嘉晶 (3016)-富邦-台南券商分點個股進出

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
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
878張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉晶 (3016)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	61.50	1	61.70	61.70	0	1,560	0.00%
2024/05/21	1	62.30	1	63.20	61.30	0	1,563	0.00%
2024/05/20	1	62.20	0	0.00	62.20	1	1,560	0.06%
2024/05/14	0	0.00	2	60.35	60.50	-2	1,536	-0.13%
2024/05/13	1	59.20	0	0.00	59.30	1	1,537	0.07%
2024/05/10	0	0.00	0	59.80	59.90	0	1,538	0.00%
2024/05/09	1	59.70	0	0.00	59.00	1	1,540	0.06%
2024/05/07	0	0.00	1	59.70	60.00	-1	1,536	-0.07%
2024/05/06	1	60.50	0	0.00	60.40	1	1,532	0.07%
2024/05/03	0	0.00	0	60.78	60.30	0	1,526	0.00%
2024/04/30	1	62.50	4	62.43	62.00	-3	1,521	-0.20%
2024/04/26	1	61.60	1	61.50	61.50	0	1,497	0.00%
2024/04/25	0	62.20	8	61.58	61.60	-8	1,489	-0.54%
2024/04/24	7	60.21	3	60.03	60.70	4	1,461	0.27%
2024/04/23	1	59.40	0	0.00	60.00	1	1,455	0.07%
2024/04/22	2	59.25	3	59.63	59.40	-1	1,453	-0.07%
2024/04/19	2	58.70	0	0.00	58.60	2	1,439	0.14%
2024/04/18	6	63.88	15	62.31	61.20	-9	1,414	-0.64%
2024/04/17	0	0.00	2	62.30	62.40	-2	1,307	-0.15%
2024/04/15	3	59.90	1	59.00	58.90	2	1,270	0.16%
2024/04/12	1	60.90	1	61.80	60.70	0	1,255	0.00%
2024/04/11	5	62.04	4	61.83	60.80	1	1,237	0.08%
2024/04/10	25	62.68	20	61.86	61.20	5	1,215	0.41%
2024/04/09	1	59.60	4	59.53	60.10	-3	1,174	-0.26%
2024/04/08	4	59.60	0	0.00	59.50	4	1,171	0.34%
2024/04/03	2	61.05	0	0.00	60.80	2	1,164	0.17%
2024/04/02	2	60.80	1	61.70	61.60	1	1,155	0.09%
2024/04/01	18	61.92	17	62.42	61.50	1	1,133	0.09%
2024/03/29	1	59.70	0	0.00	59.60	1	1,052	0.09%
2024/03/28	0	0.00	3	59.47	59.30	-3	1,038	-0.29%
2024/03/27	3	57.63	1	58.10	57.50	2	1,006	0.20%
2024/03/26	1	57.20	0	0.00	57.00	1	1,004	0.10%
2024/03/25	0	0.00	0	58.80	58.80	0	999	0.00%
2024/03/22	0	0.00	2	59.90	59.10	-2	999	-0.20%
2024/03/20	0	0.00	1	57.40	56.60	-1	993	-0.10%
2024/03/19	0	0.00	1	58.50	57.50	-1	989	-0.10%
2024/03/18	0	0.00	0	57.00	56.70	0	975	0.00%
2024/03/15	3	57.90	0	0.00	58.00	3	972	0.31%
2024/03/14	0	0.00	3	58.60	60.10	-3	949	-0.32%
2024/03/13	1	60.60	2	61.15	60.00	-1	922	-0.11%
2024/03/12	45	62.48	30	61.04	61.70	15	861	1.74%
2024/03/11	7	59.01	12.1	60.91	61.90	-5.1	617	-0.82%
2024/03/08	7	53.77	8.1	54.72	56.30	-1.1	509	-0.21%
2024/03/07	0	0.00	1	51.40	51.20	-1	451	-0.22%
2024/03/06	0.2	52.10	2	53.40	52.10	-1.8	454	-0.40%
2024/03/05	11	54.20	11	54.25	53.50	0	459	0.00%
2024/03/04	5	54.06	0	0.00	54.20	5	461	1.08%
2024/03/01	0	54.00	1	53.80	53.80	-1	459	-0.22%
2024/02/29	1	53.90	0	0.00	54.20	1	462	0.22%
2024/02/27	1	53.60	1	53.90	54.10	0	462	0.00%
2024/02/26	0	0.00	0.1	54.00	54.80	-0.1	461	-0.02%
2024/02/23	1	54.70	0	0.00	54.00	1	461	0.22%
2024/02/21	0	0.00	0.5	55.10	54.90	-0.5	469	-0.11%
2024/02/20	2	54.60	0	0.00	54.80	2	471	0.42%
2024/02/19	2	55.60	1	55.90	55.70	1	466	0.21%
2024/02/16	2	55.40	6	54.70	55.50	-4	467	-0.86%
2024/02/15	0	0.00	0.5	54.50	55.00	-0.5	464	-0.11%
2024/02/02	0	0.00	2	55.45	55.10	-2	452	-0.44%
2024/01/31	0	0.00	0.1	56.84	56.30	-0.1	446	-0.02%
2024/01/30	1	57.00	0	0.00	56.70	1	447	0.22%
2024/01/25	0	57.50	0	0.00	56.90	0	469	0.00%
2024/01/23	0	0.00	3	57.70	57.60	-3	503	-0.60%
2024/01/17	1	56.50	2	56.65	56.60	-1	505	-0.20%
2024/01/09	0	59.50	1	59.30	59.10	-1	505	-0.20%
2023/12/26	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/15	1	64.70	5	64.72	64.50	-4	478	-0.84%
2023/12/14	1	62.80	0	0.00	62.80	1	452	0.22%
2023/12/12	2	63.20	0	0.00	63.00	2	451	0.44%
2023/12/08	0	0.00	50	61.84	62.00	-50	450	-11.10%
2023/12/07	2	62.60	0	0.00	61.90	2	448	0.45%
2023/11/30	1	65.00	0	64.90	65.30	1	431	0.23%
2023/11/29	1	64.10	0	0.00	64.20	1	417	0.24%
2023/11/28	0	0.00	2	62.50	63.30	-2	415	-0.48%
2023/11/27	1	62.40	0	0.00	61.90	1	412	0.24%
2023/11/24	1.4	63.70	0	0.00	63.50	1.4	411	0.34%
2023/11/22	0	0.00	16	63.02	63.20	-16	406	-3.94%
2023/11/21	0	0.00	10	63.07	63.10	-10	401	-2.49%
2023/11/20	0.6	61.90	6	61.93	62.20	-5.4	396	-1.36%
2023/11/17	3	60.90	6	61.47	61.30	-3	393	-0.76%
2023/11/16	1	60.60	2	61.10	60.70	-1	389	-0.26%
2023/11/15	1	60.50	13	60.75	61.00	-12	392	-3.06%
2023/11/13	0	0.00	5	60.10	59.80	-5	394	-1.27%
2023/11/10	2	59.70	0	0.00	59.70	2	406	0.49%
2023/11/08	15	60.70	1	60.60	60.30	14	431	3.25%
2023/11/07	0	0.00	2	60.70	60.90	-2	435	-0.46%
2023/11/03	0	0.00	1	60.50	59.70	-1	446	-0.22%
2023/11/02	6	60.10	0	0.00	60.00	6	448	1.34%
2023/11/01	18	60.67	5	61.30	60.30	13	437	2.97%
2023/10/24	0	0.00	11	57.62	57.90	-11	468	-2.35%
2023/10/19	1	58.30	1	58.20	58.00	0	515	0.00%
2023/10/16	0	57.50	0	0.00	57.30	0	557	0.00%
2023/10/04	1	57.20	4	57.20	57.40	-3	989	-0.30%
2023/10/03	1	58.60	0	0.00	58.00	1	1,103	0.09%
2023/10/02	1	58.20	0	0.00	58.60	1	1,112	0.09%
2023/09/28	2	57.05	0	0.00	57.00	2	1,146	0.17%
2023/09/26	1	58.30	0	0.00	57.80	1	1,160	0.09%
2023/09/25	0	0.00	1	59.80	59.50	-1	1,160	-0.09%
2023/09/22	1	59.40	0	0.00	59.50	1	1,164	0.09%
2023/09/06	1	61.20	0	0.00	61.00	1	1,232	0.08%
2023/08/30	1	59.60	0	0.00	59.50	1	1,296	0.08%
2023/08/16	0	0.00	10	57.35	57.20	-10	1,308	-0.76%
2023/08/15	10	58.90	0	0.00	58.20	10	1,296	0.77%
2023/08/14	5	60.10	0	0.00	58.90	5	1,290	0.39%
2023/08/10	1	62.10	0	0.00	62.00	1	1,273	0.08%
2023/08/09	0	0.00	1	64.80	64.20	-1	1,261	-0.08%
2023/08/04	1	65.80	1	65.50	65.10	0	1,253	0.00%
2023/08/02	6	64.72	0	0.00	64.50	6	1,253	0.48%
2023/07/28	1	68.60	6	68.88	67.70	-5	1,223	-0.41%
2023/07/27	0	0.00	4	65.55	66.10	-4	1,206	-0.33%
2023/07/26	8	65.64	1	64.80	64.60	7	1,204	0.58%
2023/07/24	6	65.50	1	65.90	65.70	5	1,204	0.42%
2023/07/21	0	0.00	10	67.82	67.90	-10	1,184	-0.84%
2023/07/19	0	0.00	1	68.00	67.00	-1	1,184	-0.08%
2023/07/18	1	69.01	2	70.00	69.00	-1	1,193	-0.08%
2023/07/17	5.6	69.79	8	70.35	70.80	-2.4	1,183	-0.21%
2023/07/14	5	71.50	0	0.00	71.50	5	1,150	0.43%
2023/07/13	4	73.20	0	0.00	71.00	4	1,122	0.36%
2023/07/12	5	72.18	18	71.52	72.30	-13	1,078	-1.20%
2023/07/11	40.4	72.84	18	73.18	72.20	22.4	1,012	2.21%
2023/07/10	62	69.14	14	66.74	69.70	48	836	5.74%
2023/07/07	0	0.00	3	63.50	63.40	-3	727	-0.41%
2023/07/06	8	65.69	5	66.00	64.60	3	722	0.41%
2023/07/05	2	65.30	3	65.77	65.20	-1	692	-0.14%
2023/06/28	0	0.00	0.1	63.80	63.30	-0.1	674	-0.01%
2023/06/26	1	63.80	15	64.20	63.60	-14	678	-2.06%
2023/06/21	1	65.10	0	0.00	65.20	1	677	0.15%
2023/06/16	3	65.83	1	65.70	65.50	2	686	0.29%
2023/06/15	0	0.00	2	66.80	66.70	-2	685	-0.29%
2023/06/14	2	66.10	1	66.30	67.30	1	673	0.15%
2023/06/13	3	67.00	3	67.00	65.20	0	663	0.00%
2023/06/12	1	65.30	0	0.00	65.50	1	646	0.15%
2023/06/07	1	64.40	1	64.40	65.40	0	666	0.00%
2023/06/06	1	63.90	0	0.00	63.70	1	663	0.15%
2023/06/05	13	66.67	1	67.30	66.00	12	661	1.81%
2023/06/02	0	0.00	2	63.40	64.80	-2	634	-0.32%
2023/05/19	0	0.00	3	63.60	63.40	-3	708	-0.42%
2023/05/11	1	61.90	0	0.00	61.70	1	733	0.14%
2023/05/09	1	62.60	0	0.00	62.50	1	738	0.14%
2023/05/05	5	64.10	0	0.00	64.00	5	756	0.66%
2023/05/04	1	64.20	0	0.00	63.80	1	778	0.13%
2023/04/27	0	0.00	1	62.20	61.60	-1	788	-0.13%
2023/04/25	1	64.00	1	62.80	62.10	0	776	0.00%
2023/04/21	2	64.80	2	66.30	64.50	0	756	0.00%
2023/04/20	7	67.84	0	0.00	67.60	7	729	0.96%
2023/04/18	0.1	70.90	0	0.00	70.10	0.1	716	0.01%
2023/04/17	1	71.10	0	0.00	71.50	1	705	0.14%
2023/04/13	1	70.50	0	0.00	69.90	1	680	0.15%
2023/04/12	0	0.00	1	71.50	71.30	-1	671	-0.15%
2023/04/10	0	0.00	1	71.30	71.30	-1	669	-0.15%
2023/03/31	1	71.20	0	0.00	71.10	1	672	0.15%
2023/03/29	2	70.30	0	0.00	70.40	2	681	0.29%
2023/03/28	5	72.00	0	0.00	71.30	5	687	0.73%
2023/03/20	8	71.80	10	72.16	71.60	-2	690	-0.29%
2023/03/16	3	70.30	0	0.00	69.70	3	694	0.43%
2023/03/15	2	70.60	0	0.00	70.20	2	698	0.29%
2023/03/09	0	0.00	1	73.70	73.10	-1	730	-0.14%
2023/03/08	0	0.00	1	73.00	73.20	-1	740	-0.14%
2023/03/07	0.1	73.90	0.1	73.60	73.40	0	738	0.00%
2023/03/03	2	72.10	0	0.00	71.90	2	712	0.28%
2023/02/23	0	0.00	1	76.10	76.00	-1	681	-0.15%
2023/02/22	2	76.20	0	0.00	75.60	2	706	0.28%
2023/02/20	1	77.01	1	76.60	77.80	0	740	0.00%
2023/02/17	1	76.00	0	0.00	76.00	1	791	0.13%
2023/02/15	0	0.00	1	75.90	75.60	-1	837	-0.12%
2023/02/14	1	76.60	0	0.00	76.10	1	853	0.12%
2023/02/09	0	0.00	1	79.00	78.90	-1	905	-0.11%
