嘉晶 (3016)-日盛-雙和券商分點個股進出

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
63.8
漲跌
▲3.4
漲幅
+5.63%
成交量
1,678張
產業
上市半導體類股▼1.17%
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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	0	0.00	1	71.10	71.40	-1	667	-0.15%
2023/03/27	26	72.42	0	0.00	72.00	26	689	3.77%
2023/03/24	1	73.20	2	72.85	73.00	-1	695	-0.14%
2023/03/23	2	72.50	0	0.00	72.50	2	690	0.29%
2023/03/20	1	71.50	0	0.00	71.60	1	690	0.14%
2023/03/15	1	71.10	0	0.00	70.20	1	698	0.14%
2023/03/13	2	70.15	0	0.00	70.30	2	710	0.28%
2023/03/10	0	0.00	1	71.70	71.10	-1	712	-0.14%
2023/03/09	0	0.00	3	73.50	73.10	-3	730	-0.41%
2023/03/08	1	72.80	1	73.50	73.20	0	740	0.00%
2023/03/07	34	73.52	0	0.00	73.40	34	738	4.61%
2023/03/06	1	72.80	1	73.00	73.30	0	725	0.00%
2023/03/03	3	72.03	0	0.00	71.90	3	712	0.42%
2023/03/02	0.3	75.00	0	0.00	73.50	0.3	673	0.04%
2023/02/24	0.3	76.20	0	0.00	75.60	0.3	680	0.04%
2023/02/22	1	75.80	0	0.00	75.60	1	706	0.14%
2023/02/20	0	0.00	1	77.60	77.80	-1	740	-0.14%
2023/02/16	1	76.60	0	0.00	76.60	1	804	0.12%
2023/02/13	1	76.70	0	0.00	76.60	1	896	0.11%
2023/02/08	0	0.00	1	79.10	78.90	-1	913	-0.11%
2023/02/07	0	0.00	0.1	78.40	78.10	-0.1	920	-0.01%
2023/02/03	1	77.90	0	0.00	78.00	1	937	0.11%
2023/02/02	3	79.20	5	79.20	79.20	-2	946	-0.21%
2023/01/31	0	0.00	7.3	75.19	75.90	-7.3	948	-0.77%
2023/01/30	1	74.20	7.1	74.73	74.60	-6.1	950	-0.64%
2023/01/16	0	0.00	1	72.10	72.30	-1	969	-0.10%
2023/01/13	6.5	71.82	0	0.00	71.30	6.5	982	0.66%
2023/01/12	0	0.00	6	75.20	73.10	-6	993	-0.60%
2023/01/11	0	0.00	2	74.30	74.10	-2	997	-0.20%
2023/01/09	2	73.60	0	0.00	73.90	2	1,033	0.19%
2023/01/06	0	0.00	0.2	73.00	72.90	-0.2	1,054	-0.02%
2023/01/04	0.2	71.00	0	0.00	71.20	0.2	1,106	0.02%
2022/12/28	0	0.00	1	70.00	69.90	-1	1,213	-0.08%
2022/12/21	6	70.50	0	0.00	70.20	6	1,418	0.42%
2022/12/20	3	72.30	0	0.00	71.20	3	1,465	0.20%
2022/12/16	4	74.25	0	0.00	74.50	4	1,584	0.25%
2022/12/14	1	75.40	0	0.00	76.10	1	1,629	0.06%
2022/12/12	2	74.80	0	0.00	74.80	2	1,666	0.12%
2022/12/09	0	0.00	1	77.40	75.90	-1	1,681	-0.06%
2022/12/07	1	77.10	2	76.60	76.50	-1	1,746	-0.06%
2022/12/06	1	80.60	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	82.70	1	82.10	82.00	0	1,923	0.00%
2022/12/02	1	81.60	1	82.10	81.60	0	1,938	0.00%
2022/12/01	2	81.60	3	81.23	81.90	-1	1,939	-0.05%
2022/11/30	0	0.00	1	78.20	78.60	-1	1,930	-0.05%
2022/11/28	1	77.30	1	77.50	77.30	0	1,963	0.00%
2022/11/24	3	77.80	1	78.30	78.70	2	1,998	0.10%
2022/11/22	0	0.00	1	76.80	76.80	-1	2,029	-0.05%
2022/11/21	1	78.70	2	78.75	77.70	-1	2,068	-0.05%
2022/11/18	1	78.40	0	0.00	78.20	1	2,111	0.05%
2022/11/17	0	0.00	11	78.06	79.30	-11	2,151	-0.51%
2022/11/15	1	78.00	1	78.50	78.50	0	2,266	0.00%
2022/11/14	1	76.30	1	76.00	76.20	0	2,348	0.00%
