嘉晶 (3016)-第一金-大稻埕券商分點個股進出

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
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股▼2.09%
795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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	62.50	63.40	-1	1,602	-0.06%
2024/05/27	1	59.30	2	59.80	60.60	-1	1,568	-0.06%
2024/05/22	2	61.60	1	61.60	61.70	1	1,560	0.06%
2024/05/10	0	0.00	0.1	59.20	59.90	-0.1	1,538	-0.01%
2024/05/09	0	0.00	1	59.30	59.00	-1	1,540	-0.06%
2024/04/30	1	62.80	1	62.00	62.00	0	1,521	0.00%
2024/04/25	5	61.88	4	61.88	61.60	1	1,489	0.07%
2024/04/22	1	60.10	0	0.00	59.40	1	1,453	0.07%
2024/04/19	6	60.00	0	0.00	58.60	6	1,439	0.42%
2024/04/17	0	0.00	8	61.54	62.40	-8	1,307	-0.61%
2024/04/12	3	60.90	3	61.90	60.70	0	1,255	0.00%
2024/04/11	3	61.20	3	61.90	60.80	0	1,237	0.00%
2024/04/08	2	59.60	0	0.00	59.50	2	1,171	0.17%
2024/04/02	0	0.00	1	61.10	61.60	-1	1,155	-0.09%
2024/04/01	1	62.70	1	61.60	61.50	0	1,133	0.00%
2024/03/28	1	59.30	0	0.00	59.30	1	1,038	0.10%
2024/03/22	1	60.60	1	61.00	59.10	0	999	0.00%
2024/03/13	3	60.60	3	62.80	60.00	0	922	0.00%
2024/03/12	1	61.40	1	60.50	61.70	0	861	0.00%
2024/03/11	1	58.00	2	60.35	61.90	-1	617	-0.16%
2024/03/08	1	56.30	0	0.00	56.30	1	509	0.20%
2024/01/30	0	0.00	1	56.80	56.70	-1	447	-0.22%
2023/12/15	1	65.40	1	64.70	64.50	0	478	0.00%
2023/11/01	1	62.00	1.2	60.75	60.30	-0.2	437	-0.05%
2023/10/16	0	57.50	0	0.00	57.30	0	557	0.00%
2023/10/13	0	58.00	0	0.00	58.10	0	589	0.00%
2023/10/12	0	0.00	1	57.90	58.00	-1	631	-0.16%
2023/10/11	0	57.30	0	0.00	56.70	0	673	0.00%
2023/10/04	0	57.40	0	0.00	57.40	0	989	0.00%
2023/10/03	0	58.60	0	0.00	58.00	0	1,103	0.00%
2023/09/28	0	57.60	0	0.00	57.00	0	1,146	0.00%
2023/09/27	1	57.30	0	0.00	57.20	1	1,156	0.09%
2023/09/26	0	59.10	1	58.20	57.80	-1	1,160	-0.08%
2023/09/25	0	0.00	1	59.70	59.50	-1	1,160	-0.09%
2023/09/22	0	59.90	0	0.00	59.50	0	1,164	0.00%
2023/09/14	1	62.10	0	0.00	62.20	1	1,165	0.09%
2023/09/11	0	0.00	1	59.50	59.40	-1	1,188	-0.08%
2023/09/01	0	0.00	2	61.10	61.20	-2	1,242	-0.16%
2023/08/31	0	0.00	1	59.90	59.60	-1	1,251	-0.08%
2023/08/14	1	58.70	0	0.00	58.90	1	1,290	0.08%
2023/07/17	10	71.00	0	0.00	70.80	10	1,183	0.84%
2023/07/14	10	71.08	2	71.35	71.50	8	1,150	0.70%
2023/07/13	1	74.50	0	0.00	71.00	1	1,122	0.09%
2023/07/12	20	71.38	21	72.50	72.30	-1	1,078	-0.09%
2023/07/11	3	73.70	0	0.00	72.20	3	1,012	0.30%
2023/07/10	0	0.00	23	67.64	69.70	-23	836	-2.75%
2023/06/30	0	0.00	2	65.30	65.40	-2	673	-0.30%
2023/06/27	2	63.45	0	0.00	63.10	2	679	0.29%
2023/04/10	1	71.30	0	0.00	71.30	1	669	0.15%
2023/03/07	1	73.80	0	0.00	73.40	1	738	0.14%
2023/03/02	1	73.60	0	0.00	73.50	1	673	0.15%
2023/02/24	2	76.00	0	0.00	75.60	2	680	0.29%
2022/12/12	0	0.00	10	74.71	74.80	-10	1,666	-0.60%
2022/12/07	0	0.00	1	77.50	76.50	-1	1,746	-0.06%
2022/12/02	1	81.50	0	0.00	81.60	1	1,938	0.05%
2022/11/24	1	78.00	1	78.20	78.70	0	1,998	0.00%
2022/11/23	1	77.30	0	0.00	76.80	1	2,009	0.05%
2022/11/16	0	0.00	1	77.30	78.00	-1	2,186	-0.05%
2022/11/07	0	0.00	0.2	72.50	72.40	-0.2	2,357	-0.01%
2022/11/03	0	0.00	6	70.58	71.20	-6	2,386	-0.25%
2022/11/02	1	70.40	7	70.00	70.60	-6	2,407	-0.25%
2022/11/01	2	69.30	0	0.00	69.30	2	2,398	0.08%
2022/10/14	0	0.00	8	69.90	70.50	-8	2,444	-0.33%
2022/10/05	0	0.00	1	77.60	77.60	-1	2,515	-0.04%
2022/09/26	1	81.50	0	0.00	79.50	1	2,484	0.04%
2022/09/23	4	86.93	3	86.53	84.40	1	2,494	0.04%
2022/09/22	1	88.60	3	89.67	90.40	-2	2,456	-0.08%
2022/09/20	1	87.40	0	0.00	89.00	1	2,427	0.04%
2022/09/19	0	0.00	1	87.70	86.50	-1	2,432	-0.04%
2022/09/15	0	0.00	13	90.00	89.50	-13	2,436	-0.53%
2022/09/12	1	89.90	0	0.00	89.60	1	2,384	0.04%
2022/09/06	0	0.00	0.4	82.49	80.70	-0.4	2,376	-0.02%
2022/08/26	4	90.00	0	0.00	89.70	4	2,388	0.17%
2022/08/24	19	91.66	1	92.90	89.20	18	2,369	0.76%
2022/08/23	1	92.00	0	0.00	92.10	1	2,370	0.04%
2022/08/19	0	0.00	2	92.00	91.40	-2	2,275	-0.09%
2022/08/18	0	0.00	2	88.00	87.40	-2	2,164	-0.09%
2022/08/17	0	0.00	1	85.70	85.40	-1	2,154	-0.05%
2022/07/22	0	0.00	4	83.40	83.30	-4	2,765	-0.14%
2022/07/20	5	85.80	1	83.50	83.40	4	2,798	0.14%
2022/07/13	0	0.00	0.1	78.30	77.50	-0.1	2,751	0.00%
2022/07/08	3	80.13	3	79.90	78.90	0	2,761	0.00%
2022/07/01	0	0.00	0.4	82.50	78.40	-0.4	2,792	-0.01%
2022/06/30	0	0.00	0.1	85.00	83.80	-0.1	2,766	0.00%
2022/06/24	2	90.80	2	90.00	90.00	0	2,995	0.00%
2022/06/23	1	90.00	0	0.00	90.00	1	3,085	0.03%
2022/06/21	0.1	93.80	0.1	93.40	93.50	0	3,596	0.00%
2022/06/20	0	0.00	0	90.70	88.20	0	3,649	0.00%
2022/06/14	0	0.00	1	101.00	103.50	-1	4,666	-0.02%