2023/02/08	0	0.00	1	79.00	78.90	-1	913	-0.11%
2023/02/06	1	78.30	0	0.00	77.80	1	932	0.11%
2023/02/02	0.1	78.70	0	0.00	79.20	0.1	946	0.01%
2023/02/01	0	0.00	1	76.80	77.00	-1	937	-0.11%
2023/01/16	1	71.40	1	72.20	72.30	0	969	0.00%
2023/01/12	0	0.00	1	74.40	73.10	-1	993	-0.10%
2023/01/10	0	0.00	1	73.90	73.70	-1	1,014	-0.10%
2023/01/09	1	73.90	1	73.60	73.90	0	1,033	0.00%
2022/12/30	0	0.00	1	71.00	70.20	-1	1,149	-0.09%
2022/12/29	1	69.20	1	69.80	70.40	0	1,166	0.00%
2022/12/23	2	69.95	1	70.80	71.20	1	1,321	0.08%
2022/12/22	2	71.10	0	0.00	71.00	2	1,359	0.15%
2022/12/20	1	71.80	0	0.00	71.20	1	1,465	0.07%
2022/12/15	1	76.20	1	76.40	76.50	0	1,613	0.00%
2022/12/14	1	75.80	0	0.00	76.10	1	1,629	0.06%
2022/12/07	1	76.70	1	78.50	76.50	0	1,746	0.00%
2022/12/06	2	80.00	0	0.00	79.00	2	1,859	0.11%
2022/12/05	1	82.50	5	82.80	82.00	-4	1,923	-0.21%
2022/12/01	0	0.00	1	81.40	81.90	-1	1,939	-0.05%
2022/11/29	0	0.00	1	76.40	76.90	-1	1,943	-0.05%
2022/11/28	1	77.60	0	0.00	77.30	1	1,963	0.05%
2022/11/25	1	77.80	0	0.00	77.60	1	1,990	0.05%
2022/11/24	0	0.00	2	78.10	78.70	-2	1,998	-0.10%
2022/11/23	1	77.30	0	0.00	76.80	1	2,009	0.05%
2022/11/21	1	78.50	0	0.00	77.70	1	2,068	0.05%
2022/11/18	1	79.70	0	0.00	78.20	1	2,111	0.05%
2022/11/16	0	0.00	1	77.90	78.00	-1	2,186	-0.05%
2022/11/15	20	78.20	21	78.23	78.50	-1	2,266	-0.04%
2022/11/14	1	75.60	0	0.00	76.20	1	2,348	0.04%
2022/11/11	0	0.00	1	75.30	75.00	-1	2,388	-0.04%
2022/11/09	33	75.17	33	74.95	75.00	0	2,369	0.00%
2022/11/07	0	0.00	2	72.60	72.40	-2	2,357	-0.08%
2022/11/04	1	71.00	0	0.00	72.00	1	2,384	0.04%
2022/11/03	1	69.70	2	70.80	71.20	-1	2,386	-0.04%
2022/11/02	0	0.00	2	70.45	70.60	-2	2,407	-0.08%
2022/11/01	2	69.25	0	0.00	69.30	2	2,398	0.08%
2022/10/31	0	0.00	1	68.50	69.00	-1	2,399	-0.04%
2022/10/28	6	67.27	1	67.00	67.00	5	2,390	0.21%
2022/10/27	2	69.00	7	67.91	69.00	-5	2,392	-0.21%
2022/10/25	0	0.00	2	67.40	67.40	-2	2,395	-0.08%
2022/10/21	0	0.00	0	68.20	67.10	0	2,408	0.00%
2022/10/20	1	69.50	0	0.00	69.50	1	2,408	0.04%
2022/10/14	1	70.30	0	0.00	70.50	1	2,444	0.04%
2022/10/11	3	72.30	3	72.10	71.50	0	2,471	0.00%
2022/10/07	0	0.00	3	77.27	77.30	-3	2,505	-0.12%
2022/10/06	0	0.00	2	78.25	78.60	-2	2,518	-0.08%
2022/10/05	1	79.80	0	0.00	77.60	1	2,515	0.04%
2022/10/04	2	75.40	1	75.60	77.60	1	2,490	0.04%
2022/10/03	0	0.00	1	72.20	73.10	-1	2,480	-0.04%
2022/09/30	1	71.80	0	0.00	72.70	1	2,521	0.04%
2022/09/29	2	72.00	1	72.80	70.40	1	2,511	0.04%
2022/09/28	8	76.14	7	75.39	71.60	1	2,500	0.04%
2022/09/27	8	78.13	8	78.85	78.50	0	2,480	0.00%
2022/09/26	1	79.40	0	0.00	79.50	1	2,484	0.04%
2022/09/23	7	85.86	0	0.00	84.40	7	2,494	0.28%
2022/09/22	0	0.00	2	90.15	90.40	-2	2,456	-0.08%
2022/09/20	2	87.50	0	0.00	89.00	2	2,427	0.08%
2022/09/19	1	88.00	0	0.00	86.50	1	2,432	0.04%
2022/09/16	3	88.60	3	89.30	87.60	0	2,424	0.00%
2022/09/15	1	89.90	1	89.70	89.50	0	2,436	0.00%
2022/09/14	2	89.60	2	90.60	91.40	0	2,451	0.00%
2022/09/13	4	90.80	0	0.00	90.70	4	2,455	0.16%
2022/09/12	9	89.56	7.1	90.12	89.60	1.9	2,384	0.08%
2022/09/08	0	0.00	1	82.00	84.50	-1	2,344	-0.04%
2022/09/07	1	80.50	4	81.10	80.30	-3	2,370	-0.13%
2022/09/06	0	0.00	1	80.70	80.70	-1	2,376	-0.04%
2022/09/05	0	0.00	1	84.70	83.60	-1	2,371	-0.04%
2022/09/02	1	87.30	0	0.00	87.40	1	2,367	0.04%
2022/08/30	0	0.00	3	88.97	89.30	-3	2,390	-0.13%
2022/08/29	1	86.70	2	87.40	87.40	-1	2,394	-0.04%
2022/08/25	3	91.17	0	0.00	90.60	3	2,380	0.13%
2022/08/24	8	92.08	2	92.65	89.20	6	2,369	0.25%
2022/08/22	6	92.88	9.1	92.95	93.00	-3.1	2,363	-0.13%
2022/08/19	7.1	91.92	4	92.20	91.40	3.1	2,275	0.14%
2022/08/18	8	88.40	9	89.26	87.40	-1	2,164	-0.05%
2022/08/16	6	86.85	2	86.20	85.90	4	2,170	0.18%
2022/08/15	5	86.36	6	86.33	86.50	-1	2,193	-0.05%
2022/08/12	3	84.73	2	84.70	84.70	1	2,209	0.05%
2022/08/09	2	83.20	1	81.40	82.60	1	2,366	0.04%
2022/08/08	1	80.10	0	0.00	80.50	1	2,424	0.04%
2022/08/05	0	0.00	1	79.90	80.70	-1	2,519	-0.04%
2022/08/04	1	78.00	0	0.00	77.90	1	2,600	0.04%
2022/07/29	1	83.70	0	0.00	84.00	1	2,740	0.04%
2022/07/28	1	83.00	1	81.60	81.40	0	2,747	0.00%
2022/07/26	1	85.60	2	81.75	81.40	-1	2,754	-0.04%
2022/07/22	0	0.00	1	85.50	83.30	-1	2,765	-0.04%
2022/07/21	14	84.77	12	84.80	84.80	2	2,803	0.07%
2022/07/20	6	84.98	12	83.60	83.40	-6	2,798	-0.21%
2022/07/18	4	81.63	3	81.03	81.10	1	2,794	0.04%
2022/07/15	21	79.91	14	80.99	80.80	7	2,787	0.25%
2022/07/14	2	77.45	3	79.23	79.90	-1	2,744	-0.04%
2022/07/13	2	78.85	0	0.00	77.50	2	2,751	0.07%
2022/07/12	0	0.00	1	76.40	76.50	-1	2,751	-0.04%
2022/07/08	8	80.01	9	80.39	78.90	-1	2,761	-0.04%
2022/07/07	1	76.00	0	0.00	76.90	1	2,740	0.04%
2022/07/06	0.5	76.00	0	0.00	73.70	0.5	2,758	0.02%
2022/07/05	2	78.05	1	77.30	78.60	1	2,813	0.04%
2022/07/04	3	79.00	3	78.10	78.70	0	2,789	0.00%
2022/07/01	0	0.00	1	79.00	78.40	-1	2,792	-0.04%
2022/06/30	0.5	84.70	0	0.00	83.80	0.5	2,766	0.02%
2022/06/28	0	92.50	0	0.00	92.30	0	2,841	0.00%
2022/06/27	0	0.00	1	94.20	94.30	-1	2,942	-0.03%
2022/06/24	0	0.00	1	90.80	90.00	-1	2,995	-0.03%
2022/06/23	0.1	89.90	1	89.80	90.00	-0.9	3,085	-0.03%
2022/06/22	1	90.30	1	91.30	90.90	0	3,486	0.00%
2022/06/21	1	94.20	3	93.60	93.50	-2	3,596	-0.06%
2022/06/20	2	93.55	2	88.20	88.20	0	3,649	0.00%
2022/06/17	1	95.40	0	0.00	94.70	1	3,686	0.03%
2022/06/16	1.1	100.45	1	97.23	97.20	0.1	3,870	0.00%
2022/06/15	1	100.54	0	0.00	100.50	1	4,103	0.02%
2022/06/14	1	101.00	1	103.50	103.50	0	4,666	0.00%
2022/06/13	1	101.50	0	0.00	103.00	1	5,179	0.02%
2022/06/10	2	104.50	2	104.50	104.50	0	5,689	0.00%
2022/06/09	0	0.00	5	104.90	107.00	-5	5,839	-0.09%
2022/06/08	0	0.00	5	106.50	106.00	-5	6,001	-0.08%
2022/06/07	0	0.00	2	104.50	104.00	-2	6,047	-0.03%
2022/06/02	6	104.75	1	105.50	105.00	5	6,065	0.08%
2022/06/01	2	104.50	2	105.00	105.50	0	6,063	0.00%
2022/05/31	13	104.69	14	104.29	104.00	-1	6,049	-0.02%
2022/05/30	1	103.50	0	0.00	103.50	1	6,035	0.02%
2022/05/27	1	100.50	3	100.30	99.90	-2	6,018	-0.03%
2022/05/26	5	100.70	5	99.00	98.90	0	6,030	0.00%
2022/05/25	16	100.81	19	100.59	100.50	-3	6,052	-0.05%
2022/05/24	3	99.60	4	99.38	97.30	-1	6,064	-0.02%
2022/05/23	2	101.00	3	99.90	99.40	-1	6,059	-0.02%
2022/05/20	2	98.80	3.1	99.48	99.40	-1.1	6,054	-0.02%
2022/05/18	4	101.25	62	101.05	98.90	-58	6,030	-0.96%
2022/05/17	61	98.54	2	98.70	99.10	59	5,948	0.99%
2022/05/16	3	97.66	4	97.70	96.10	-1	5,933	-0.02%
2022/05/13	103	97.61	104	97.32	96.30	-1	5,885	-0.02%	大買/大賣/
2022/05/12	7	96.31	7	92.24	92.20	0	5,845	0.00%
2022/05/11	5	94.40	1	96.20	96.00	4	5,884	0.07%
2022/05/10	2	90.95	1	93.20	93.60	1	5,851	0.02%
2022/05/09	2	88.85	0	0.00	88.10	2	5,823	0.03%
2022/05/06	1	91.80	1	92.40	92.80	0	5,852	0.00%
2022/05/05	10	96.32	8	96.45	95.90	2	5,881	0.03%
2022/05/04	1	94.03	0	0.00	93.10	1	5,873	0.02%
2022/05/03	2	92.00	0	0.00	93.40	2	5,882	0.03%
2022/04/29	0	0.00	1	92.80	92.20	-1	5,928	-0.02%
2022/04/27	1	91.60	2	91.20	92.10	-1	5,941	-0.02%
2022/04/25	3	96.23	1	96.80	95.50	2	5,911	0.03%
2022/04/22	1	101.50	2	103.50	101.00	-1	5,907	-0.02%
2022/04/21	1	106.50	1	106.50	106.50	0	5,936	0.00%
2022/04/20	0	107.00	0	0.00	106.50	0	5,993	0.00%
2022/04/19	4	107.50	0	108.00	106.50	4	6,020	0.07%
2022/04/15	1	107.00	8	105.50	105.50	-7	6,120	-0.11%
2022/04/14	2	109.25	1	110.00	109.00	1	6,212	0.02%
2022/04/13	1	108.00	2	109.50	109.00	-1	6,242	-0.02%
2022/04/12	2	103.50	4	107.00	106.00	-2	6,281	-0.03%
2022/04/11	9.1	109.03	2	111.00	106.00	7.1	6,312	0.11%
2022/04/08	0	0.00	1	108.50	108.50	-1	6,311	-0.02%
2022/04/07	4.5	109.33	0	0.00	107.50	4.5	6,321	0.07%
2022/04/06	4	113.13	0	0.00	112.00	4	6,349	0.06%
2022/04/01	4	114.13	6	113.67	116.00	-2	6,389	-0.03%
2022/03/31	4	117.75	0	0.00	117.50	4	6,384	0.06%
2022/03/30	9	121.06	16	121.16	120.50	-7	6,377	-0.11%
2022/03/29	8	118.25	1	118.50	118.50	7	6,436	0.11%
2022/03/28	3	119.50	0	0.00	120.50	3	6,405	0.05%
2022/03/25	54	127.35	47	121.51	119.50	7	6,349	0.11%
2022/03/24	2	125.50	2	122.00	125.50	0	5,990	0.00%
2022/03/23	2.1	124.21	8	122.94	122.00	-6	6,054	-0.10%
2022/03/22	5.1	122.99	2	123.00	123.50	3.1	6,362	0.05%
2022/03/21	9	124.17	5	124.50	124.50	4	6,365	0.06%
2022/03/18	5	123.40	7	123.79	125.00	-2	6,294	-0.03%
2022/03/17	26	121.25	23.2	121.93	123.00	2.8	6,183	0.05%