2022/06/10	0	0.00	1	104.50	104.50	-1	5,689	-0.02%
2022/06/09	1	107.00	0.2	107.00	107.00	0.8	5,839	0.01%
2022/06/08	1	106.00	1.1	106.45	106.00	-0.1	6,001	0.00%
2022/06/01	1	105.50	1	105.00	105.50	0	6,063	0.00%
2022/05/31	0	0.00	0	104.00	104.00	0	6,049	0.00%
2022/05/30	1	104.00	1	102.00	103.50	0	6,035	0.00%
2022/05/25	1	101.00	1	100.50	100.50	0	6,052	0.00%
2022/05/23	1	100.48	1	99.40	99.40	0	6,059	0.00%
2022/05/18	0	0.00	0.1	101.00	98.90	-0.1	6,030	0.00%
2022/05/16	1	96.80	0	0.00	96.10	1	5,933	0.02%
2022/05/13	2	97.35	2	96.45	96.30	0	5,885	0.00%
2022/05/12	0	0.00	2	94.90	92.20	-2	5,845	-0.03%
2022/05/11	1	96.00	1	95.30	96.00	0	5,884	0.00%
2022/05/10	1	92.60	1	93.60	93.60	0	5,851	0.00%
2022/05/05	3	96.10	1	95.60	95.90	2	5,881	0.03%
2022/04/27	0	0.00	4	91.03	92.10	-4	5,941	-0.07%
2022/04/25	2	96.85	2	97.90	95.50	0	5,911	0.00%
2022/04/22	0.1	102.50	0	0.00	101.00	0.1	5,907	0.00%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	108.50	1	107.50	106.50	0	6,020	0.00%
2022/04/18	1	106.00	0	0.00	104.00	1	6,072	0.02%
2022/04/15	0	0.00	1	107.00	105.50	-1	6,120	-0.02%
2022/04/11	2	110.25	1	106.50	106.00	1	6,312	0.02%
2022/04/08	0.1	108.50	0	0.00	108.50	0.1	6,311	0.00%
2022/04/01	1.2	114.04	0	0.00	116.00	1.2	6,389	0.02%
2022/03/31	1	118.00	1	118.50	117.50	0	6,384	0.00%
2022/03/30	1	120.00	1.1	121.36	120.50	-0.1	6,377	0.00%
2022/03/29	2.1	117.52	0	0.00	118.50	2.1	6,436	0.03%
2022/03/28	0	0.00	1	120.00	120.50	-1	6,405	-0.02%
2022/03/25	6	125.00	2	127.00	119.50	4	6,349	0.06%
2022/03/24	2	125.00	0	0.00	125.50	2	5,990	0.03%
2022/03/23	3	123.00	0.2	124.00	122.00	2.8	6,054	0.05%
2022/03/22	3	123.17	2	122.00	123.50	1	6,362	0.02%
2022/03/21	6	123.83	9	123.78	124.50	-3	6,365	-0.05%
2022/03/18	1	124.50	1	120.50	125.00	0	6,294	0.00%
2022/03/17	20.2	120.41	19	121.53	123.00	1.2	6,183	0.02%
2022/03/16	11	117.32	11	117.18	115.00	0	5,906	0.00%
2022/03/15	1	115.00	1	116.50	114.00	0	5,459	0.00%
2022/03/14	0.3	109.00	0	0.00	109.00	0.3	4,994	0.01%
2022/03/09	0	0.00	2	100.50	100.00	-2	4,718	-0.04%
2022/03/08	0.1	100.00	0	0.00	98.40	0.1	4,766	0.00%
2022/03/07	0	0.00	1	100.00	101.00	-1	4,775	-0.02%
2022/03/04	0.4	108.38	0	0.00	107.00	0.4	4,872	0.01%
2022/03/03	1	111.50	4	108.00	108.50	-3	5,013	-0.06%
2022/03/02	3	108.00	0	0.00	109.00	3	5,048	0.06%
2022/02/24	1	100.50	2	100.50	100.00	-1	5,761	-0.02%
2022/02/23	0	0.00	1	107.00	106.50	-1	6,668	-0.01%
2022/02/18	1	112.50	0	0.00	111.50	1	9,087	0.01%
2022/02/14	0	0.00	2	111.50	112.00	-2	9,922	-0.02%
2022/02/11	0.1	120.00	0	0.00	118.00	0.1	9,939	0.00%
2022/02/10	1	115.00	0	0.00	114.50	1	9,912	0.01%
2022/02/07	0	0.00	1	110.00	112.00	-1	10,339	-0.01%
2022/01/26	0.1	113.00	0	0.00	111.50	0.1	10,638	0.00%
2022/01/11	1	121.50	0	0.00	122.00	1	13,014	0.01%
2022/01/10	0	0.00	1	130.00	129.50	-1	13,107	-0.01%
2022/01/07	0	0.00	21	123.24	125.00	-21	13,160	-0.16%
2022/01/05	3	132.00	0	0.00	130.00	3	13,149	0.02%
2022/01/04	1	136.00	0	0.00	137.50	1	13,135	0.01%
2022/01/03	3	137.00	2	137.75	137.50	1	13,183	0.01%
2021/12/30	0	0.00	0	135.00	133.50	0	13,204	0.00%
2021/12/28	10	135.50	0	0.00	135.00	10	13,264	0.08%
2021/12/27	0.5	136.00	0	0.00	136.50	0.5	13,275	0.00%
2021/12/24	2	132.50	0	0.00	132.50	2	13,296	0.02%
2021/12/23	2	136.25	2	135.75	134.00	0	13,322	0.00%
2021/12/20	3	132.67	0	0.00	132.50	3	13,692	0.02%
2021/12/17	15	131.87	0	0.00	132.00	15	13,819	0.11%
2021/12/16	13	137.54	1	141.50	141.00	12	14,213	0.08%
2021/12/15	0	0.00	1	138.00	136.50	-1	13,899	-0.01%
2021/12/14	1	132.50	0	0.00	133.00	1	13,906	0.01%
2021/12/13	2	137.50	0	0.00	136.00	2	13,784	0.01%
2021/12/10	5	136.20	0	0.00	137.00	5	13,669	0.04%
2021/12/09	1	143.00	0	0.00	142.50	1	13,430	0.01%
2021/12/08	2	151.00	0	0.00	150.50	2	13,402	0.01%
2021/12/07	1	147.00	0	0.00	147.50	1	13,471	0.01%
2021/12/06	1	150.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	0	0.00	5	153.00	153.00	-5	13,616	-0.04%
2021/12/02	0.1	146.50	1	149.00	148.00	-0.9	13,592	-0.01%
2021/11/30	2	147.00	2	148.00	146.00	0	13,653	0.00%
2021/11/29	2	148.50	8	146.63	148.50	-6	13,839	-0.04%
2021/11/25	0.1	144.50	4	144.25	146.00	-3.9	13,765	-0.03%
2021/11/24	6	142.00	2	139.50	145.50	4	13,763	0.03%
2021/11/23	2	135.00	26	144.21	135.50	-24	13,751	-0.17%
2021/11/22	3	148.00	11	145.45	149.00	-8	13,594	-0.06%
2021/11/19	0	0.00	2	143.00	143.00	-2	12,777	-0.02%
2021/11/18	19	129.63	14	129.93	130.00	5	12,539	0.04%
2021/11/17	38	118.00	23	119.57	127.50	15	11,358	0.13%
2021/11/16	4	113.50	26	114.85	116.00	-22	10,703	-0.21%
2021/11/15	0	0.00	9	103.94	105.50	-9	10,283	-0.09%
2021/11/11	6	99.42	1	98.90	98.00	5	10,074	0.05%
2021/11/09	1	97.90	0	0.00	96.20	1	9,974	0.01%
2021/11/08	6	98.00	1	97.80	96.60	5	9,905	0.05%
2021/11/05	5	102.20	5	104.90	101.50	0	9,816	0.00%
2021/11/04	2	102.75	1	105.50	102.00	1	9,625	0.01%
2021/11/02	6	107.58	3	106.33	107.00	3	9,378	0.03%
2021/11/01	0	0.00	8	101.20	104.50	-8	8,770	-0.09%
2021/10/29	7	95.97	7	97.33	95.30	0	8,593	0.00%
2021/10/28	3	94.23	3	94.13	94.70	0	8,313	0.00%
2021/10/27	4	93.90	6	93.77	94.30	-2	8,304	-0.02%
2021/10/26	9	96.00	7	96.01	92.90	2	8,334	0.02%
2021/10/25	2	94.65	1	95.00	94.70	1	8,093	0.01%
2021/10/22	2	96.30	3	94.93	96.30	-1	8,230	-0.01%
2021/10/21	8	94.21	11	96.79	93.00	-3	8,367	-0.04%
2021/10/20	2	94.55	4	94.60	94.50	-2	8,523	-0.02%
2021/10/19	3	93.13	1	93.20	93.20	2	8,626	0.02%
2021/10/15	13	86.66	13	87.88	87.40	0	9,479	0.00%
2021/10/12	1	88.00	1	87.60	87.50	0	10,411	0.00%
2021/10/06	0	0.00	2	80.90	80.50	-2	10,925	-0.02%
2021/10/05	2	81.00	0	0.00	81.60	2	11,096	0.02%
2021/09/30	1	87.50	0	0.00	88.80	1	11,233	0.01%
2021/09/29	12	86.75	1	90.80	87.00	11	11,390	0.10%
2021/09/28	0	0.00	1	93.00	92.80	-1	11,362	-0.01%
2021/09/27	6	95.42	3	94.47	93.10	3	11,275	0.03%
2021/09/24	1	94.50	1	94.00	92.50	0	10,931	0.00%
2021/09/23	3	95.27	5	95.18	92.80	-2	10,775	-0.02%
2021/09/22	1	89.70	0	0.00	90.20	1	10,249	0.01%
2021/09/13	2	87.00	0	0.00	87.50	2	10,197	0.02%
2021/09/10	1	88.70	1	88.00	88.50	0	10,248	0.00%
2021/09/08	3	84.00	0	0.00	82.70	3	10,309	0.03%
2021/09/07	3	86.00	0	0.00	86.70	3	10,348	0.03%
2021/09/06	2	89.10	0	0.00	88.20	2	10,532	0.02%
2021/09/03	24	91.06	1	91.20	90.80	23	10,487	0.22%
2021/09/02	1	94.60	4	93.38	90.40	-3	10,452	-0.03%
2021/08/31	1	89.40	1	90.50	90.00	0	10,126	0.00%
2021/08/30	17	89.92	0	0.00	89.80	17	10,060	0.17%
2021/08/26	8	90.38	0	0.00	90.40	8	9,987	0.08%
2021/08/25	1	87.00	0	0.00	92.00	1	9,599	0.01%
2021/08/17	9	77.40	1	78.00	76.90	8	9,205	0.09%
2021/08/06	0	0.00	2	91.30	88.20	-2	8,992	-0.02%
2021/08/05	0	0.00	1	92.60	93.70	-1	8,885	-0.01%
2021/08/02	0	0.00	1	93.30	93.00	-1	8,720	-0.01%
2021/07/30	0	0.00	10	93.31	91.10	-10	8,671	-0.12%
2021/07/27	8	103.44	8	102.63	98.60	0	8,277	0.00%
2021/07/26	0	0.00	1	107.00	105.00	-1	8,030	-0.01%
2021/07/23	3	98.33	4	98.13	97.80	-1	7,672	-0.01%
2021/07/22	7	100.64	4	99.80	101.00	3	7,498	0.04%
2021/07/21	27	95.56	44	99.49	100.50	-17	7,086	-0.24%
2021/07/20	12	92.96	9	93.51	91.50	3	6,461	0.05%
2021/07/19	0	0.00	8	88.80	91.00	-8	5,924	-0.14%
2021/07/15	1	83.40	1	84.10	84.50	0	6,380	0.00%
2021/07/14	1	81.80	5	85.06	85.70	-4	6,458	-0.06%
2021/07/13	6	83.08	9	85.30	80.50	-3	6,213	-0.05%
2021/07/12	6	83.28	3	82.20	82.50	3	5,940	0.05%
2021/07/09	0	0.00	2	79.00	78.50	-2	5,701	-0.04%
2021/07/07	9	79.38	6	78.78	79.30	3	5,696	0.05%
2021/07/06	1	78.20	0	0.00	77.70	1	5,513	0.02%
2021/07/05	1	74.10	3	73.80	74.90	-2	5,407	-0.04%
2021/07/02	0	0.00	3	71.50	71.30	-3	5,566	-0.05%
2021/07/01	3	70.40	0	0.00	69.90	3	5,730	0.05%
2021/06/29	6	73.63	6	74.83	73.00	0	5,962	0.00%
2021/06/25	1	73.30	0	0.00	72.70	1	5,915	0.02%
2021/06/21	0	0.00	1	73.00	72.00	-1	5,770	-0.02%
2021/06/18	7.5	75.78	7	76.17	75.20	0.5	5,731	0.01%
2021/06/17	0	0.00	3	72.50	72.70	-3	5,617	-0.05%
2021/06/16	0.3	73.40	0	0.00	71.30	0.3	5,565	0.01%
2021/06/15	5.2	69.83	7	68.51	72.90	-1.8	5,439	-0.03%
2021/06/11	2	67.95	0	0.00	67.70	2	5,204	0.04%
2021/05/31	1	67.10	0	0.00	66.90	1	4,915	0.02%
2021/05/28	0.1	67.00	0	0.00	66.90	0.1	4,890	0.00%
2021/05/27	1	66.40	2	66.45	66.60	-1	4,853	-0.02%
2021/05/25	4	67.10	0	0.00	66.30	4	4,791	0.08%
2021/05/11	0.1	66.50	0	0.00	65.30	0.1	4,657	0.00%
2021/05/10	0	0.00	8	69.80	69.70	-8	4,645	-0.17%
2021/05/06	6	70.07	3	69.97	68.60	3	4,665	0.06%
2021/05/05	4	70.68	1	72.40	68.50	3	4,689	0.06%
2021/05/04	10.1	71.68	7	71.66	71.90	3.1	4,678	0.07%
2021/05/03	8.1	76.40	0	0.00	74.40	8.1	4,637	0.17%
2021/04/29	0.1	79.20	0	0.00	78.50	0.1	4,632	0.00%
2021/04/27	1.1	80.20	0	0.00	79.80	1.1	4,711	0.02%
2021/04/23	2.1	82.93	7	83.63	82.50	-5	4,805	-0.10%
2021/04/22	1	84.50	0	0.00	78.50	1	4,807	0.02%
2021/04/21	10	86.25	11	86.28	84.00	-1	5,265	-0.02%
2021/04/20	1	81.00	8	79.96	82.80	-7	4,952	-0.14%
2021/04/19	0	0.00	2	75.50	75.30	-2	4,723	-0.04%
2021/04/14	1	73.00	0	0.00	74.10	1	4,808	0.02%
2021/04/13	1	76.70	2	78.70	76.00	-1	4,802	-0.02%
2021/04/12	2	75.95	0	0.00	75.40	2	4,769	0.04%
2021/04/09	1	80.00	0	0.00	78.00	1	4,752	0.02%
2021/04/08	3	80.93	3	80.57	80.00	0	4,656	0.00%
2021/04/07	2	76.95	2	77.95	77.30	0	4,438	0.00%
2021/04/06	14	76.37	17	75.31	77.60	-3	4,318	-0.07%
2021/03/29	0	0.00	5	71.40	71.40	-5	4,201	-0.12%