2022/03/16	21	116.76	20	117.40	115.00	1	5,906	0.02%
2022/03/15	24.2	113.49	24.4	113.90	114.00	-0.2	5,459	0.00%
2022/03/14	3	110.33	1	106.00	109.00	2	4,994	0.04%
2022/03/11	13.1	105.24	11	104.77	104.50	2.1	4,864	0.04%
2022/03/10	0	0.00	2	108.00	110.00	-2	4,718	-0.04%
2022/03/08	0	103.00	1	98.50	98.40	-1	4,766	-0.02%
2022/03/07	2	101.50	0	0.00	101.00	2	4,775	0.04%
2022/03/04	0	0.00	1	107.50	107.00	-1	4,872	-0.02%
2022/03/03	0	0.00	1	112.00	108.50	-1	5,013	-0.02%
2022/03/02	1	108.00	1	108.00	109.00	0	5,048	0.00%
2022/03/01	0	108.00	0	0.00	107.50	0	5,096	0.00%
2022/02/25	1	105.00	2	104.50	106.50	-1	5,221	-0.02%
2022/02/24	4	103.13	0.1	102.00	100.00	3.9	5,761	0.07%
2022/02/22	1	107.00	3	105.50	105.50	-2	6,989	-0.03%
2022/02/21	0	0.00	2.5	110.80	110.50	-2.5	8,313	-0.03%
2022/02/18	2	111.75	1	111.50	111.50	1	9,087	0.01%
2022/02/17	0	111.50	7	113.36	112.50	-7	9,524	-0.07%
2022/02/16	11	113.68	13	113.69	113.00	-2	9,759	-0.02%
2022/02/15	5	112.50	2	113.00	112.00	3	9,835	0.03%
2022/02/14	6.1	113.01	1	114.00	112.00	5.1	9,922	0.05%
2022/02/11	40	121.01	40	120.58	118.00	0	9,939	0.00%
2022/02/10	1	115.00	2	116.25	114.50	-1	9,912	-0.01%
2022/02/09	4	116.13	0	115.00	116.00	4	10,043	0.04%
2022/02/08	6	115.33	6	115.08	112.50	0	10,253	0.00%
2022/02/07	1.1	107.96	0	0.00	112.00	1.1	10,339	0.01%
2022/01/24	1	115.00	3.1	115.35	115.50	-2.1	11,581	-0.02%
2022/01/21	0	0.00	1	117.50	113.50	-1	11,898	-0.01%
2022/01/19	30	119.00	31	118.48	120.00	-1	12,013	-0.01%
2022/01/18	1	123.50	1	120.00	120.50	0	12,389	0.00%
2022/01/17	1	121.00	1	123.50	123.00	0	12,488	0.00%
2022/01/14	1	120.00	1	120.00	120.50	0	12,605	0.00%
2022/01/13	0	0.00	1.1	118.73	120.00	-1.1	12,797	-0.01%
2022/01/12	1	122.00	2	123.75	122.50	-1	12,857	-0.01%
2022/01/11	1	122.00	2	122.25	122.00	-1	13,014	-0.01%
2022/01/10	5	127.00	5	127.70	129.50	0	13,107	0.00%
2022/01/07	3	124.50	13	125.73	125.00	-10	13,160	-0.08%
2022/01/06	2	130.00	0	0.00	129.50	2	13,123	0.02%
2022/01/05	17	131.35	3	131.67	130.00	14	13,149	0.11%
2022/01/04	0	0.00	3	138.17	137.50	-3	13,135	-0.02%
2022/01/03	1	137.00	3	137.50	137.50	-2	13,183	-0.02%
2021/12/30	4	134.75	2	134.50	133.50	2	13,204	0.02%
2021/12/29	6	136.58	19	137.55	136.00	-13	13,255	-0.10%
2021/12/28	6	136.25	3	136.33	135.00	3	13,264	0.02%
2021/12/27	2.1	135.07	6	135.83	136.50	-3.9	13,275	-0.03%
2021/12/24	1	135.00	1	135.00	132.50	0	13,296	0.00%
2021/12/23	14	136.96	14	136.50	134.00	0	13,322	0.00%
2021/12/22	2.1	131.67	1	132.00	131.00	1.1	13,277	0.01%
2021/12/21	3	132.67	0	0.00	132.50	3	13,353	0.02%
2021/12/20	12	132.63	5	131.80	132.50	7	13,692	0.05%
2021/12/17	6	134.50	0	137.00	132.00	6	13,819	0.04%
2021/12/16	51.2	146.08	48	146.58	141.00	3.2	14,213	0.02%
2021/12/15	3	137.50	1	135.50	136.50	2	13,899	0.01%
2021/12/14	2	132.75	2	134.01	133.00	0	13,906	0.00%
2021/12/13	0	0.00	11	133.09	136.00	-11	13,784	-0.08%
2021/12/10	16	137.47	1	138.00	137.00	15	13,669	0.11%
2021/12/09	1	145.50	3.1	140.81	142.50	-2.1	13,430	-0.02%
2021/12/08	42	151.96	40	151.44	150.50	2	13,402	0.01%
2021/12/06	0	0.00	1	150.00	150.00	-1	13,556	-0.01%
2021/12/03	16.1	152.59	21	151.86	153.00	-4.9	13,616	-0.04%
2021/12/02	1.1	147.86	6	147.83	148.00	-4.9	13,592	-0.04%
2021/11/30	52	148.11	54	149.86	146.00	-2	13,653	-0.01%
2021/11/29	129.1	145.44	129.2	145.25	148.50	-0.1	13,839	0.00%	大買/大賣/
2021/11/26	1	137.50	10	142.55	140.00	-9	13,757	-0.07%
2021/11/25	29	143.33	24.2	143.58	146.00	4.8	13,765	0.04%
2021/11/24	13	140.88	24.1	140.19	145.50	-11.1	13,763	-0.08%
2021/11/23	153	137.60	171	138.63	135.50	-18	13,751	-0.13%	大買/大賣/
2021/11/22	56.2	148.13	167	148.19	149.00	-110.8	13,594	-0.82%	大賣/鉅額交易
2021/11/19	219	141.65	98	140.40	143.00	121	12,777	0.95%	大買/鉅額交易
2021/11/18	119	129.98	123	130.43	130.00	-4	12,539	-0.03%	大買/大賣/
2021/11/17	62	121.73	100	120.07	127.50	-38	11,358	-0.33%
2021/11/16	64	115.32	15.1	114.67	116.00	48.9	10,703	0.46%
2021/11/15	32	104.53	35.2	104.25	105.50	-3.2	10,283	-0.03%
2021/11/12	1.1	98.81	16.1	99.40	98.00	-15	10,110	-0.15%
2021/11/11	9.1	98.25	14	99.01	98.00	-4.9	10,074	-0.05%
2021/11/10	3.1	96.85	4	96.95	97.00	-1	10,002	-0.01%
2021/11/09	12	97.00	7	97.90	96.20	5	9,974	0.05%
2021/11/08	29.1	97.71	27	97.77	96.60	2.1	9,905	0.02%
2021/11/05	141	105.58	118.4	104.64	101.50	22.7	9,816	0.23%	大買/大賣/
2021/11/04	55	103.82	84	104.89	102.00	-29	9,625	-0.30%
2021/11/03	54	104.50	15	104.37	103.50	39	9,584	0.41%
2021/11/02	38	107.93	188.3	108.27	107.00	-150.3	9,378	-1.60%	大賣/鉅額交易
2021/11/01	385	103.33	248.1	103.13	104.50	136.9	8,770	1.56%	大買/大賣/鉅額交易
2021/10/29	205	98.36	205.2	98.41	95.30	-0.2	8,593	0.00%	大買/大賣/
2021/10/28	2	94.40	2	94.70	94.70	0	8,313	0.00%
2021/10/27	1	93.50	0	0.00	94.30	1	8,304	0.01%
2021/10/26	277	97.48	283	96.07	92.90	-6	8,334	-0.07%	大買/大賣/
2021/10/25	21	95.34	122	94.01	94.70	-101	8,093	-1.25%	大賣/
2021/10/22	123	95.41	16	94.70	96.30	107	8,230	1.30%	大買/鉅額交易
2021/10/21	61	96.81	61	96.23	93.00	0	8,367	0.00%
2021/10/20	9	94.60	10	95.07	94.50	-1	8,523	-0.01%
2021/10/19	6	92.93	5	93.58	93.20	1	8,626	0.01%
2021/10/18	5	91.48	10	90.76	92.00	-5	8,907	-0.06%
2021/10/15	18	87.48	18	88.03	87.40	0	9,479	0.00%
2021/10/14	6	83.17	13	83.47	85.00	-7	10,159	-0.07%
2021/10/13	4	85.20	8	85.29	84.20	-4	10,360	-0.04%
2021/10/12	4.1	86.89	5	87.58	87.50	-0.9	10,411	-0.01%
2021/10/08	1	86.50	1	85.70	86.50	0	10,592	0.00%
2021/10/07	26.2	85.08	29	85.04	85.60	-2.8	10,742	-0.03%
2021/10/06	7	82.27	6.5	81.63	80.50	0.5	10,925	0.00%
2021/10/05	3	78.31	4	78.00	81.60	-1	11,096	-0.01%
2021/10/04	7	82.06	1.8	80.95	78.80	5.2	11,067	0.05%
2021/10/01	3	83.53	3	85.10	82.50	0	11,064	0.00%
2021/09/30	2	87.55	10.1	87.68	88.80	-8.1	11,233	-0.07%
2021/09/29	12	88.45	6	89.02	87.00	6	11,390	0.05%
2021/09/28	7	93.17	12	92.47	92.80	-5	11,362	-0.04%
2021/09/27	140.1	96.22	133	95.45	93.10	7.1	11,275	0.06%	大買/大賣/
2021/09/24	60	94.48	56	94.56	92.50	4	10,931	0.04%
2021/09/23	217	95.26	218.3	95.55	92.80	-1.3	10,775	-0.01%	大買/大賣/
2021/09/22	0.3	90.40	13.3	89.70	90.20	-13	10,249	-0.13%
2021/09/17	4	89.45	6	89.22	89.90	-2	10,192	-0.02%
2021/09/16	1	85.80	0	0.00	86.20	1	10,137	0.01%
2021/09/15	7	86.43	3	85.50	84.90	4	10,159	0.04%
2021/09/14	4	88.05	2	88.25	87.70	2	10,194	0.02%
2021/09/13	5	87.14	3	87.10	87.50	2	10,197	0.02%
2021/09/10	10.3	87.87	10	88.04	88.50	0.3	10,248	0.00%
2021/09/09	21	85.84	22	85.97	86.40	-1	10,371	-0.01%
2021/09/08	5	83.02	18	82.99	82.70	-13	10,309	-0.13%
2021/09/07	9	87.36	7	85.96	86.70	2	10,348	0.02%
2021/09/06	5	89.30	3	88.53	88.20	2	10,532	0.02%
2021/09/03	2	91.00	1	90.00	90.80	1	10,487	0.01%
2021/09/02	145	96.91	135	95.41	90.40	10	10,452	0.10%	大買/大賣/
2021/09/01	1.3	90.37	3	90.77	91.50	-1.7	10,169	-0.02%
2021/08/31	5	90.02	10	89.72	90.00	-5	10,126	-0.05%
2021/08/30	7	90.03	3	88.70	89.80	4	10,060	0.04%
2021/08/27	9	90.88	10	89.95	88.10	-1	10,018	-0.01%
2021/08/26	18	91.42	16	89.98	90.40	2	9,987	0.02%
2021/08/25	217	90.31	221	91.26	92.00	-4	9,599	-0.04%	大買/大賣/
2021/08/24	0	0.00	6	84.00	83.70	-6	9,484	-0.06%
2021/08/23	19	84.56	22	84.55	83.70	-3	9,416	-0.03%
2021/08/20	14	81.13	13	79.61	80.60	1	9,279	0.01%
2021/08/19	6	80.20	6	79.68	78.10	0	9,155	0.00%
2021/08/18	12	77.88	11	80.76	81.50	1	9,166	0.01%
2021/08/17	5	78.78	5	78.44	76.90	0	9,205	0.00%
2021/08/16	3	80.60	3	81.63	81.10	0	9,155	0.00%
2021/08/13	3	83.60	1	82.10	81.00	2	9,127	0.02%
2021/08/12	5	84.84	3	84.10	84.50	2	9,106	0.02%
2021/08/11	4	83.68	7	84.97	82.80	-3	9,120	-0.03%
2021/08/10	3	87.13	2	87.90	86.00	1	9,082	0.01%
2021/08/09	2	87.50	9	86.64	86.40	-7	9,063	-0.08%
2021/08/06	10	90.80	10	93.70	88.20	0	8,992	0.00%
2021/08/05	11	93.43	0	0.00	93.70	11	8,885	0.12%
2021/08/04	8	94.01	8	94.68	92.20	0	8,890	0.00%
2021/08/03	0	0.00	1	93.30	91.80	-1	8,790	-0.01%
2021/08/02	5	93.88	1	91.10	93.00	4	8,720	0.05%
2021/07/30	8	95.14	6.1	94.48	91.10	1.9	8,671	0.02%
2021/07/29	2.1	93.27	4	92.50	94.10	-1.9	8,570	-0.02%
2021/07/27	31.1	101.30	26.1	102.07	98.60	5	8,277	0.06%
2021/07/26	77.4	104.75	78	105.34	105.00	-0.6	8,030	-0.01%
2021/07/23	22	98.48	15	97.88	97.80	7	7,672	0.09%
2021/07/22	54	101.93	297	102.49	101.00	-243	7,498	-3.24%	大賣/鉅額交易
2021/07/21	373	96.29	139	97.97	100.50	234	7,086	3.30%	大買/大賣/鉅額交易