2021/03/25	5	70.50	0	0.00	70.30	5	4,248	0.12%
2021/03/24	0	0.00	5	71.90	70.90	-5	4,266	-0.12%
2021/03/23	5	70.50	0	0.00	71.00	5	4,278	0.12%
2021/03/22	1.2	72.58	6	73.07	72.00	-4.8	4,235	-0.11%
2021/03/18	0	0.00	6	69.60	69.10	-6	4,213	-0.14%
2021/03/17	6	69.70	4	69.60	68.90	2	4,339	0.05%
2021/03/15	0	0.00	1	70.30	70.00	-1	4,990	-0.02%
2021/03/11	4	69.15	0	0.00	69.40	4	5,068	0.08%
2021/02/26	1	70.00	0	0.00	70.00	1	5,646	0.02%
2021/02/25	5	70.90	0	0.00	71.10	5	5,736	0.09%
2021/02/24	1	71.60	0	0.00	71.50	1	5,746	0.02%
2021/02/23	5	72.90	5	72.54	72.50	0	5,822	0.00%
2021/02/22	4	74.53	7	74.36	73.90	-3	5,782	-0.05%
2021/02/18	2	68.30	0	0.00	70.30	2	5,686	0.04%
2021/01/22	5	71.80	0	0.00	72.00	5	5,470	0.09%
2021/01/20	2	72.60	1	73.90	72.70	1	5,396	0.02%
2021/01/19	2	79.00	2	80.60	76.70	0	5,306	0.00%
2021/01/18	4	78.35	5	79.08	79.20	-1	5,183	-0.02%
2021/01/15	4	80.02	8	79.83	77.70	-4	5,047	-0.08%
2021/01/14	6	79.98	4	80.08	79.10	2	4,829	0.04%
2021/01/13	0	0.00	3	74.20	77.60	-3	4,145	-0.07%
2021/01/12	2	70.60	0	0.00	70.60	2	3,834	0.05%
2021/01/11	2	72.20	8	72.60	72.10	-6	3,737	-0.16%
2021/01/08	1	68.70	0	0.00	69.90	1	3,682	0.03%
2021/01/05	3	70.90	0	0.00	71.10	3	3,724	0.08%
2020/12/31	8	71.00	0	0.00	71.10	8	3,665	0.22%
2020/12/29	0	0.00	6	73.45	72.70	-6	3,628	-0.17%
2020/12/28	0	0.00	4	73.25	72.80	-4	3,554	-0.11%
2020/12/25	9	71.77	3	72.80	72.30	6	3,491	0.17%
2020/12/23	0	0.00	5	71.34	71.70	-5	3,515	-0.14%
2020/12/22	3	70.00	3	71.80	69.00	0	3,498	0.00%
2020/12/21	3	69.40	2	70.00	70.00	1	3,500	0.03%
2020/12/16	3	71.70	0	0.00	71.30	3	3,494	0.09%
2020/12/15	0	0.00	3	71.60	70.80	-3	3,520	-0.09%
2020/12/11	2	73.70	0	0.00	72.50	2	3,578	0.06%
2020/12/10	6	75.35	7	75.96	75.00	-1	3,479	-0.03%
2020/12/09	8	74.13	10	73.35	74.70	-2	3,188	-0.06%
2020/12/08	0	0.00	10	69.33	69.00	-10	2,814	-0.36%
2020/12/07	6	67.70	3	69.00	68.00	3	2,787	0.11%
2020/12/04	14	67.64	0	0.00	67.60	14	2,766	0.51%
2020/12/03	6	68.47	15	69.69	68.00	-9	2,749	-0.33%
2020/12/02	4	66.60	5	68.10	67.20	-1	2,673	-0.04%
2020/12/01	0	0.00	12	67.50	67.00	-12	2,705	-0.44%
2020/11/30	3	69.17	6	68.23	67.10	-3	2,687	-0.11%
2020/11/25	2	64.50	0	0.00	64.50	2	2,596	0.08%
2020/11/20	2	63.40	6	65.03	64.40	-4	2,731	-0.15%
2020/11/19	0	0.00	1	62.20	61.40	-1	2,707	-0.04%
2020/11/17	0	0.00	1	62.40	62.00	-1	3,084	-0.03%
2020/11/10	2	60.60	0	0.00	60.10	2	4,085	0.05%
2020/10/29	0	0.00	5	60.50	61.20	-5	4,725	-0.11%
2020/10/28	0	0.00	10	60.90	60.30	-10	4,808	-0.21%
2020/10/27	1	62.00	0	0.00	62.30	1	4,860	0.02%
2020/10/26	2	63.05	0	0.00	62.80	2	4,929	0.04%
2020/10/23	2	63.60	0	0.00	63.70	2	4,947	0.04%
2020/10/16	2	64.40	0	0.00	64.70	2	5,624	0.04%
2020/10/15	2	65.75	8	66.71	66.30	-6	5,756	-0.10%
2020/10/13	7	63.63	0	0.00	64.00	7	5,762	0.12%
2020/09/30	1	66.00	0	0.00	66.60	1	6,179	0.02%
2020/09/29	2	65.35	0	0.00	66.80	2	6,221	0.03%
2020/09/28	4	64.08	3	65.17	64.70	1	6,299	0.02%
2020/09/25	5	67.60	1	66.10	65.00	4	6,398	0.06%
2020/09/24	10	68.67	0	0.00	67.60	10	6,612	0.15%
2020/09/23	2	69.20	0	0.00	69.60	2	6,584	0.03%
2020/09/21	34	70.46	1	71.10	69.70	33	6,606	0.50%
2020/09/17	2	71.20	22	72.37	72.70	-20	6,610	-0.30%
2020/09/16	1	71.80	25	71.64	70.90	-24	6,574	-0.37%
2020/09/14	0	0.00	3	70.20	69.70	-3	6,779	-0.04%
2020/09/09	0	0.00	8	69.60	69.50	-8	6,968	-0.11%
2020/09/08	17	69.16	0	0.00	68.90	17	7,054	0.24%
2020/09/07	27	69.94	52	72.63	69.20	-25	7,134	-0.35%
2020/09/04	15	67.93	1	69.40	70.30	14	7,125	0.20%
2020/09/03	1	70.70	0	0.00	69.40	1	7,190	0.01%
2020/09/02	5	70.00	0	0.00	70.30	5	7,253	0.07%
2020/09/01	4	68.60	0	0.00	68.90	4	7,333	0.05%
2020/08/31	25	69.51	26	70.00	69.20	-1	7,431	-0.01%
2020/08/28	17	70.57	15	72.85	70.00	2	7,943	0.03%
2020/08/27	1	72.50	2	72.50	71.80	-1	7,937	-0.01%
2020/08/26	1	69.30	4	71.40	71.30	-3	7,961	-0.04%
2020/08/25	0	0.00	10	69.52	69.50	-10	8,035	-0.12%
2020/08/24	1	68.20	2	69.00	69.20	-1	8,157	-0.01%
2020/08/21	15	67.95	15	68.37	69.70	0	8,266	0.00%
2020/08/20	38	69.59	0	0.00	68.80	38	8,231	0.46%
2020/08/19	28	74.15	30	74.70	76.40	-2	8,499	-0.02%
2020/08/18	4	73.28	6	74.00	72.60	-2	8,464	-0.02%
2020/08/17	0	0.00	13	71.07	71.50	-13	8,361	-0.16%
2020/08/14	0	0.00	1	68.50	68.60	-1	8,597	-0.01%
2020/08/12	3	68.20	0	0.00	68.10	3	9,075	0.03%
2020/08/11	7	69.26	7	69.09	68.60	0	9,274	0.00%
2020/08/10	10	70.96	9	72.17	69.80	1	9,375	0.01%
2020/08/07	8	70.20	3	70.70	70.60	5	9,557	0.05%
2020/08/06	2	70.60	0	0.00	70.50	2	9,961	0.02%
2020/08/04	23	73.95	6	75.40	72.50	17	10,068	0.17%
2020/08/03	0	0.00	8	72.54	73.90	-8	9,941	-0.08%
2020/07/31	0	0.00	2	72.30	71.60	-2	9,897	-0.02%
2020/07/30	1	71.80	4	71.60	71.80	-3	9,892	-0.03%
2020/07/29	0	0.00	2	68.85	69.70	-2	9,875	-0.02%
2020/07/28	5	70.22	3	72.00	68.90	2	9,883	0.02%
2020/07/27	0	0.00	1	69.30	70.30	-1	9,853	-0.01%
2020/07/24	4	69.50	1	71.50	69.40	3	9,833	0.03%
2020/07/23	1	72.80	1	73.00	72.10	0	9,794	0.00%
2020/07/22	2	71.35	3	72.27	72.20	-1	9,635	-0.01%
2020/07/21	2	71.70	9	70.73	71.90	-7	9,399	-0.07%
2020/07/17	8	68.75	0	0.00	67.60	8	9,294	0.09%
2020/07/15	5	69.12	0	0.00	68.80	5	9,311	0.05%
2020/07/14	0	0.00	7	72.33	70.20	-7	9,360	-0.07%
2020/07/13	0	0.00	20	72.17	71.10	-20	9,417	-0.21%
2020/07/10	14	69.38	13	70.21	68.50	1	9,488	0.01%
2020/07/09	2	72.85	2	72.10	72.20	0	9,451	0.00%
2020/07/08	1	71.40	9	71.71	71.40	-8	9,409	-0.09%
2020/07/07	10	70.89	6	71.37	69.40	4	9,378	0.04%
2020/07/06	2	74.00	1	74.10	74.00	1	9,319	0.01%
2020/07/03	15	72.53	24	73.48	73.50	-9	9,301	-0.10%
2020/07/02	2	68.70	0	0.00	69.30	2	9,087	0.02%
2020/07/01	10	68.83	0	0.00	68.40	10	9,123	0.11%
2020/06/29	0	0.00	1	67.40	66.40	-1	9,170	-0.01%
2020/06/24	5	68.10	0	0.00	67.80	5	9,205	0.05%
2020/06/19	11	72.49	14	71.19	69.50	-3	9,296	-0.03%
2020/06/17	2	67.40	0	0.00	67.40	2	9,210	0.02%
2020/06/16	10	68.60	10	67.90	68.60	0	9,343	0.00%
2020/06/12	1	67.10	0	0.00	68.70	1	9,814	0.01%
2020/06/11	1	72.10	1	73.00	70.00	0	10,020	0.00%
2020/06/10	0	0.00	1	73.80	71.60	-1	10,045	-0.01%
2020/06/09	6	74.83	0	0.00	73.60	6	10,142	0.06%
2020/06/05	5	74.90	0	0.00	75.90	5	10,545	0.05%
2020/06/04	6	76.20	5	77.46	74.90	1	10,688	0.01%
2020/06/03	1	71.80	2	71.00	71.80	-1	10,240	-0.01%
2020/06/02	1	70.40	0	0.00	70.80	1	10,227	0.01%
2020/06/01	0	0.00	1.2	71.58	70.30	-1.2	10,262	-0.01%
2020/05/29	0	0.00	1	68.90	69.50	-1	10,258	-0.01%
2020/05/28	1	70.30	1	70.70	68.30	0	10,302	0.00%
2020/05/26	3	70.53	4	70.58	68.60	-1	10,187	-0.01%
2020/05/25	1	69.50	3	70.00	71.00	-2	9,764	-0.02%
2020/05/22	0	0.00	1	64.10	64.60	-1	9,468	-0.01%
2020/05/21	2	63.70	3	63.87	64.00	-1	9,354	-0.01%
2020/05/20	5	61.32	9	61.49	61.40	-4	9,196	-0.04%
2020/05/19	1	58.00	3	58.43	57.50	-2	8,876	-0.02%
2020/05/18	4	58.30	3	58.37	57.00	1	8,817	0.01%
2020/05/15	1	56.20	5	56.00	59.00	-4	8,657	-0.05%
2020/05/14	11	57.15	10	57.10	56.20	1	8,646	0.01%
2020/05/13	1	55.30	3	57.20	57.90	-2	8,419	-0.02%
2020/05/12	0	0.00	1	53.00	52.70	-1	8,003	-0.01%
2020/05/11	3	53.73	8	53.99	53.70	-5	7,951	-0.06%
2020/05/08	0	0.00	2	53.00	52.20	-2	7,818	-0.03%
2020/05/06	1	50.80	0	0.00	50.50	1	7,635	0.01%
2020/05/04	0	0.00	2	50.80	50.70	-2	7,541	-0.03%
2020/04/30	1	52.40	0	0.00	51.80	1	7,521	0.01%
2020/04/27	1	50.60	1	50.20	50.20	0	7,466	0.00%
2020/04/24	0	0.00	3	48.97	49.00	-3	7,437	-0.04%
2020/04/23	0	0.00	1	50.00	49.45	-1	7,422	-0.01%
2020/04/22	1	48.85	1	48.75	49.35	0	7,408	0.00%
2020/04/21	7	49.99	1	49.15	49.05	6	7,432	0.08%
2020/04/20	0	0.00	2	51.10	51.00	-2	7,380	-0.03%
2020/04/17	4	52.55	1	53.50	51.50	3	7,357	0.04%
2020/04/16	3	53.47	1	53.40	52.80	2	7,254	0.03%
2020/04/15	2	52.25	2	52.80	52.90	0	7,124	0.00%
2020/04/14	1	51.00	1	51.30	50.90	0	6,927	0.00%
2020/04/10	1	50.90	0	0.00	50.80	1	6,877	0.01%
2020/04/09	1	51.50	0	0.00	51.00	1	6,942	0.01%
2020/04/08	2	52.50	0	0.00	52.20	2	6,922	0.03%
2020/04/01	1	49.05	0	0.00	49.10	1	6,723	0.01%
2020/03/23	2	45.15	2	44.55	43.35	0	6,597	0.00%
2020/03/20	1	48.45	0	0.00	47.65	1	6,546	0.02%
2020/03/18	12	53.06	22	53.22	50.90	-10	6,097	-0.16%
2020/03/17	13	51.74	2	52.40	52.00	11	5,771	0.19%
2020/03/16	0	0.00	1	50.30	49.50	-1	5,472	-0.02%
2020/03/11	10	55.20	20	55.01	54.20	-10	4,842	-0.21%
2020/03/10	31	54.37	21	54.82	55.60	10	4,604	0.22%
2020/03/04	20	55.30	32	54.94	55.90	-12	4,081	-0.29%
2020/03/02	2	52.20	2	53.50	54.80	0	3,701	0.00%
2020/02/21	0	0.00	1	53.50	52.90	-1	3,194	-0.03%
2020/02/19	1	52.60	0	0.00	52.10	1	2,962	0.03%
2020/02/18	0	0.00	1	52.50	51.00	-1	2,879	-0.03%
2020/02/17	2	50.05	3	52.20	52.20	-1	2,804	-0.04%
2020/02/14	2	49.13	0	0.00	48.70	2	2,629	0.08%
2020/01/20	0	0.00	5	52.20	51.90	-5	3,464	-0.14%
2020/01/15	2	53.00	0	0.00	53.00	2	4,213	0.05%
2020/01/13	5	51.90	0	0.00	52.60	5	4,485	0.11%
2020/01/03	0	0.00	2	55.50	53.10	-2	4,942	-0.04%
2019/12/26	2	54.00	0	0.00	53.70	2	4,774	0.04%
2019/12/25	11	54.02	1	54.20	53.90	10	4,763	0.21%
2019/12/23	0	0.00	1	53.70	52.70	-1	4,692	-0.02%
2019/12/20	2	53.75	2	53.65	53.00	0	4,704	0.00%
2019/12/19	1	53.40	1	53.40	53.10	0	4,745	0.00%
2019/12/18	2	54.75	1	55.40	54.50	1	4,752	0.02%
2019/12/17	0	0.00	2	52.80	53.40	-2	4,549	-0.04%
2019/12/13	0	0.00	2	51.20	50.50	-2	4,598	-0.04%