2021/07/20	251.2	94.59	490	94.28	91.50	-238.8	6,461	-3.70%	大買/大賣/鉅額交易
2021/07/19	399	90.50	163	90.86	91.00	236	5,924	3.98%	大買/大賣/鉅額交易
2021/07/16	13	83.67	10.2	83.95	82.80	2.9	5,879	0.05%
2021/07/15	34	82.90	34	83.16	84.50	0	6,380	0.00%
2021/07/14	50.2	83.92	47	84.66	85.70	3.2	6,458	0.05%
2021/07/13	64	84.86	64	84.86	80.50	0	6,213	0.00%
2021/07/12	108.1	83.49	161	82.99	82.50	-52.9	5,940	-0.89%	大買/大賣/
2021/07/09	2	78.10	18	78.52	78.50	-16	5,701	-0.28%
2021/07/08	71	78.70	5	79.02	77.70	66	5,690	1.16%
2021/07/07	50	78.72	110	78.91	79.30	-60	5,696	-1.05%	大賣/
2021/07/06	70	77.65	44	78.77	77.70	26	5,513	0.47%
2021/07/05	40	74.78	6	74.62	74.90	34	5,407	0.63%
2021/07/02	1	70.40	1	71.30	71.30	0	5,566	0.00%
2021/07/01	2	71.00	1	69.90	69.90	1	5,730	0.02%
2021/06/30	10	72.18	9	72.13	72.00	1	5,975	0.02%
2021/06/28	0	0.00	9	72.29	72.80	-9	5,898	-0.15%
2021/06/25	5	73.50	0.1	74.00	72.70	5	5,915	0.08%
2021/06/24	2	73.50	1	74.30	73.30	1	5,910	0.02%
2021/06/23	11	73.21	3	73.30	73.70	8	5,868	0.14%
2021/06/22	3	72.50	9	72.78	71.60	-6	5,799	-0.10%
2021/06/21	8	73.28	0	0.00	72.00	8	5,770	0.14%
2021/06/18	44	75.94	25	75.87	75.20	19	5,731	0.33%
2021/06/17	1	72.20	17	72.36	72.70	-16	5,617	-0.28%
2021/06/16	20	72.68	11	73.15	71.30	9	5,565	0.16%
2021/06/15	51	72.40	61	72.52	72.90	-10	5,439	-0.18%
2021/06/11	1	67.30	2	68.00	67.70	-1	5,204	-0.02%
2021/06/10	43.1	68.34	42	68.57	67.20	1.1	5,203	0.02%
2021/06/09	1	66.50	4	67.78	66.70	-3	5,152	-0.06%
2021/06/08	2	66.50	1	68.00	66.50	1	5,133	0.02%
2021/06/07	4	66.50	2	66.95	66.50	2	5,112	0.04%
2021/06/04	2	66.50	0	0.00	66.50	2	5,091	0.04%
2021/06/03	34	68.34	36	68.29	68.10	-2	5,064	-0.04%
2021/06/02	3	67.33	2	67.90	66.80	1	4,966	0.02%
2021/06/01	0	0.00	1	68.40	68.40	-1	4,934	-0.02%
2021/05/31	3	67.23	11	67.17	66.90	-8	4,915	-0.16%
2021/05/28	5	67.40	7	67.46	66.90	-2	4,890	-0.04%
2021/05/27	0	0.00	4	66.85	66.60	-4	4,853	-0.08%
2021/05/26	5	66.00	0	0.00	66.00	5	4,831	0.10%
2021/05/25	7	66.94	17	66.24	66.30	-10	4,791	-0.21%
2021/05/21	1	62.00	1	63.50	62.30	0	4,727	0.00%
2021/05/20	1	62.40	0	0.00	61.80	1	4,827	0.02%
2021/05/19	0	0.00	1	60.80	61.80	-1	4,823	-0.02%
2021/05/18	2	57.25	7	56.89	60.10	-5	4,801	-0.10%
2021/05/17	15	56.03	3	57.27	54.80	12	4,787	0.25%
2021/05/14	3	60.53	1	60.70	60.70	2	4,754	0.04%
2021/05/13	1	59.10	0	60.00	60.10	1	4,732	0.02%
2021/05/12	10	61.30	2	64.45	60.00	8	4,707	0.17%
2021/05/11	0	0.00	10	67.88	65.30	-10	4,657	-0.21%
2021/05/10	4	69.88	0	0.00	69.70	4	4,645	0.09%
2021/05/07	7	71.90	1	71.90	71.90	6	4,657	0.13%
2021/05/06	1	69.00	2	69.00	68.60	-1	4,665	-0.02%
2021/05/05	2	70.55	1	70.50	68.50	1	4,689	0.02%
2021/05/03	1	74.70	0	0.00	74.40	1	4,637	0.02%
2021/04/29	0	0.00	2	78.75	78.50	-2	4,632	-0.04%
2021/04/28	2	81.05	1	81.90	79.50	1	4,665	0.02%
2021/04/27	4	80.55	10	80.64	79.80	-6	4,711	-0.13%
2021/04/26	4	82.60	3	83.27	82.20	1	4,781	0.02%
2021/04/23	24	82.80	22	83.05	82.50	2	4,805	0.04%
2021/04/22	7	82.71	3	80.53	78.50	4	4,807	0.08%
2021/04/21	67	87.34	72.2	87.40	84.00	-5.2	5,265	-0.10%
2021/04/20	61	80.60	64	80.69	82.80	-3	4,952	-0.06%
2021/04/19	0	0.00	3	75.80	75.30	-3	4,723	-0.06%
2021/04/16	11	74.90	6	74.98	73.90	5	4,777	0.10%
2021/04/15	4	74.55	5	74.60	74.40	-1	4,790	-0.02%
2021/04/14	10	75.04	4	74.20	74.10	6	4,808	0.12%
2021/04/13	4	77.85	9	77.39	76.00	-5	4,802	-0.10%
2021/04/12	6	75.93	8	76.45	75.40	-2	4,769	-0.04%
2021/04/09	5	78.38	5	78.70	78.00	0	4,752	0.00%
2021/04/08	30	80.74	58	80.07	80.00	-28	4,656	-0.60%
2021/04/07	19.2	77.65	15	78.40	77.30	4.2	4,438	0.09%
2021/04/06	161	75.46	127.1	75.27	77.60	33.9	4,318	0.79%	大買/大賣/
2021/04/01	1	71.20	0	0.00	71.20	1	4,117	0.02%
2021/03/31	3	71.77	6	71.72	71.10	-3	4,134	-0.07%
2021/03/30	5	72.24	4	72.43	72.40	1	4,161	0.02%
2021/03/26	2	70.30	0	0.00	70.40	2	4,233	0.05%
2021/03/24	11	71.42	9	71.71	70.90	2	4,266	0.05%
2021/03/23	8	71.67	7	71.30	71.00	1	4,278	0.02%
2021/03/22	82	72.54	73	72.82	72.00	9	4,235	0.21%
2021/03/19	3	68.30	7	68.41	68.60	-4	4,161	-0.10%
2021/03/17	2	69.40	1	70.00	68.90	1	4,339	0.02%
2021/03/16	22	71.56	42	71.67	70.00	-20	4,629	-0.43%
2021/03/15	2	70.25	7	70.34	70.00	-5	4,990	-0.10%
2021/03/12	9	70.01	6	70.15	70.00	3	5,031	0.06%
2021/03/11	1	69.50	11	69.49	69.40	-10	5,068	-0.20%
2021/03/10	1	67.40	1	67.40	67.40	0	5,110	0.00%
2021/03/09	1	66.80	3	67.10	67.10	-2	5,373	-0.04%
2021/03/08	1	67.70	1	67.30	67.30	0	5,405	0.00%
2021/03/04	1	69.10	3	68.17	68.30	-2	5,610	-0.04%
2021/03/03	1	69.20	1	69.40	69.40	0	5,613	0.00%
2021/03/02	1	70.80	1	69.00	69.00	0	5,627	0.00%
2021/02/25	0	0.00	2	71.45	71.10	-2	5,736	-0.03%
2021/02/24	3	72.63	2	72.15	71.50	1	5,746	0.02%
2021/02/23	8	73.59	3	74.17	72.50	5	5,822	0.09%
2021/02/22	18	74.16	26	74.05	73.90	-8	5,782	-0.14%
2021/02/18	0	0.00	1	70.30	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	5	68.78	69.30	-5	5,680	-0.09%
2021/02/04	1	66.10	1	67.10	67.10	0	5,659	0.00%
2021/02/03	1	67.60	0	0.00	66.70	1	5,657	0.02%
2021/02/02	6	67.58	4	67.90	67.80	2	5,655	0.04%
2021/02/01	1	66.30	11	66.71	66.30	-10	5,639	-0.18%
2021/01/29	5	69.40	1	67.50	67.40	4	5,620	0.07%
2021/01/28	1	70.10	3	70.03	69.50	-2	5,595	-0.04%
2021/01/27	2	70.55	3	71.33	71.60	-1	5,570	-0.02%
2021/01/26	1	70.60	1	69.40	69.40	0	5,527	0.00%
2021/01/25	3	70.43	1	70.40	70.50	2	5,501	0.04%
2021/01/22	3	71.37	4	72.00	72.00	-1	5,470	-0.02%
2021/01/20	17	74.42	15	73.87	72.70	2	5,396	0.04%
2021/01/19	9	78.16	2	80.30	76.70	7	5,306	0.13%
2021/01/18	15	78.25	18	78.81	79.20	-3	5,183	-0.06%
2021/01/15	29	79.67	37	79.66	77.70	-8	5,047	-0.16%
2021/01/14	149	79.72	159	80.25	79.10	-10	4,829	-0.21%	大買/大賣/
2021/01/13	268	77.12	254.1	77.29	77.60	13.9	4,145	0.34%	大買/大賣/
2021/01/12	11	71.75	10	71.40	70.60	1	3,834	0.03%
2021/01/11	9	71.62	11	72.08	72.10	-2	3,737	-0.05%
2021/01/08	0	0.00	5	68.94	69.90	-5	3,682	-0.14%
2021/01/07	5	69.74	0	0.00	69.50	5	3,726	0.13%
2021/01/06	2	70.65	2	69.20	69.10	0	3,722	0.00%
2021/01/05	8	71.32	0	0.00	71.10	8	3,724	0.22%
2021/01/04	4	72.00	6	72.93	72.60	-2	3,705	-0.05%
2020/12/31	8	71.84	3	71.10	71.10	5	3,665	0.14%
2020/12/30	2	73.10	0	0.00	71.80	2	3,652	0.05%
2020/12/29	0	73.60	1	74.00	72.70	-1	3,628	-0.03%
2020/12/28	1	72.80	8	73.04	72.80	-7	3,554	-0.20%
2020/12/25	1	71.80	5	71.90	72.30	-4	3,491	-0.11%
2020/12/24	7	71.61	10	71.55	71.50	-3	3,502	-0.09%
2020/12/23	9	72.16	25	71.94	71.70	-16	3,515	-0.46%
2020/12/22	4	70.93	2	71.05	69.00	2	3,498	0.06%
2020/12/21	6	69.50	7	70.21	70.00	-1	3,500	-0.03%
2020/12/18	7	69.73	9	70.69	70.90	-2	3,502	-0.06%
2020/12/17	11	70.47	6	70.15	70.10	5	3,506	0.14%
2020/12/16	5	72.00	8	71.73	71.30	-3	3,494	-0.09%
2020/12/15	8	72.35	0	0.00	70.80	8	3,520	0.23%
2020/12/14	33	74.53	33	73.67	73.70	0	3,552	0.00%
2020/12/11	19	74.33	18	72.54	72.50	1	3,578	0.03%
2020/12/10	55	75.41	56	75.90	75.00	-1	3,479	-0.03%
2020/12/09	44	72.38	27	73.76	74.70	17	3,188	0.53%
2020/12/08	0	0.00	3	69.43	69.00	-3	2,814	-0.11%
2020/12/07	1	67.70	1	68.30	68.00	0	2,787	0.00%
2020/12/04	6	67.78	43	67.69	67.60	-37	2,766	-1.34%
2020/12/03	54	69.68	30	69.57	68.00	24	2,749	0.87%
2020/12/02	4	67.25	6	67.20	67.20	-2	2,673	-0.07%
2020/12/01	2	67.20	3	67.60	67.00	-1	2,705	-0.04%
2020/11/30	33	68.10	8	69.26	67.10	25	2,687	0.93%
2020/11/27	6	65.58	4	65.78	65.60	2	2,558	0.08%
2020/11/26	7	64.91	16	65.66	65.60	-9	2,578	-0.35%
2020/11/25	15	65.86	15	64.40	64.50	0	2,596	0.00%
2020/11/24	24	65.97	31	67.01	65.70	-7	2,682	-0.26%
2020/11/23	32	64.50	15	64.43	64.70	17	2,693	0.63%
2020/11/20	4	64.08	17	63.97	64.40	-13	2,731	-0.48%
2020/11/19	1	62.10	0	0.00	61.40	1	2,707	0.04%
2020/11/17	6	61.90	6	62.25	62.00	0	3,084	0.00%
2020/11/16	1	61.90	1	61.90	61.90	0	3,287	0.00%
2020/11/13	1	60.40	1	60.60	60.40	0	3,650	0.00%
2020/11/11	1	60.60	1	61.00	61.00	0	4,060	0.00%
2020/11/10	3	60.07	0	0.00	60.10	3	4,085	0.07%
2020/11/06	3	61.23	2	61.20	60.60	1	4,150	0.02%
2020/11/05	2	61.20	0	0.00	60.90	2	4,243	0.05%
2020/11/04	10	60.80	0	0.00	61.10	10	4,328	0.23%
2020/11/03	2	59.80	3	60.30	60.90	-1	4,355	-0.02%
2020/11/02	2	59.40	5	59.10	59.10	-3	4,391	-0.07%
2020/10/29	0	0.00	1	61.20	61.20	-1	4,725	-0.02%
2020/10/28	18	61.33	15	60.44	60.30	3	4,808	0.06%