2019/12/12	2	52.40	0	0.00	51.40	2	4,644	0.04%
2019/12/10	2	52.30	0	0.00	52.50	2	4,604	0.04%
2019/12/09	0	0.00	1	51.90	51.10	-1	4,585	-0.02%
2019/12/04	2	51.10	1	50.40	50.80	1	4,852	0.02%
2019/11/29	0	0.00	2	49.70	49.10	-2	4,921	-0.04%
2019/11/21	0	0.00	5	49.45	49.45	-5	5,866	-0.09%
2019/11/07	0	0.00	5	53.10	53.20	-5	6,387	-0.08%
2019/11/06	5	55.50	1	55.30	55.50	4	6,354	0.06%
2019/11/01	1	55.80	0	0.00	56.10	1	6,351	0.02%
2019/10/30	1	57.40	0	0.00	56.80	1	6,268	0.02%
2019/10/29	7	57.86	2	58.80	57.50	5	6,275	0.08%
2019/10/28	11	59.74	7	59.11	60.10	4	6,167	0.06%
2019/10/25	1	58.00	12	58.92	58.20	-11	6,169	-0.18%
2019/10/24	4	56.95	2	57.55	58.50	2	6,089	0.03%
2019/10/23	16	54.68	7	54.89	55.00	9	6,007	0.15%
2019/10/22	1	53.90	1	52.50	53.60	0	6,029	0.00%
2019/10/21	5	53.70	8	53.50	53.60	-3	5,906	-0.05%
2019/10/18	2	51.70	24	51.60	51.60	-22	5,681	-0.39%
2019/10/15	6	51.40	4	51.25	51.10	2	5,499	0.04%
2019/10/02	8	48.88	0	0.00	49.50	8	5,179	0.15%
2019/09/27	4	48.40	0	0.00	48.40	4	5,174	0.08%
2019/09/20	0	0.00	1	50.90	50.40	-1	5,049	-0.02%
2019/09/19	3	51.60	2	51.50	50.70	1	5,067	0.02%
2019/09/17	10	49.70	0	0.00	50.20	10	5,007	0.20%
2019/09/06	1	53.60	1	53.70	51.00	0	5,201	0.00%
2019/08/30	13	50.52	3	49.80	49.05	10	4,748	0.21%
2019/08/29	1	51.40	1	50.00	49.75	0	4,536	0.00%
2019/08/21	7	48.29	6	48.40	48.20	1	3,744	0.03%
2019/08/19	4	47.15	8	46.78	46.50	-4	3,525	-0.11%
2019/08/16	5	46.12	0	0.00	46.00	5	3,415	0.15%
2019/08/07	0	0.00	8	44.55	44.05	-8	3,298	-0.24%
2019/08/05	1	47.75	1	47.35	45.55	0	3,274	0.00%
2019/07/29	1	52.30	1	52.00	51.00	0	3,016	0.00%
2019/07/26	0	0.00	5	48.35	49.50	-5	2,828	-0.18%
2019/07/25	12	48.16	7	47.97	47.75	5	2,728	0.18%
2019/07/24	5	46.17	5	46.36	47.30	0	2,551	0.00%
2019/07/12	0	0.00	1	44.20	43.90	-1	2,731	-0.04%
2019/07/11	1	44.40	0	0.00	44.10	1	2,750	0.04%
2019/07/09	0	0.00	1	43.50	43.00	-1	2,745	-0.04%
2019/07/08	1	44.75	1	45.10	44.10	0	2,762	0.00%
2019/07/04	0	0.00	1	45.70	45.40	-1	2,794	-0.04%
2019/07/03	0	0.00	1	45.40	45.25	-1	2,866	-0.03%
2019/07/02	3	46.38	0	0.00	46.45	3	2,947	0.10%
2019/06/19	1	44.95	1	45.40	44.85	0	3,132	0.00%
2019/06/17	1	42.90	1	44.30	45.40	0	3,036	0.00%
2019/05/10	1	45.15	1	43.85	43.95	0	6,201	0.00%
2019/05/09	1	43.50	1	42.60	43.35	0	6,303	0.00%
2019/05/07	1	46.40	1	46.25	46.25	0	6,618	0.00%
2019/04/29	0	0.00	3	51.50	46.80	-3	6,935	-0.04%
2019/04/26	0	0.00	1	53.30	52.00	-1	6,877	-0.01%
2019/04/22	4	55.35	1	55.30	54.40	3	6,906	0.04%
2019/04/19	9	54.07	1	53.70	54.10	8	6,807	0.12%
2019/04/18	1	53.50	1	53.30	52.90	0	6,819	0.00%
2019/04/16	1	51.30	1	52.00	52.50	0	6,840	0.00%
2019/04/15	0	0.00	1	51.90	51.20	-1	6,913	-0.01%
2019/04/12	1	52.10	0	0.00	51.10	1	7,052	0.01%
2019/04/11	1	53.90	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.30	0	0.00	53.20	1	7,155	0.01%
2019/04/09	1	56.20	1	54.90	53.90	0	7,198	0.00%
2019/04/08	1	55.60	1	55.30	55.30	0	7,265	0.00%
2019/04/03	1	53.80	1	54.00	53.90	0	7,248	0.00%
2019/04/01	0	0.00	2	51.90	52.20	-2	7,341	-0.03%
2019/03/28	4	52.50	4	52.40	51.20	0	7,491	0.00%
2019/03/22	0	0.00	1	52.20	52.10	-1	8,276	-0.01%
2019/03/21	1	51.70	1	51.70	51.80	0	8,408	0.00%
2019/03/20	0	0.00	8	53.30	52.60	-8	8,690	-0.09%
2019/03/19	9	55.10	0	0.00	53.10	9	9,013	0.10%
2019/03/15	1	54.00	6	54.25	54.50	-5	9,239	-0.05%
2019/03/14	1	53.50	1	53.50	53.90	0	9,339	0.00%
2019/03/12	1	58.20	4	58.05	58.00	-3	9,746	-0.03%
2019/03/07	1	57.40	1	55.60	55.60	0	10,309	0.00%
2019/03/06	1	56.80	0	0.00	56.60	1	10,479	0.01%
2019/03/05	2	55.50	0	0.00	55.50	2	10,982	0.02%
2019/03/04	3	57.83	2	56.90	56.50	1	11,326	0.01%
2019/02/27	0	0.00	2	56.30	57.60	-2	11,445	-0.02%
2019/02/26	1	57.00	0	0.00	55.70	1	11,716	0.01%
2019/02/18	2	59.80	3	59.57	58.30	-1	11,751	-0.01%
2019/02/15	1	58.00	1	58.00	59.30	0	11,564	0.00%
2019/02/14	1	59.50	28	59.41	59.00	-27	11,518	-0.23%
2019/02/13	27	58.78	2	57.90	58.40	25	11,407	0.22%
2019/02/12	3	52.70	2	56.25	56.00	1	11,139	0.01%
2019/02/11	1	49.20	1	49.65	51.40	0	10,961	0.00%
2019/01/30	6	47.98	6	47.00	46.75	0	10,938	0.00%
2019/01/28	2	45.53	4	45.69	46.60	-2	10,856	-0.02%
2019/01/25	7	44.79	7	44.71	44.15	0	10,746	0.00%
2019/01/24	2	42.70	0	0.00	42.55	2	10,850	0.02%
2019/01/10	1	42.50	1	43.05	42.30	0	11,353	0.00%
2019/01/09	5	42.84	5	42.44	42.30	0	11,567	0.00%
2019/01/08	5	41.90	5	41.80	42.10	0	11,704	0.00%
2019/01/07	2	41.85	2	41.95	41.60	0	11,681	0.00%
2019/01/04	1	40.55	1	39.70	40.90	0	11,672	0.00%
2019/01/03	1	41.10	1	41.30	40.65	0	11,580	0.00%
2018/12/21	8	45.14	8	45.49	45.60	0	11,422	0.00%