2020/10/27	30	61.99	0	0.00	62.30	30	4,860	0.62%
2020/10/26	16	63.21	45	63.05	62.80	-29	4,929	-0.59%
2020/10/23	1	64.00	0	0.00	63.70	1	4,947	0.02%
2020/10/22	2	64.30	3	64.77	64.00	-1	5,080	-0.02%
2020/10/20	2	64.30	0	0.00	64.40	2	5,173	0.04%
2020/10/19	0	0.00	6	64.93	65.10	-6	5,366	-0.11%
2020/10/16	4	64.70	4	64.75	64.70	0	5,624	0.00%
2020/10/15	9	66.10	12	66.47	66.30	-3	5,756	-0.05%
2020/10/14	3	64.40	0	0.00	64.50	3	5,715	0.05%
2020/10/13	8	64.48	4	64.10	64.00	4	5,762	0.07%
2020/10/12	0	0.00	2	66.60	64.90	-2	5,786	-0.03%
2020/10/08	1	67.00	4	67.38	66.70	-3	5,820	-0.05%
2020/10/07	0	0.00	4	67.15	67.40	-4	5,892	-0.07%
2020/10/06	2	67.20	0	0.00	66.50	2	6,016	0.03%
2020/10/05	4	66.63	1	66.30	66.70	3	6,088	0.05%
2020/09/30	2	65.60	0	0.00	66.60	2	6,179	0.03%
2020/09/29	2	65.30	8	66.33	66.80	-6	6,221	-0.10%
2020/09/28	25	64.25	21	63.89	64.70	4	6,299	0.06%
2020/09/25	2	65.50	0	0.00	65.00	2	6,398	0.03%
2020/09/23	5	69.74	0	0.00	69.60	5	6,584	0.08%
2020/09/22	0	0.00	22	70.31	70.30	-22	6,623	-0.33%
2020/09/21	2	71.05	2	69.70	69.70	0	6,606	0.00%
2020/09/18	8	72.05	6	71.62	71.60	2	6,614	0.03%
2020/09/17	3	71.67	5	72.18	72.70	-2	6,610	-0.03%
2020/09/16	3	71.27	1	71.00	70.90	2	6,574	0.03%
2020/09/15	1	70.70	0	0.00	70.20	1	6,578	0.02%
2020/09/14	0	0.00	1	69.70	69.70	-1	6,779	-0.01%
2020/09/11	3	68.67	2	69.30	69.20	1	6,820	0.01%
2020/09/08	2	69.05	2	68.90	68.90	0	7,054	0.00%
2020/09/07	16	71.78	14	71.95	69.20	2	7,134	0.03%
2020/09/04	6	68.95	4	69.68	70.30	2	7,125	0.03%
2020/09/03	7	69.80	2	69.90	69.40	5	7,190	0.07%
2020/09/02	0	0.00	3	70.13	70.30	-3	7,253	-0.04%
2020/09/01	3	68.63	0	0.00	68.90	3	7,333	0.04%
2020/08/31	0	0.00	9	69.50	69.20	-9	7,431	-0.12%
2020/08/28	4	72.33	2	71.05	70.00	2	7,943	0.03%
2020/08/27	0	0.00	5	72.06	71.80	-5	7,937	-0.06%
2020/08/25	2	69.00	0	0.00	69.50	2	8,035	0.02%
2020/08/24	5	68.20	12	68.70	69.20	-7	8,157	-0.09%
2020/08/21	10	67.86	17	67.32	69.70	-7	8,266	-0.08%
2020/08/20	120	70.45	115	70.20	68.80	5	8,231	0.06%	大買/大賣/
2020/08/19	12	75.33	17	75.20	76.40	-5	8,499	-0.06%
2020/08/18	9	73.31	17	72.94	72.60	-8	8,464	-0.09%
2020/08/17	0	0.00	2	69.65	71.50	-2	8,361	-0.02%
2020/08/14	12	68.52	2	68.50	68.60	10	8,597	0.12%
2020/08/13	2	68.50	0	0.00	67.70	2	8,946	0.02%
2020/08/12	6	68.33	6.1	68.20	68.10	-0.1	9,075	0.00%
2020/08/11	1	68.50	1	70.00	68.60	0	9,274	0.00%
2020/08/10	6	70.22	1	72.00	69.80	5	9,375	0.05%
2020/08/07	1	70.90	0	0.00	70.60	1	9,557	0.01%
2020/08/06	1	71.80	2	71.25	70.50	-1	9,961	-0.01%
2020/08/05	2	71.00	0	0.00	70.90	2	10,009	0.02%
2020/08/04	9	72.71	2	73.45	72.50	7	10,068	0.07%
2020/08/03	3	73.40	15	72.91	73.90	-12	9,941	-0.12%
2020/07/31	1	73.10	5	71.98	71.60	-4	9,897	-0.04%
2020/07/30	1	71.40	0	0.00	71.80	1	9,892	0.01%
2020/07/29	0	0.00	1	68.70	69.70	-1	9,875	-0.01%
2020/07/28	3	70.17	1	72.00	68.90	2	9,883	0.02%
2020/07/27	2	69.20	2	69.55	70.30	0	9,853	0.00%
2020/07/24	0	0.00	12	69.52	69.40	-12	9,833	-0.12%
2020/07/23	18	73.42	16	73.31	72.10	2	9,794	0.02%
2020/07/22	81	73.81	93	73.71	72.20	-12	9,635	-0.12%
2020/07/21	13	71.77	6.4	71.78	71.90	6.6	9,399	0.07%
2020/07/20	6	67.35	6	67.90	67.90	0	9,275	0.00%
2020/07/17	14	69.30	12	68.24	67.60	2	9,294	0.02%
2020/07/16	6	70.22	3	70.27	70.30	3	9,320	0.03%
2020/07/15	3	69.87	2	68.90	68.80	1	9,311	0.01%
2020/07/14	2	71.10	5	71.38	70.20	-3	9,360	-0.03%
2020/07/13	10	70.86	10	71.91	71.10	0	9,417	0.00%
2020/07/10	0.1	69.00	0	0.00	68.50	0.1	9,488	0.00%
2020/07/09	1	71.70	2	73.35	72.20	-1	9,451	-0.01%
2020/07/08	0	0.00	1	70.30	71.40	-1	9,409	-0.01%
2020/07/07	5	71.46	0	70.00	69.40	5	9,378	0.05%
2020/07/06	24	74.24	1	73.70	74.00	23	9,319	0.25%
2020/07/03	13.1	72.69	19	73.36	73.50	-5.9	9,301	-0.06%
2020/07/02	0.1	69.40	2	68.95	69.30	-2	9,087	-0.02%
2020/07/01	1	69.00	4	68.85	68.40	-3	9,123	-0.03%
2020/06/30	9	66.92	4	67.18	67.30	5	9,107	0.05%
2020/06/29	1	66.00	0	0.00	66.40	1	9,170	0.01%
2020/06/24	9	68.02	4	68.38	67.80	5	9,205	0.05%
2020/06/23	6	68.08	81	67.78	68.10	-75	9,247	-0.81%
2020/06/22	5	67.84	4	67.50	67.20	1	9,265	0.01%
2020/06/19	6	71.23	27	71.94	69.50	-21	9,296	-0.23%
2020/06/17	9	67.39	8	67.53	67.40	1	9,210	0.01%
2020/06/16	16	68.01	32	68.18	68.60	-16	9,343	-0.17%
2020/06/15	18	67.81	10	67.11	65.70	8	9,550	0.08%
2020/06/12	1	69.00	21	68.47	68.70	-20	9,814	-0.20%
2020/06/11	5	70.84	2	73.00	70.00	3	10,020	0.03%
2020/06/10	0.1	71.60	1	74.10	71.60	-0.9	10,045	-0.01%
2020/06/09	10	75.03	0	0.00	73.60	10	10,142	0.10%
2020/06/08	13	76.05	2	76.45	75.30	11	10,336	0.11%
2020/06/05	20	75.68	8	75.89	75.90	12	10,545	0.11%
2020/06/04	70	75.21	85	76.15	74.90	-15	10,688	-0.14%
2020/06/03	14	71.42	9	71.40	71.80	5	10,240	0.05%
2020/06/02	4	71.78	29	70.28	70.80	-25	10,227	-0.24%
2020/06/01	13	70.58	7	71.36	70.30	6	10,262	0.06%
2020/05/29	0	0.00	13	68.50	69.50	-13	10,258	-0.13%
2020/05/28	3.1	69.23	3	70.30	68.30	0.1	10,302	0.00%
2020/05/27	8	70.03	16	70.66	70.90	-8	10,399	-0.08%
2020/05/26	34.1	71.17	21	72.65	68.60	13	10,187	0.13%
2020/05/25	9	68.71	39.1	69.36	71.00	-30.1	9,764	-0.31%
2020/05/22	11	64.15	24	64.43	64.60	-13	9,468	-0.14%
2020/05/21	16	63.68	30	63.89	64.00	-14	9,354	-0.15%
2020/05/20	30	59.34	58.1	60.30	61.40	-28.1	9,196	-0.31%
2020/05/19	6	57.92	21	58.13	57.50	-15	8,876	-0.17%
2020/05/18	54	58.76	22	57.92	57.00	32	8,817	0.36%
2020/05/15	16.1	56.72	46	56.75	59.00	-29.9	8,657	-0.35%
2020/05/14	35.1	56.68	31	56.55	56.20	4.1	8,646	0.05%
2020/05/13	11	56.48	25.1	56.29	57.90	-14.1	8,419	-0.17%
2020/05/12	9	53.27	25	52.97	52.70	-16	8,003	-0.20%
2020/05/11	6	53.67	6	53.60	53.70	0	7,951	0.00%
2020/05/08	11	53.31	17	52.84	52.20	-6	7,818	-0.08%
2020/05/07	0	0.00	2	52.00	52.10	-2	7,687	-0.03%
2020/05/06	8	51.38	0	0.00	50.50	8	7,635	0.10%
2020/05/05	13	51.47	11	52.05	51.60	2	7,574	0.03%
2020/05/04	0	0.00	3	51.00	50.70	-3	7,541	-0.04%
2020/04/30	1	50.80	3	52.10	51.80	-2	7,521	-0.03%
2020/04/29	5	50.62	0	0.00	50.30	5	7,461	0.07%
2020/04/28	23	50.67	12	50.96	50.50	11	7,456	0.15%
2020/04/27	16	50.20	3	50.30	50.20	13	7,466	0.17%
2020/04/24	1	49.40	0	0.00	49.00	1	7,437	0.01%
2020/04/23	6	49.87	3	49.97	49.45	3	7,422	0.04%
2020/04/22	5	48.67	3	48.93	49.35	2	7,408	0.03%
2020/04/21	16	49.59	2	51.15	49.05	14	7,432	0.19%
2020/04/20	7	50.99	4	51.00	51.00	3	7,380	0.04%
2020/04/17	5	52.22	3	52.30	51.50	2	7,357	0.03%
2020/04/16	11	53.22	16	53.68	52.80	-5	7,254	-0.07%
2020/04/15	17	53.14	19	52.98	52.90	-2	7,124	-0.03%
2020/04/14	2	51.00	2	51.10	50.90	0	6,927	0.00%
2020/04/13	3	51.20	2	51.50	50.20	1	6,903	0.01%
2020/04/10	6	51.00	21	51.18	50.80	-15	6,877	-0.22%
2020/04/09	2	51.60	3	51.73	51.00	-1	6,942	-0.01%
2020/04/08	7	52.70	18	52.28	52.20	-11	6,922	-0.16%
2020/04/07	6	49.98	3	50.10	49.75	3	6,806	0.04%
2020/04/06	7	49.29	8	49.21	49.60	-1	6,750	-0.01%
2020/04/01	0	0.00	1	49.10	49.10	-1	6,723	-0.01%
2020/03/31	8	48.96	3	49.37	48.80	5	6,707	0.07%
2020/03/30	3	48.10	6	48.38	49.20	-3	6,750	-0.04%
2020/03/27	11	47.93	13	47.93	47.10	-2	6,684	-0.03%
2020/03/26	10	47.54	11	47.69	48.15	-1	6,617	-0.02%
2020/03/25	8	48.09	39	48.41	47.70	-31	6,560	-0.47%
2020/03/24	36.1	46.16	6	45.94	45.80	30.1	6,468	0.47%
2020/03/23	5	44.14	5	44.08	43.35	0	6,597	0.00%
2020/03/20	17	48.33	14	48.59	47.65	3	6,546	0.05%
2020/03/19	51	47.14	69	48.11	45.85	-18	6,402	-0.28%
2020/03/18	7	52.33	14	52.97	50.90	-7	6,097	-0.11%
2020/03/17	5	51.22	8	51.79	52.00	-3	5,771	-0.05%
2020/03/16	11	51.36	33	52.12	49.50	-22	5,472	-0.40%
2020/03/13	15	48.19	23	47.81	51.90	-8	5,321	-0.15%
2020/03/12	24	51.64	27	52.19	51.00	-3	5,108	-0.06%
2020/03/11	23	54.46	16	55.36	54.20	7	4,842	0.14%
2020/03/10	9	54.18	29	53.06	55.60	-20	4,604	-0.43%
2020/03/09	24	51.88	14	51.92	50.60	10	4,417	0.23%
2020/03/06	6	54.88	2	55.05	53.50	4	4,321	0.09%
2020/03/05	11	55.97	14	56.18	55.60	-3	4,246	-0.07%
2020/03/04	33	54.11	11	54.77	55.90	22	4,081	0.54%
2020/03/03	56	54.85	2	54.80	54.10	54	3,938	1.37%
2020/03/02	7	53.99	83	54.39	54.80	-76	3,701	-2.05%
2020/02/27	21	51.65	4	52.35	49.85	17	3,438	0.49%
2020/02/26	51	52.86	60	53.53	52.30	-9	3,371	-0.27%
2020/02/25	55	52.38	12	53.01	53.00	43	3,290	1.31%
2020/02/24	6	52.93	20	53.26	53.20	-14	3,258	-0.43%