2018/12/20	14	45.05	14	45.40	44.25	0	11,273	0.00%
2018/12/19	1	48.05	0	0.00	47.40	1	11,019	0.01%
2018/12/13	1	52.80	2	51.75	52.00	-1	10,675	-0.01%
2018/12/12	9	51.16	6	51.40	52.50	3	10,400	0.03%
2018/12/10	28	47.30	30	47.09	47.30	-2	10,196	-0.02%
2018/12/07	3	47.68	4	47.73	48.05	-1	10,027	-0.01%
2018/12/06	8	50.28	7	48.75	46.30	1	9,928	0.01%
2018/12/05	111	51.10	110	50.18	51.10	1	9,676	0.01%	大買/大賣/
2018/12/04	0	0.00	2	48.63	49.50	-2	9,490	-0.02%
2018/12/03	8	50.04	8	50.19	49.15	0	9,277	0.00%
2018/11/30	6	47.93	7	48.26	48.75	-1	9,100	-0.01%
2018/11/29	22	49.48	22	50.05	49.00	0	8,908	0.00%
2018/11/27	1	46.55	4	46.63	48.40	-3	8,185	-0.04%
2018/11/26	12	44.11	7	44.46	44.00	5	7,814	0.06%
2018/11/23	34	43.67	37	42.76	43.75	-3	7,721	-0.04%
2018/11/22	4	42.21	4	41.75	41.10	0	7,406	0.00%
2018/11/21	3	39.30	3	39.37	40.70	0	6,994	0.00%
2018/11/20	0	0.00	21	37.40	37.00	-21	6,942	-0.30%
2018/11/16	1	37.20	0	0.00	36.25	1	7,024	0.01%
2018/11/15	0	0.00	1	36.45	36.80	-1	7,052	-0.01%
2018/11/14	22	36.13	1	37.35	36.00	21	7,106	0.30%
2018/11/12	1	37.30	1	37.00	36.60	0	7,346	0.00%
2018/11/09	1	36.75	0	0.00	36.70	1	7,392	0.01%
2018/11/08	3	38.13	1	36.20	35.95	2	7,411	0.03%
2018/11/06	1	35.90	2	36.08	34.35	-1	7,310	-0.01%
2018/11/05	8	36.81	7	36.84	37.00	1	7,338	0.01%
2018/11/02	7	36.04	9	36.49	36.55	-2	7,319	-0.03%
2018/11/01	1	36.40	0	0.00	35.80	1	7,226	0.01%
2018/10/31	4	33.95	2	34.03	34.10	2	6,952	0.03%
2018/10/30	1	30.80	1	31.25	31.00	0	6,907	0.00%
2018/10/29	6	32.17	6	32.02	32.05	0	7,100	0.00%
2018/10/25	1	31.25	2	31.80	31.15	-1	7,113	-0.01%
2018/10/24	2	35.68	2	35.98	34.60	0	7,082	0.00%
2018/10/23	5	37.08	7	36.72	36.30	-2	7,021	-0.03%
2018/10/22	6	37.95	3	37.90	37.70	3	7,058	0.04%
2018/10/19	0	0.00	2	35.75	36.35	-2	7,133	-0.03%
2018/10/18	0	0.00	1	38.90	38.05	-1	7,152	-0.01%
2018/10/17	1	38.90	0	0.00	38.40	1	7,163	0.01%
2018/10/16	5	39.44	2	39.75	40.25	3	7,007	0.04%
2018/10/15	1	37.05	1	37.50	37.20	0	6,976	0.00%
2018/10/12	59	37.17	60	36.97	37.20	-1	7,037	-0.01%
2018/10/11	2	36.53	5	36.74	36.50	-3	7,110	-0.04%
2018/10/09	2	41.78	4	41.26	40.55	-2	7,192	-0.03%
2018/10/08	1	42.45	1	41.95	41.70	0	7,254	0.00%
2018/10/05	0	0.00	4	43.84	42.30	-4	7,414	-0.05%
2018/10/04	2	48.28	0	0.00	47.00	2	7,476	0.03%
2018/10/03	2	49.00	3	49.20	47.95	-1	8,046	-0.01%
2018/10/02	3	50.37	2	50.15	50.00	1	8,302	0.01%
2018/10/01	1	50.00	1	51.00	51.30	0	8,430	0.00%
2018/09/27	0	0.00	1	51.80	50.00	-1	8,917	-0.01%
2018/09/26	1	51.40	0	0.00	51.10	1	9,101	0.01%
2018/09/25	1	50.80	4	51.55	52.00	-3	9,178	-0.03%
2018/09/21	4	50.70	1	51.50	51.00	3	9,161	0.03%
2018/09/20	2	48.80	2	49.05	48.00	0	9,160	0.00%
2018/09/19	2	49.28	1	49.90	47.90	1	9,256	0.01%
2018/09/14	4	51.53	4	51.99	52.60	0	9,645	0.00%
2018/09/11	5	52.50	0	0.00	51.30	5	9,983	0.05%
2018/09/10	1	52.50	1	52.90	50.60	0	10,091	0.00%
2018/09/07	1	56.80	1	56.50	53.50	0	10,143	0.00%
2018/09/06	2	55.95	2	56.45	56.40	0	10,316	0.00%
2018/09/05	1	57.50	1	58.20	56.00	0	10,881	0.00%
2018/09/04	2	57.60	1	57.60	58.10	1	11,423	0.01%
2018/09/03	18	57.29	16	58.38	57.00	2	11,763	0.02%
2018/08/31	2	59.80	2	60.30	60.90	0	12,007	0.00%
2018/08/30	0	0.00	2	61.60	61.00	-2	12,203	-0.02%
2018/08/29	1	59.90	2	60.75	60.70	-1	12,365	-0.01%
2018/08/28	1	60.40	0	0.00	58.90	1	12,638	0.01%
2018/08/27	1	57.60	1	58.30	60.10	0	12,903	0.00%
2018/08/24	0	0.00	1	56.50	56.60	-1	13,097	-0.01%
2018/08/23	2	59.80	2	59.40	58.60	0	13,647	0.00%
2018/08/22	4	58.55	2	58.90	59.50	2	14,211	0.01%
2018/08/21	1	58.10	1	59.00	58.50	0	14,867	0.00%
2018/08/20	6	57.03	6	56.93	58.50	0	15,105	0.00%
2018/08/16	5	58.82	3	59.00	61.20	2	15,624	0.01%
2018/08/15	1	58.60	0	0.00	58.60	1	15,830	0.01%
2018/08/14	1	61.20	1	61.60	62.00	0	16,050	0.00%
2018/08/13	3	62.47	1	61.60	60.30	2	16,266	0.01%
2018/08/10	1	65.30	1	65.70	64.70	0	16,635	0.00%
2018/08/09	16	65.18	16	64.67	66.30	0	17,030	0.00%
2018/08/08	0	0.00	1	65.30	65.00	-1	17,702	-0.01%
2018/08/07	9	66.82	9	67.40	66.70	0	18,220	0.00%
2018/08/06	1	64.90	1	64.90	65.50	0	18,399	0.00%
2018/08/02	0	0.00	1	65.50	63.70	-1	18,765	-0.01%
2018/07/27	1	72.60	0	0.00	72.00	1	19,738	0.01%
2018/07/26	103	74.50	105	73.15	75.00	-2	19,731	-0.01%	大買/大賣/
2018/07/25	2	70.70	1	71.10	71.70	1	19,584	0.01%
2018/07/20	2	65.75	9	65.10	67.10	-7	19,381	-0.04%
2018/07/19	8	69.79	1	68.90	69.00	7	19,241	0.04%
2018/07/18	2	70.85	2	71.30	68.00	0	19,237	0.00%
2018/07/17	1	74.20	1	74.70	70.90	0	19,196	0.00%
2018/07/16	1	72.70	1	73.20	73.80	0	19,197	0.00%
2018/07/13	1	75.00	1	74.90	73.00	0	19,302	0.00%
2018/07/12	13	72.74	2	73.55	73.90	11	19,122	0.06%
2018/07/11	54	73.69	66	73.75	73.60	-12	19,114	-0.06%
2018/07/10	7	69.37	55	67.98	72.00	-48	18,611	-0.26%
2018/07/09	11	65.80	1	66.50	65.50	10	18,502	0.05%
2018/07/06	88	65.84	48	65.46	66.20	40	18,359	0.22%
2018/07/04	1	69.60	1	70.20	62.70	0	17,898	0.00%
2018/07/03	2	70.20	2	70.00	69.60	0	17,672	0.00%
2018/07/02	0	0.00	1	73.70	69.10	-1	17,580	-0.01%
2018/06/28	1	74.00	0	0.00	69.50	1	17,295	0.01%
2018/06/26	11	72.18	11	72.97	72.00	0	17,064	0.00%
2018/06/25	3	76.27	3	74.27	71.20	0	16,820	0.00%
2018/06/22	1	77.50	1	78.90	76.50	0	16,652	0.00%
2018/06/21	3	77.10	4	78.28	80.90	-1	16,558	-0.01%
2018/06/20	13	79.39	8	78.75	76.40	5	16,374	0.03%
2018/06/19	1	82.80	8	85.20	84.00	-7	16,260	-0.04%
2018/06/15	8	83.93	0	0.00	83.20	8	16,243	0.05%
2018/06/14	63	84.96	62	84.11	83.20	1	16,133	0.01%
2018/06/13	3	86.10	12	84.02	82.90	-9	15,957	-0.06%
2018/06/12	0	0.00	2	89.25	89.50	-2	15,516	-0.01%
2018/06/11	14	78.29	7	79.24	81.40	7	14,963	0.05%
2018/06/08	5	71.36	6	73.73	74.00	-1	14,696	-0.01%
2018/06/07	3	72.80	0	0.00	70.50	3	14,445	0.02%
2018/06/05	25	66.78	30	69.14	67.80	-5	14,387	-0.03%
2018/06/01	1	70.70	1	71.50	69.90	0	13,839	0.00%
2018/05/30	20	71.50	20	74.95	74.10	0	12,893	0.00%
2018/05/28	2	66.00	2	66.30	66.90	0	11,490	0.00%
2018/05/25	5	57.70	10	58.06	60.90	-5	11,147	-0.04%
2018/05/24	8	55.35	7	55.63	55.40	1	10,510	0.01%
2018/05/23	19	54.39	19	54.92	55.80	0	10,294	0.00%
2018/05/22	63	53.76	61	53.64	53.70	2	9,969	0.02%
2018/05/21	2	54.70	2	55.15	56.40	0	9,672	0.00%
2018/05/18	10	53.97	10	54.26	54.70	0	9,332	0.00%
2018/05/17	4	54.20	2	55.45	52.10	2	8,805	0.02%
2018/05/16	10	55.40	11	56.12	55.60	-1	8,338	-0.01%
2018/05/15	132	51.85	131	50.03	53.80	1	7,656	0.01%	大買/大賣/
2018/05/14	1	48.20	13	47.07	50.20	-12	7,091	-0.17%
2018/05/11	28	46.29	23	46.76	45.70	5	6,824	0.07%
2018/05/10	3	44.53	3	44.65	46.20	0	6,511	0.00%
2018/05/09	2	43.88	17	43.05	43.65	-15	6,123	-0.24%
2018/05/08	24	40.51	26	40.60	40.90	-2	5,397	-0.04%
2018/05/07	5	36.31	5	36.52	37.20	0	5,005	0.00%
2018/05/04	2	35.80	2	36.05	35.80	0	4,989	0.00%
2018/05/03	61	36.95	61	36.82	36.95	0	5,004	0.00%
2018/05/02	15	36.40	3	36.17	36.35	12	5,000	0.24%
2018/04/27	1	34.90	1	35.40	36.15	0	5,345	0.00%
2018/04/26	5	35.73	2	36.53	34.50	3	5,752	0.05%
2018/04/25	2	35.85	0	0.00	35.90	2	5,742	0.03%
2018/04/24	10	36.63	1.2	37.91	36.00	8.8	5,798	0.15%
2018/04/23	2	39.08	2	38.28	37.60	0	5,718	0.00%
2018/04/19	8	38.61	8	38.36	39.15	0	5,607	0.00%
2018/04/17	2	39.08	0	0.00	36.15	2	5,317	0.04%
2018/04/16	0	0.00	3.1	38.79	39.10	-3.1	5,186	-0.06%
2018/04/13	4	38.04	2	38.38	38.00	2	5,103	0.04%
2018/04/11	0	0.00	2	37.05	37.10	-2	5,049	-0.04%
2018/04/09	0	0.00	1	36.70	36.25	-1	5,129	-0.02%
2018/03/30	4	36.78	3	36.72	36.70	1	5,279	0.02%
2018/03/29	1	36.80	6	36.78	36.35	-5	5,313	-0.09%
2018/03/28	4	36.25	2	36.35	36.00	2	5,277	0.04%
2018/03/27	6	37.13	0	0.00	36.65	6	5,265	0.11%
2018/03/22	36	37.13	35	37.74	37.30	1	5,174	0.02%
2018/03/21	0	0.00	3	38.85	36.90	-3	5,022	-0.06%
2018/03/20	0	0.00	5	37.40	37.40	-5	4,859	-0.10%
2018/03/19	3	36.63	3	36.97	36.40	0	4,784	0.00%
2018/03/16	15	36.59	6	36.49	35.80	9	4,642	0.19%
2018/03/15	0	0.00	2	35.58	35.45	-2	4,510	-0.04%
2018/03/12	15	35.07	15	35.52	35.05	0	4,329	0.00%
2018/03/09	0	0.00	1	34.80	34.00	-1	4,148	-0.02%
2018/03/08	0	0.00	12	33.27	33.55	-12	3,992	-0.30%
2018/02/22	10	30.45	0	0.00	30.25	10	4,968	0.20%
2018/02/21	1	30.05	0	0.00	30.25	1	5,361	0.02%
2018/02/07	0	0.00	1	31.00	31.00	-1	5,861	-0.02%
2018/02/06	0	0.00	2	29.83	29.95	-2	5,920	-0.03%
2018/02/02	2	33.80	1	33.80	33.70	1	6,183	0.02%
2018/02/01	0	0.00	1	34.50	34.00	-1	6,303	-0.02%
2018/01/31	2	33.88	0	0.00	33.80	2	6,403	0.03%
2018/01/30	0	0.00	1	34.65	34.30	-1	6,541	-0.02%
2018/01/29	3	34.43	0	0.00	34.15	3	6,556	0.05%
2018/01/25	0	0.00	2	35.20	34.30	-2	6,703	-0.03%
2018/01/24	5	36.05	5	35.40	35.30	0	6,733	0.00%
2018/01/23	1	36.40	2	38.60	36.05	-1	6,868	-0.01%
2018/01/22	4	37.40	2	37.25	38.55	2	6,712	0.03%
2018/01/18	2	35.43	3	35.13	34.60	-1	7,073	-0.01%
2018/01/17	3	34.82	2	34.83	34.10	1	7,087	0.01%
2018/01/16	3	34.98	2	35.13	34.60	1	7,187	0.01%
2018/01/15	1	34.25	8	34.06	34.85	-7	7,255	-0.10%
2018/01/12	5	33.15	0	0.00	33.35	5	7,316	0.07%
2018/01/10	1	34.10	2	34.13	33.50	-1	7,364	-0.01%
2018/01/09	2	33.73	1	34.05	33.40	1	7,408	0.01%
2018/01/05	2	35.50	4	35.61	35.40	-2	7,643	-0.03%
2018/01/04	2	34.65	3	34.87	35.00	-1	7,698	-0.01%
2018/01/03	9	34.72	5	34.96	34.60	4	7,660	0.05%
2018/01/02	3	32.92	12	33.41	33.35	-9	7,565	-0.12%