2020/02/21	12	53.22	79	53.62	52.90	-67	3,194	-2.10%
2020/02/20	17	52.16	0	0.00	51.90	17	3,013	0.56%
2020/02/19	11	52.17	14	52.10	52.10	-3	2,962	-0.10%
2020/02/18	31	51.55	11	51.58	51.00	20	2,879	0.69%
2020/02/17	22	50.69	27	51.20	52.20	-5	2,804	-0.18%
2020/02/14	7	48.60	10	48.81	48.70	-3	2,629	-0.11%
2020/02/13	8	47.84	0	0.00	47.95	8	2,615	0.31%
2020/02/12	12	48.18	2	48.08	48.20	10	2,682	0.37%
2020/02/11	10	46.75	0	0.00	46.50	10	2,683	0.37%
2020/02/10	0	0.00	8	44.87	45.95	-8	2,741	-0.29%
2020/02/07	13	45.87	0	0.00	45.50	13	2,785	0.47%
2020/02/06	0	0.00	2	46.60	46.25	-2	2,846	-0.07%
2020/02/05	6	45.93	1	46.40	45.30	5	2,874	0.17%
2020/02/04	5	45.10	3	44.98	45.25	2	2,921	0.07%
2020/02/03	6	43.12	8	43.88	44.00	-2	3,018	-0.07%
2020/01/31	5	47.27	0	0.00	46.90	5	3,056	0.16%
2020/01/30	5	46.79	3	46.75	46.75	2	3,309	0.06%
2020/01/20	7	52.24	1	52.00	51.90	6	3,464	0.17%
2020/01/17	8	52.63	0	0.00	52.30	8	3,659	0.22%
2020/01/16	1	52.80	0	0.00	52.70	1	3,956	0.03%
2020/01/15	13	53.04	8	53.18	53.00	5	4,213	0.12%
2020/01/14	9	52.20	8	52.38	52.40	1	4,296	0.02%
2020/01/13	4	51.88	6	51.92	52.60	-2	4,485	-0.04%
2020/01/10	2	50.10	0	0.00	49.90	2	4,564	0.04%
2020/01/09	1	50.60	1	51.20	50.50	0	4,607	0.00%
2020/01/07	2	50.50	1	51.30	50.40	1	4,843	0.02%
2020/01/06	1	52.30	12	51.65	51.50	-11	4,957	-0.22%
2020/01/03	37	54.11	23	54.88	53.10	14	4,942	0.28%
2020/01/02	2	54.00	4	54.38	54.50	-2	4,868	-0.04%
2019/12/31	4	53.30	5	52.86	52.80	-1	4,832	-0.02%
2019/12/30	7	53.94	5	53.86	53.70	2	4,820	0.04%
2019/12/27	4	54.28	5	54.18	54.20	-1	4,815	-0.02%
2019/12/26	6	53.65	4	53.90	53.70	2	4,774	0.04%
2019/12/25	9	54.13	24	54.19	53.90	-15	4,763	-0.31%
2019/12/24	7	52.31	7	52.30	52.10	0	4,668	0.00%
2019/12/23	10	53.19	6	53.13	52.70	4	4,692	0.09%
2019/12/20	4	52.85	6	53.67	53.00	-2	4,704	-0.04%
2019/12/19	1	53.70	1	53.70	53.10	0	4,745	0.00%
2019/12/18	63	54.83	50	55.08	54.50	13	4,752	0.27%
2019/12/17	4	52.80	4	52.83	53.40	0	4,549	0.00%
2019/12/16	4	51.80	4	51.90	52.30	0	4,595	0.00%
2019/12/13	3	50.70	0	0.00	50.50	3	4,598	0.07%
2019/12/12	17	52.36	16	51.70	51.40	1	4,644	0.02%
2019/12/11	10	51.81	12	51.76	51.60	-2	4,608	-0.04%
2019/12/10	7	51.24	7	51.74	52.50	0	4,604	0.00%
2019/12/09	8	51.15	8	51.11	51.10	0	4,585	0.00%
2019/12/06	4	50.80	3	51.07	51.40	1	4,629	0.02%
2019/12/05	17	51.32	17	51.42	51.10	0	4,642	0.00%
2019/12/04	4	50.15	6	50.55	50.80	-2	4,852	-0.04%
2019/12/03	0	0.00	3	47.97	48.75	-3	4,839	-0.06%
2019/12/02	11	48.79	22	48.08	48.00	-11	4,889	-0.22%
2019/11/29	26	49.40	13	49.20	49.10	13	4,921	0.26%
2019/11/28	7	50.09	6	49.75	49.70	1	5,002	0.02%
2019/11/27	23	50.90	11	50.56	50.30	12	5,215	0.23%
2019/11/26	8	50.09	9	50.51	50.60	-1	5,416	-0.02%
2019/11/25	7	49.53	10	49.48	49.35	-3	5,805	-0.05%
2019/11/22	0	0.00	1	49.70	49.40	-1	5,818	-0.02%
2019/11/21	9	48.51	11	49.45	49.45	-2	5,866	-0.03%
2019/11/20	14	49.45	15	49.11	49.05	-1	5,902	-0.02%
2019/11/19	15	50.16	12	50.00	50.00	3	6,000	0.05%
2019/11/18	6	50.77	6	50.67	50.60	0	6,176	0.00%
2019/11/15	0	0.00	3	50.40	50.70	-3	6,217	-0.05%
2019/11/14	22	49.78	12	49.89	50.00	10	6,322	0.16%
2019/11/13	14	50.36	8	50.43	50.30	6	6,429	0.09%
2019/11/12	17	49.99	12	50.20	50.20	5	6,442	0.08%
2019/11/11	19	51.13	22	49.94	49.60	-3	6,432	-0.05%
2019/11/08	19	52.88	17	52.81	52.80	2	6,377	0.03%
2019/11/07	13	53.88	11	53.43	53.20	2	6,387	0.03%
2019/11/06	7	55.80	17	55.17	55.50	-10	6,354	-0.16%
2019/11/05	7	56.13	11	56.35	56.30	-4	6,352	-0.06%
2019/11/04	4	55.53	3	55.60	55.50	1	6,333	0.02%
2019/11/01	16	55.48	15	55.09	56.10	1	6,351	0.02%
2019/10/31	47	56.15	19	54.98	55.00	28	6,331	0.44%
2019/10/30	18	56.92	8	57.60	56.80	10	6,268	0.16%
2019/10/29	48	58.07	15	58.37	57.50	33	6,275	0.53%
2019/10/28	11	59.02	16	59.61	60.10	-5	6,167	-0.08%
2019/10/25	120	58.18	25	58.51	58.20	95	6,169	1.54%	大買/
2019/10/24	17	57.46	11	57.39	58.50	6	6,089	0.10%
2019/10/23	68	54.82	73.1	54.91	55.00	-5.1	6,007	-0.08%
2019/10/22	10	53.26	14	52.87	53.60	-4	6,029	-0.07%
2019/10/21	22	53.38	32	53.13	53.60	-10	5,906	-0.17%
2019/10/18	10	51.98	10	51.70	51.60	0	5,681	0.00%
2019/10/17	0	0.00	1	50.50	51.10	-1	5,579	-0.02%
2019/10/16	2	50.33	2	50.30	50.00	0	5,555	0.00%
2019/10/15	16	51.34	16	52.03	51.10	0	5,499	0.00%
2019/10/14	9	50.50	14	50.77	50.40	-5	5,317	-0.09%
2019/10/07	0	0.00	2	49.50	49.55	-2	5,192	-0.04%
2019/10/01	2	49.00	0	0.00	49.25	2	5,189	0.04%
2019/09/27	3	48.82	4	48.81	48.40	-1	5,174	-0.02%
2019/09/25	10	50.00	1	50.20	49.45	9	5,135	0.18%
2019/09/24	1	51.20	0	0.00	50.80	1	5,122	0.02%
2019/09/20	0	0.00	2	50.40	50.40	-2	5,049	-0.04%
2019/09/19	6	51.22	6	51.32	50.70	0	5,067	0.00%
2019/09/18	3	50.47	2	50.80	50.30	1	5,017	0.02%
2019/09/17	7	49.54	9	49.63	50.20	-2	5,007	-0.04%
2019/09/16	1	49.10	0	0.00	48.50	1	4,973	0.02%
2019/09/11	2	48.98	2	48.95	48.85	0	5,056	0.00%
2019/09/10	8	49.69	7	50.10	49.30	1	5,215	0.02%
2019/09/09	4	50.38	7	50.46	50.10	-3	5,230	-0.06%
2019/09/06	123	52.60	118	52.78	51.00	5	5,201	0.10%	大買/大賣/
2019/09/05	6	50.62	2	50.85	50.80	4	4,915	0.08%
2019/09/04	10	50.24	5	50.58	50.70	5	4,896	0.10%
2019/09/03	2	50.30	3	50.20	49.80	-1	4,872	-0.02%
2019/09/02	3	49.92	3	50.17	50.70	0	4,830	0.00%
2019/08/30	4	51.13	6	50.28	49.05	-2	4,748	-0.04%
2019/08/29	34	50.31	31	50.26	49.75	3	4,536	0.07%
2019/08/28	28	50.43	26	50.33	51.20	2	4,330	0.05%
2019/08/27	2	46.75	3	46.93	46.60	-1	3,927	-0.03%
2019/08/26	6	46.91	6	46.73	46.10	0	3,926	0.00%
2019/08/23	20	49.15	1	48.60	48.55	19	3,888	0.49%
2019/08/22	1	48.30	4	48.23	48.70	-3	3,837	-0.08%
2019/08/21	20	47.83	17	47.98	48.20	3	3,744	0.08%
2019/08/19	8	47.19	6	46.93	46.50	2	3,525	0.06%
2019/08/16	3	44.40	3	45.83	46.00	0	3,415	0.00%
2019/08/14	0	0.00	1	44.60	44.10	-1	3,318	-0.03%
2019/08/13	2	44.73	1	44.75	44.35	1	3,326	0.03%
2019/08/12	0	0.00	2	43.65	44.35	-2	3,316	-0.06%
2019/08/08	1	44.60	1	44.85	44.65	0	3,293	0.00%
2019/08/07	5	44.65	5	44.78	44.05	0	3,298	0.00%
2019/08/06	3	44.10	10	44.75	45.60	-7	3,292	-0.21%
2019/08/05	9	45.76	20	46.90	45.55	-11	3,274	-0.34%
2019/08/02	1	47.85	2	47.65	47.85	-1	3,264	-0.03%
2019/08/01	3	49.07	3	49.00	48.85	0	3,269	0.00%
2019/07/31	25	49.37	6	49.96	49.90	19	3,241	0.59%
2019/07/30	9	48.36	78	48.47	48.80	-69	3,154	-2.19%
2019/07/29	11	51.82	9	52.13	51.00	2	3,016	0.07%
2019/07/26	35	48.06	2	48.25	49.50	33	2,828	1.17%
2019/07/25	20	47.65	8	47.65	47.75	12	2,728	0.44%
2019/07/24	77	46.87	83	46.75	47.30	-6	2,551	-0.24%
2019/07/23	30	42.80	2	42.98	43.00	28	2,356	1.19%
2019/07/22	5	42.10	6	42.17	42.00	-1	2,373	-0.04%
2019/07/19	4	42.10	2	42.15	41.90	2	2,411	0.08%
2019/07/18	8	42.19	0	0.00	41.80	8	2,443	0.33%
2019/07/17	1	43.20	1	44.30	43.45	0	2,457	0.00%
2019/07/16	0	0.00	2	44.75	44.30	-2	2,589	-0.08%
2019/07/15	3	44.05	3	44.20	44.25	0	2,627	0.00%
2019/07/12	4	44.04	2	44.05	43.90	2	2,731	0.07%
2019/07/11	2	44.35	3	44.27	44.10	-1	2,750	-0.04%
2019/07/09	2	43.88	1	43.90	43.00	1	2,745	0.04%
2019/07/05	1	44.65	1	45.20	44.65	0	2,788	0.00%
2019/07/04	3	45.87	1	45.95	45.40	2	2,794	0.07%
2019/07/02	2	46.65	3	46.75	46.45	-1	2,947	-0.03%
2019/07/01	2	46.75	0	0.00	46.45	2	3,016	0.07%
2019/06/28	5	46.93	4	47.05	46.30	1	3,046	0.03%
2019/06/27	11	47.07	2	47.08	46.65	9	3,122	0.29%
2019/06/26	1	46.65	0	0.00	46.65	1	3,135	0.03%
2019/06/25	8	46.26	39	46.44	47.40	-31	3,187	-0.97%
2019/06/24	3	46.18	9	45.95	46.35	-6	3,143	-0.19%
2019/06/21	0	0.00	6	45.80	45.15	-6	3,120	-0.19%
2019/06/20	1	45.10	2	45.23	45.10	-1	3,114	-0.03%
2019/06/19	2	44.65	3	44.63	44.85	-1	3,132	-0.03%
2019/06/18	34.1	44.96	27	44.73	43.90	7.1	3,140	0.22%
2019/06/17	5	43.05	12	44.20	45.40	-7	3,036	-0.23%
2019/06/14	4	41.95	4	41.86	41.30	0	3,015	0.00%
2019/06/13	2	41.50	16	41.00	41.60	-14	3,053	-0.46%
2019/06/12	21	42.17	20	42.66	41.45	1	3,131	0.03%
2019/06/11	1	41.45	1	41.15	42.05	0	3,266	0.00%
2019/06/06	1	39.30	1	39.30	39.15	0	3,519	0.00%
2019/06/05	1	40.45	1	40.65	40.00	0	3,554	0.00%
2019/06/03	1	40.70	20	40.55	40.15	-19	3,731	-0.51%
2019/05/31	12	41.52	8	41.51	41.25	4	3,847	0.10%
2019/05/30	6	40.96	3	40.70	41.10	3	3,905	0.08%
2019/05/29	5	39.70	0	0.00	39.75	5	4,006	0.12%
2019/05/28	4	40.03	4	39.99	40.10	0	4,133	0.00%
2019/05/27	21	41.05	0	0.00	39.95	21	4,328	0.49%
2019/05/24	0	0.00	5	41.25	40.50	-5	4,444	-0.11%
2019/05/23	8	40.52	8	40.45	41.00	0	4,561	0.00%
2019/05/22	7	42.19	20	42.39	41.55	-13	4,688	-0.28%
2019/05/21	20	41.25	11	41.05	41.75	9	4,803	0.19%
2019/05/17	10	43.20	23	43.27	42.70	-13	5,107	-0.25%
2019/05/16	8	44.01	6	43.87	42.85	2	5,190	0.04%
2019/05/15	1	44.40	3.5	44.03	44.90	-2.5	5,358	-0.05%
2019/05/14	12	41.50	9	41.91	42.60	3	5,661	0.05%
2019/05/13	7	42.13	7	42.21	41.75	0	6,030	0.00%
2019/05/10	35	44.08	7	44.28	43.95	28	6,201	0.45%
2019/05/09	2	43.43	3	43.63	43.35	-1	6,303	-0.02%
2019/05/08	10	46.07	4	46.19	45.70	6	6,338	0.09%
2019/05/06	1	46.00	0	0.00	45.95	1	6,893	0.01%
2019/05/03	2	47.63	4	47.83	48.05	-2	6,914	-0.03%
2019/04/30	35	46.69	9.5	46.56	47.40	25.5	6,933	0.37%
2019/04/29	53	47.73	51	47.63	46.80	2	6,935	0.03%
2019/04/26	15	52.81	18	52.47	52.00	-3	6,877	-0.04%
2019/04/25	4	54.10	1	53.80	54.00	3	6,860	0.04%
2019/04/24	10	54.31	8	54.29	53.80	2	6,866	0.03%
2019/04/23	1	53.80	0	0.00	53.60	1	6,866	0.01%
2019/04/22	18	55.73	37	56.16	54.40	-19	6,906	-0.28%
2019/04/19	1	53.90	10	53.30	54.10	-9	6,807	-0.13%
2019/04/18	18	54.11	9	53.92	52.90	9	6,819	0.13%
2019/04/17	1	53.00	1	53.00	52.80	0	6,807	0.00%
2019/04/16	3	51.63	3	51.47	52.50	0	6,840	0.00%
2019/04/15	2	51.70	2	51.50	51.20	0	6,913	0.00%
2019/04/11	23	52.09	1	53.90	51.80	22	7,144	0.31%
2019/04/10	12	53.45	12	53.34	53.20	0	7,155	0.00%
2019/04/09	10	55.96	30	56.15	53.90	-20	7,198	-0.28%
2019/04/08	0	0.00	3	55.40	55.30	-3	7,265	-0.04%
2019/04/03	7	53.91	4	54.15	53.90	3	7,248	0.04%
2019/04/02	7	52.57	8	52.64	53.00	-1	7,245	-0.01%
2019/04/01	17	52.03	18	52.22	52.20	-1	7,341	-0.01%
2019/03/29	6	50.82	6	51.12	51.00	0	7,319	0.00%
2019/03/28	2	51.70	2	52.15	51.20	0	7,491	0.00%
2019/03/27	6	51.08	6	51.40	51.40	0	7,705	0.00%
2019/03/26	15	51.79	16	51.64	51.30	-1	7,947	-0.01%
2019/03/25	11	50.67	11	51.25	51.50	0	8,182	0.00%
2019/03/22	3	52.50	2	52.80	52.10	1	8,276	0.01%
2019/03/21	38	52.06	61	52.07	51.80	-23	8,408	-0.27%
2019/03/20	34	53.57	39	52.88	52.60	-5	8,690	-0.06%
2019/03/19	19	54.29	11	55.08	53.10	8	9,013	0.09%
2019/03/18	44	54.05	22	54.13	54.30	22	9,060	0.24%
2019/03/15	35	54.31	13	54.44	54.50	22	9,239	0.24%
2019/03/14	27	56.17	50	56.61	53.90	-23	9,339	-0.25%
2019/03/13	14	57.34	29	57.15	57.40	-15	9,496	-0.16%
2019/03/12	21	57.93	6	57.77	58.00	15	9,746	0.15%
2019/03/11	23	56.20	12	56.06	55.60	11	9,921	0.11%
2019/03/08	28	55.48	14	55.69	56.00	14	10,119	0.14%
2019/03/07	10	56.52	15	56.25	55.60	-5	10,309	-0.05%
2019/03/06	12	56.12	15	56.68	56.60	-3	10,479	-0.03%
2019/03/05	21	56.15	16	56.28	55.50	5	10,982	0.05%
2019/03/04	7	57.03	7	57.31	56.50	0	11,326	0.00%
2019/02/27	22	56.11	28	56.22	57.60	-6	11,445	-0.05%
2019/02/26	21	57.80	19	57.72	55.70	2	11,716	0.02%
2019/02/25	5	56.96	4	57.23	57.60	1	11,980	0.01%
2019/02/22	8	58.04	9	57.01	56.50	-1	12,027	-0.01%
2019/02/21	11	56.85	11	56.88	57.90	0	11,959	0.00%
2019/02/20	15	59.16	7	58.31	57.90	8	11,855	0.07%
2019/02/19	8	58.54	8	58.54	58.90	0	11,804	0.00%
2019/02/18	65	61.38	65	61.65	58.30	0	11,751	0.00%
2019/02/15	53	58.49	54	59.16	59.30	-1	11,564	-0.01%
2019/02/14	184	58.86	182	59.35	59.00	2	11,518	0.02%	大買/大賣/
2019/02/13	65	58.65	67	58.80	58.40	-2	11,407	-0.02%
2019/02/12	6	53.97	11	54.32	56.00	-5	11,139	-0.04%
2019/02/11	3	49.87	6	50.31	51.40	-3	10,961	-0.03%
2019/01/30	10	47.15	8	47.08	46.75	2	10,938	0.02%
2019/01/29	6	45.82	6	46.09	46.10	0	10,865	0.00%
2019/01/28	25	45.61	59	46.09	46.60	-34	10,856	-0.31%
2019/01/25	13	44.60	12	44.91	44.15	1	10,746	0.01%
2019/01/24	3	42.87	9	42.79	42.55	-6	10,850	-0.06%
2019/01/23	5	41.77	5	41.89	42.20	0	10,938	0.00%
2019/01/22	3	42.25	1	42.40	41.50	2	10,995	0.02%
2019/01/21	12	41.67	9	41.98	42.00	3	11,097	0.03%
2019/01/18	9	40.19	10	40.26	41.30	-1	11,108	-0.01%
2019/01/17	5	40.95	6	41.02	40.20	-1	11,151	-0.01%
2019/01/16	27	41.08	6	41.28	41.00	21	11,221	0.19%
2019/01/15	6	40.37	7	40.60	40.90	-1	11,225	-0.01%
2019/01/14	7	40.47	10	40.90	40.05	-3	11,304	-0.03%
2019/01/11	15	42.65	13	41.94	41.55	2	11,314	0.02%
2019/01/10	4	42.70	6	42.73	42.30	-2	11,353	-0.02%
2019/01/09	9	42.21	6	42.89	42.30	3	11,567	0.03%
2019/01/08	2	42.10	8	41.94	42.10	-6	11,704	-0.05%
2019/01/07	26	42.12	13	42.03	41.60	13	11,681	0.11%
2019/01/04	3	40.48	3	40.65	40.90	0	11,672	0.00%
2019/01/03	23	42.73	24	41.86	40.65	-1	11,580	-0.01%
2019/01/02	10	44.38	9	44.18	43.90	1	11,551	0.01%
2018/12/28	8	44.06	7	44.17	43.90	1	11,589	0.01%
2018/12/27	15	44.34	10	44.71	43.80	5	11,642	0.04%
2018/12/26	3	43.40	3	44.73	42.60	0	11,558	0.00%
2018/12/25	11	43.89	10	43.99	44.10	1	11,555	0.01%
2018/12/24	13	44.07	12	44.11	45.30	1	11,517	0.01%
2018/12/22	4	44.40	3	44.33	44.85	1	11,413	0.01%
2018/12/21	34	45.14	38	45.17	45.60	-4	11,422	-0.04%
2018/12/20	65	44.85	59	44.96	44.25	6	11,273	0.05%
2018/12/19	19	47.41	20	47.68	47.40	-1	11,019	-0.01%
2018/12/18	9	50.86	12	50.76	49.40	-3	10,927	-0.03%
2018/12/17	8	50.80	7	50.86	50.30	1	10,856	0.01%
2018/12/14	7	50.59	9	50.45	50.00	-2	10,796	-0.02%
2018/12/13	10	52.34	21	52.29	52.00	-11	10,675	-0.10%
2018/12/12	170	51.80	172	51.74	52.50	-2	10,400	-0.02%	大買/大賣/
2018/12/11	18	48.09	19	48.20	47.80	-1	10,099	-0.01%
2018/12/10	28	47.97	28	48.11	47.30	0	10,196	0.00%
2018/12/07	21	48.11	21	48.01	48.05	0	10,027	0.00%
2018/12/06	37	48.32	36	48.53	46.30	1	9,928	0.01%
2018/12/05	25	50.53	20	50.35	51.10	5	9,676	0.05%
2018/12/04	71	51.73	78	51.58	49.50	-7	9,490	-0.07%
2018/12/03	29	50.33	18	50.14	49.15	11	9,277	0.12%
2018/11/30	10	48.39	5	48.07	48.75	5	9,100	0.05%
2018/11/29	21	50.22	25	50.26	49.00	-4	8,908	-0.04%
2018/11/28	159	49.85	148	50.14	49.70	11	8,699	0.13%	大買/大賣/
2018/11/27	74	46.85	76	47.00	48.40	-2	8,185	-0.02%
2018/11/26	36	44.04	39	44.29	44.00	-3	7,814	-0.04%
2018/11/23	164	43.05	161	43.20	43.75	3	7,721	0.04%	大買/大賣/
2018/11/22	32	42.04	30	42.09	41.10	2	7,406	0.03%
2018/11/21	3	39.55	6	39.68	40.70	-3	6,994	-0.04%
2018/11/20	9	37.48	10	37.25	37.00	-1	6,942	-0.01%
2018/11/19	11	36.98	13	37.00	37.30	-2	6,999	-0.03%
2018/11/16	3	37.20	2	37.35	36.25	1	7,024	0.01%
2018/11/15	8	36.73	8	36.25	36.80	0	7,052	0.00%
2018/11/14	7	36.40	3	36.80	36.00	4	7,106	0.06%
2018/11/13	5	35.84	8	35.53	36.95	-3	7,294	-0.04%
2018/11/12	18	36.98	15	37.08	36.60	3	7,346	0.04%
2018/11/09	16	36.14	21	36.32	36.70	-5	7,392	-0.07%
2018/11/08	70	37.95	63	37.10	35.95	7	7,411	0.09%
2018/11/07	169	37.09	170	37.22	37.75	-1	7,311	-0.01%	大買/大賣/
2018/11/06	32	35.83	32	35.46	34.35	0	7,310	0.00%
2018/11/05	11	36.99	13	36.77	37.00	-2	7,338	-0.03%
2018/11/02	50	36.26	53	36.51	36.55	-3	7,319	-0.04%
2018/11/01	90	35.97	100	36.03	35.80	-10	7,226	-0.14%
2018/10/31	5	33.48	10	33.69	34.10	-5	6,952	-0.07%
2018/10/30	22	31.34	17	31.61	31.00	5	6,907	0.07%
2018/10/29	33	32.32	28	32.19	32.05	5	7,100	0.07%
2018/10/26	10	31.22	11	31.43	30.50	-1	7,077	-0.01%
2018/10/25	23	31.82	23	31.76	31.15	0	7,113	0.00%
2018/10/24	9	35.54	3	36.63	34.60	6	7,082	0.08%
2018/10/23	3	36.60	4	37.40	36.30	-1	7,021	-0.01%
2018/10/22	16	37.43	14	37.00	37.70	2	7,058	0.03%
2018/10/19	15	36.25	17	36.23	36.35	-2	7,133	-0.03%
2018/10/18	11	38.53	17	38.53	38.05	-6	7,152	-0.08%
2018/10/17	42	39.10	37	39.25	38.40	5	7,163	0.07%
2018/10/16	26	39.23	29	39.90	40.25	-3	7,007	-0.04%
2018/10/15	3	37.73	10	37.39	37.20	-7	6,976	-0.10%
2018/10/12	22	36.93	17	36.83	37.20	5	7,037	0.07%
2018/10/11	5	36.64	6	36.89	36.50	-1	7,110	-0.01%
2018/10/09	34	41.62	30	41.79	40.55	4	7,192	0.06%
2018/10/08	37	41.47	36	41.35	41.70	1	7,254	0.01%
2018/10/05	7	43.66	6	43.81	42.30	1	7,414	0.01%
2018/10/04	9	47.47	9	47.59	47.00	0	7,476	0.00%
2018/10/03	13	49.25	13	48.35	47.95	0	8,046	0.00%
2018/10/02	12	50.98	11	50.49	50.00	1	8,302	0.01%
2018/10/01	1	49.45	2	50.33	51.30	-1	8,430	-0.01%
2018/09/28	13	50.40	13	50.79	50.20	0	8,731	0.00%
2018/09/27	16	51.40	4	51.63	50.00	12	8,917	0.13%
2018/09/26	12	51.46	12	51.48	51.10	0	9,101	0.00%
2018/09/25	37	51.84	38	51.78	52.00	-1	9,178	-0.01%
2018/09/21	21	50.10	15.1	50.19	51.00	5.9	9,161	0.06%
2018/09/20	2	48.08	2	48.60	48.00	0	9,160	0.00%
2018/09/19	6	49.33	5	49.36	47.90	1	9,256	0.01%
2018/09/18	15	49.92	13	48.90	48.40	2	9,348	0.02%
2018/09/17	15	52.53	16	52.43	52.10	-1	9,527	-0.01%
2018/09/14	24	51.50	32	51.83	52.60	-8	9,645	-0.08%
2018/09/13	11	50.54	6	51.28	48.95	5	9,580	0.05%
2018/09/12	19	49.70	20	49.89	50.10	-1	9,788	-0.01%
2018/09/11	27	51.37	28	52.04	51.30	-1	9,983	-0.01%
2018/09/10	59	50.79	54	50.59	50.60	5	10,091	0.05%
2018/09/07	21	55.87	19	54.01	53.50	2	10,143	0.02%
2018/09/06	7	57.19	9	57.07	56.40	-2	10,316	-0.02%
2018/09/05	16	57.74	16	57.06	56.00	0	10,881	0.00%
2018/09/04	18	56.99	21	57.40	58.10	-3	11,423	-0.03%
2018/09/03	34	58.36	29	57.49	57.00	5	11,763	0.04%
2018/08/31	0	0.00	1	59.90	60.90	-1	12,007	-0.01%
2018/08/30	18	61.97	15	62.05	61.00	3	12,203	0.02%
2018/08/29	7	59.60	7	59.87	60.70	0	12,365	0.00%
2018/08/28	2	59.30	3	59.83	58.90	-1	12,638	-0.01%
2018/08/27	38	60.17	36	60.44	60.10	2	12,903	0.02%
2018/08/24	16	56.91	16	57.51	56.60	0	13,097	0.00%
2018/08/23	2	59.45	2	59.45	58.60	0	13,647	0.00%
2018/08/22	7	57.59	10	58.32	59.50	-3	14,211	-0.02%
2018/08/21	17	59.09	19	59.13	58.50	-2	14,867	-0.01%
2018/08/20	39	55.93	42	55.10	58.50	-3	15,105	-0.02%
2018/08/17	21	60.90	16	59.98	58.20	5	15,508	0.03%
2018/08/16	13	58.87	14	59.07	61.20	-1	15,624	-0.01%
2018/08/15	7	60.24	7	60.74	58.60	0	15,830	0.00%
2018/08/14	9	60.38	8	60.64	62.00	1	16,050	0.01%
2018/08/13	8	60.95	9	61.39	60.30	-1	16,266	-0.01%
2018/08/10	11	66.45	5	66.46	64.70	6	16,635	0.04%
2018/08/09	2	65.30	3	65.33	66.30	-1	17,030	-0.01%
2018/08/08	11	65.65	9	65.94	65.00	2	17,702	0.01%
2018/08/07	5	67.24	5	67.32	66.70	0	18,220	0.00%
2018/08/06	1	64.80	4	64.85	65.50	-3	18,399	-0.02%
2018/08/03	3	63.03	7	63.77	66.00	-4	18,632	-0.02%
2018/08/02	4	67.40	55	65.32	63.70	-51	18,765	-0.27%
2018/08/01	2	69.80	4	69.98	69.50	-2	19,391	-0.01%
2018/07/31	5	70.88	5	71.06	72.20	0	19,736	0.00%
2018/07/30	0	0.00	6	70.57	69.50	-6	19,735	-0.03%
2018/07/27	4	75.75	1	75.50	72.00	3	19,738	0.02%
2018/07/26	10	73.90	7.5	73.44	75.00	2.5	19,731	0.01%
2018/07/25	5	71.06	5	70.92	71.70	0	19,584	0.00%
2018/07/24	1	69.50	0	0.00	69.90	1	19,513	0.01%
2018/07/23	5	64.38	6	64.98	67.50	-1	19,448	-0.01%
2018/07/20	9	68.94	41	66.86	67.10	-32	19,381	-0.17%
2018/07/19	22	69.43	10	69.71	69.00	12	19,241	0.06%
2018/07/18	6	69.32	7	69.79	68.00	-1	19,237	-0.01%
2018/07/17	4	72.55	21	72.60	70.90	-17	19,196	-0.09%
2018/07/16	11	74.47	27	74.06	73.80	-16	19,197	-0.08%
2018/07/13	76	76.70	10	75.49	73.00	66	19,302	0.34%
2018/07/12	56	73.75	52	74.09	73.90	4	19,122	0.02%
2018/07/11	147	73.85	136	73.82	73.60	11	19,114	0.06%	大買/大賣/
2018/07/10	31	68.74	50	68.51	72.00	-19	18,611	-0.10%
2018/07/09	9	65.03	31	64.86	65.50	-22	18,502	-0.12%
2018/07/06	37	65.22	20	65.88	66.20	17	18,359	0.09%
2018/07/05	40	64.13	22	63.73	62.70	18	18,107	0.10%
2018/07/04	14	64.34	133	66.13	62.70	-119	17,898	-0.66%	大賣/鉅額交易
2018/07/03	7	70.04	6.1	69.93	69.60	0.9	17,672	0.01%
2018/07/02	3	69.20	4	70.78	69.10	-1	17,580	-0.01%
2018/06/29	9	69.57	26	69.97	72.80	-17	17,458	-0.10%
2018/06/28	6	71.97	2	72.85	69.50	4	17,295	0.02%
2018/06/27	10	72.70	11	72.62	73.40	-1	17,177	-0.01%
2018/06/26	40	73.90	21	73.31	72.00	19	17,064	0.11%
2018/06/25	36	73.16	25	73.30	71.20	11	16,820	0.07%
2018/06/22	6	77.48	2	77.90	76.50	4	16,652	0.02%
2018/06/21	19	79.42	16	79.95	80.90	3	16,558	0.02%
2018/06/20	17	80.44	17	81.84	76.40	0	16,374	0.00%
2018/06/19	9	83.61	12	84.08	84.00	-3	16,260	-0.02%
2018/06/15	13	83.75	13	84.02	83.20	0	16,243	0.00%
2018/06/14	71	83.53	39	82.49	83.20	32	16,133	0.20%
2018/06/13	71.1	86.43	45	84.17	82.90	26.1	15,957	0.16%
2018/06/12	186	86.39	172	87.33	89.50	14	15,516	0.09%	大買/大賣/
2018/06/11	36	78.32	33	78.98	81.40	3	14,963	0.02%
2018/06/08	19	72.05	20	72.62	74.00	-1	14,696	-0.01%
2018/06/07	4	72.20	2	71.00	70.50	2	14,445	0.01%
2018/06/06	48	70.25	20	71.04	71.50	28	14,445	0.19%
2018/06/05	48	69.17	31	68.18	67.80	17	14,387	0.12%
2018/06/04	23	73.66	16	73.34	72.80	7	14,150	0.05%
2018/06/01	11	70.60	9	70.73	69.90	2	13,839	0.01%
2018/05/31	102	77.21	185	74.41	70.70	-83	13,541	-0.61%	大買/大賣/
2018/05/30	110	71.43	123	71.53	74.10	-13	12,893	-0.10%	大買/大賣/
2018/05/29	159	70.13	115	69.93	68.80	44	12,268	0.36%	大買/大賣/
2018/05/28	17	64.93	18	66.58	66.90	-1	11,490	-0.01%
2018/05/25	248	57.10	200	57.72	60.90	48	11,147	0.43%	大買/大賣/
2018/05/24	9	55.44	20	55.26	55.40	-11	10,510	-0.10%
2018/05/23	23	55.23	17	55.41	55.80	6	10,294	0.06%
2018/05/22	19	54.48	27	54.31	53.70	-8	9,969	-0.08%
2018/05/21	22	54.58	22	55.15	56.40	0	9,672	0.00%
2018/05/18	24	53.74	30	54.33	54.70	-6	9,332	-0.06%
2018/05/17	30	55.13	20	55.00	52.10	10	8,805	0.11%
2018/05/16	83	56.98	59	57.06	55.60	24	8,338	0.29%
2018/05/15	96	51.82	83	51.66	53.80	13	7,656	0.17%
2018/05/14	8	48.66	15	48.23	50.20	-7	7,091	-0.10%
2018/05/11	46	46.05	42	46.43	45.70	4	6,824	0.06%
2018/05/10	43	44.88	40	44.68	46.20	3	6,511	0.05%
2018/05/09	184	43.25	179.1	43.43	43.65	4.9	6,123	0.08%	大買/大賣/
2018/05/08	127	39.99	132	40.15	40.90	-5	5,397	-0.09%	大買/大賣/
2018/05/07	9	36.93	11	36.99	37.20	-2	5,005	-0.04%
2018/05/04	1	36.55	0	0.00	35.80	1	4,989	0.02%
2018/05/03	3	37.37	4	37.38	36.95	-1	5,004	-0.02%
2018/05/02	1	36.60	1	36.55	36.35	0	5,000	0.00%
2018/04/30	2	36.00	0	0.00	35.95	2	5,067	0.04%
2018/04/27	1	35.35	1	35.25	36.15	0	5,345	0.00%
2018/04/26	1	36.35	2	36.48	34.50	-1	5,752	-0.02%
2018/04/25	9	36.09	5	35.95	35.90	4	5,742	0.07%
2018/04/24	1	38.30	1	37.60	36.00	0	5,798	0.00%
2018/04/23	4	38.61	8	38.29	37.60	-4	5,718	-0.07%
2018/04/20	8	38.59	4	38.86	37.95	4	5,696	0.07%
2018/04/19	15	38.24	20	38.33	39.15	-5	5,607	-0.09%
2018/04/18	2	36.80	5	36.58	36.30	-3	5,362	-0.06%
2018/04/17	26	38.15	96	39.48	36.15	-70	5,317	-1.32%
2018/04/16	91	39.11	23	39.09	39.10	68	5,186	1.31%
2018/04/13	23	37.84	22	38.25	38.00	1	5,103	0.02%
2018/04/11	2	37.08	3	37.25	37.10	-1	5,049	-0.02%
2018/04/10	4	36.74	4	36.55	36.05	0	5,029	0.00%
2018/04/09	0	0.00	1	36.15	36.25	-1	5,129	-0.02%
2018/04/02	0	0.00	1	35.70	35.55	-1	5,186	-0.02%
2018/03/27	3	37.10	6	37.02	36.65	-3	5,265	-0.06%
2018/03/26	6	36.18	6	36.36	36.00	0	5,266	0.00%
2018/03/23	1	36.00	9	36.05	35.80	-8	5,239	-0.15%
2018/03/22	3	37.58	6	37.85	37.30	-3	5,174	-0.06%
2018/03/21	10	37.55	3	38.12	36.90	7	5,022	0.14%
2018/03/20	11	36.83	28	36.75	37.40	-17	4,859	-0.35%
2018/03/19	30	37.09	33	36.79	36.40	-3	4,784	-0.06%
2018/03/16	20	36.22	31	36.39	35.80	-11	4,642	-0.24%
2018/03/15	2	35.50	2	35.40	35.45	0	4,510	0.00%
2018/03/14	14	36.01	24	36.00	35.25	-10	4,483	-0.22%
2018/03/13	19	35.30	8	35.65	36.00	11	4,386	0.25%
2018/03/12	59	35.76	49	35.83	35.05	10	4,329	0.23%
2018/03/09	9	33.92	9	34.30	34.00	0	4,148	0.00%
2018/03/08	2	31.55	8	32.53	33.55	-6	3,992	-0.15%
2018/03/07	2	30.65	2	30.90	30.50	0	3,933	0.00%
2018/03/06	4	30.54	3	30.68	30.20	1	4,034	0.02%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/03/01	1	30.85	1	30.85	30.90	0	4,595	0.00%
2018/02/21	1	30.35	1	30.45	30.25	0	5,361	0.00%
2018/02/09	8	29.34	8	29.44	29.35	0	5,806	0.00%
2018/02/08	1	29.80	1	30.05	30.00	0	5,837	0.00%
2018/02/07	8	31.72	9	31.43	31.00	-1	5,861	-0.02%
2018/02/06	3	30.02	1	30.45	29.95	2	5,920	0.03%
2018/02/02	0	0.00	0.3	37.40	33.70	-0.3	6,183	0.00%
2018/02/01	2	34.23	2	34.40	34.00	0	6,303	0.00%
2018/01/31	5	33.86	4	33.89	33.80	1	6,403	0.02%
2018/01/30	2	34.85	2	35.10	34.30	0	6,541	0.00%
2018/01/29	0	0.00	1	34.60	34.15	-1	6,556	-0.02%
2018/01/26	4	34.73	4	34.71	34.80	0	6,635	0.00%
2018/01/25	7	34.71	7	34.88	34.30	0	6,703	0.00%
2018/01/24	10	35.69	8	35.88	35.30	2	6,733	0.03%
2018/01/23	12	37.47	6	37.48	36.05	6	6,868	0.09%
2018/01/22	21	37.22	21.3	37.58	38.55	-0.3	6,712	0.00%
2018/01/19	1	34.90	0	0.00	35.05	1	6,702	0.01%
2018/01/18	40	35.80	47	35.06	34.60	-7	7,073	-0.10%
2018/01/16	5	35.04	6	35.18	34.60	-1	7,187	-0.01%
2018/01/15	1	33.80	3	34.40	34.85	-2	7,255	-0.03%
2018/01/11	3	33.10	0	0.00	33.00	3	7,330	0.04%
2018/01/10	2	33.90	7	33.62	33.50	-5	7,364	-0.07%
2018/01/09	2	33.70	0	0.00	33.40	2	7,408	0.03%
2018/01/08	3	35.43	6	35.08	33.80	-3	7,617	-0.04%
2018/01/05	2	35.78	0	0.00	35.40	2	7,643	0.03%
2018/01/04	6	34.79	4	34.73	35.00	2	7,698	0.03%
2018/01/03	12	34.88	18	34.91	34.60	-6	7,660	-0.08%
2018/01/02	6	33.35	8	33.20	33.35	-2	7,565	-0.03%