2022/11/11	2	76.45	2	76.30	75.00	0	2,388	0.00%
2022/11/10	1	74.50	1	74.50	74.30	0	2,360	0.00%
2022/11/09	5	74.48	1	74.20	75.00	4	2,369	0.17%
2022/11/08	2	73.50	0	0.00	72.30	2	2,356	0.08%
2022/11/07	0	0.00	1	72.50	72.40	-1	2,357	-0.04%
2022/11/03	0	0.00	1	71.00	71.20	-1	2,386	-0.04%
2022/11/02	5	70.50	1	70.40	70.60	4	2,407	0.17%
2022/10/24	1	69.60	0	0.00	68.00	1	2,407	0.04%
2022/10/21	1	68.90	0	0.00	67.10	1	2,408	0.04%
2022/10/19	1	69.60	1	70.00	69.00	0	2,428	0.00%
2022/10/14	1	69.50	0	0.00	70.50	1	2,444	0.04%
2022/10/13	0	0.00	4	69.50	66.10	-4	2,491	-0.16%
2022/10/11	2	72.20	0	0.00	71.50	2	2,471	0.08%
2022/10/07	1	77.30	0	0.00	77.30	1	2,505	0.04%
2022/10/03	1	70.30	1	72.90	73.10	0	2,480	0.00%
2022/09/30	1	69.10	2	71.65	72.70	-1	2,521	-0.04%
2022/09/29	1	73.40	0	0.00	70.40	1	2,511	0.04%
2022/09/28	3	75.07	4	73.88	71.60	-1	2,500	-0.04%
2022/09/27	2	78.40	1	78.50	78.50	1	2,480	0.04%
2022/09/26	2	81.90	2	79.60	79.50	0	2,484	0.00%
2022/09/23	4	86.43	1	86.80	84.40	3	2,494	0.12%
2022/09/22	1	90.40	3	89.83	90.40	-2	2,456	-0.08%
2022/09/19	1	87.90	1	86.80	86.50	0	2,432	0.00%
2022/09/16	3	88.77	32	88.23	87.60	-29	2,424	-1.20%
2022/09/15	2	91.75	2	90.60	89.50	0	2,436	0.00%
2022/09/14	2	89.45	0	0.00	91.40	2	2,451	0.08%
2022/09/13	23	91.27	4	91.78	90.70	19	2,455	0.77%
2022/09/12	11	88.88	3	88.87	89.60	8	2,384	0.34%
2022/09/08	2	82.10	1	82.20	84.50	1	2,344	0.04%
2022/09/07	1	79.40	4	80.45	80.30	-3	2,370	-0.13%
2022/09/06	2	80.95	2	81.00	80.70	0	2,376	0.00%
2022/09/05	0	0.00	1	84.80	83.60	-1	2,371	-0.04%
2022/09/02	5	87.78	0	0.00	87.40	5	2,367	0.21%
2022/09/01	0	0.00	2	89.60	88.00	-2	2,362	-0.08%
2022/08/30	2	88.25	1	88.60	89.30	1	2,390	0.04%
2022/08/29	1	87.00	0	0.00	87.40	1	2,394	0.04%
2022/08/26	0	0.00	1	90.90	89.70	-1	2,388	-0.04%
2022/08/25	3	91.57	0	0.00	90.60	3	2,380	0.13%
2022/08/24	1	89.50	0	0.00	89.20	1	2,369	0.04%
2022/08/23	1	92.10	0	0.00	92.10	1	2,370	0.04%
2022/08/22	0	0.00	1.1	93.28	93.00	-1.1	2,363	-0.04%
2022/08/19	1.1	91.26	4	91.85	91.40	-2.9	2,275	-0.13%
2022/08/18	1	88.30	0	0.00	87.40	1	2,164	0.05%
2022/08/16	3	86.90	1	86.90	85.90	2	2,170	0.09%
2022/08/15	1	86.40	6	86.30	86.50	-5	2,193	-0.23%
2022/08/12	3	84.70	0	0.00	84.70	3	2,209	0.14%
2022/08/08	0	0.00	1	79.70	80.50	-1	2,424	-0.04%
2022/08/05	1	80.50	0	0.00	80.70	1	2,519	0.04%
2022/07/26	0	0.00	4	83.25	81.40	-4	2,754	-0.15%
2022/07/22	0	0.00	5	84.06	83.30	-5	2,765	-0.18%
2022/07/21	5	84.10	1	84.80	84.80	4	2,803	0.14%
2022/07/20	10	82.83	10	84.10	83.40	0	2,798	0.00%
2022/07/18	0	0.00	1	80.90	81.10	-1	2,794	-0.04%
2022/07/15	2	81.55	1	80.30	80.80	1	2,787	0.04%
2022/07/13	2	78.55	1	77.50	77.50	1	2,751	0.04%
2022/07/01	0	0.00	20	78.40	78.40	-20	2,792	-0.72%
2022/06/30	2	85.25	49	89.05	83.80	-47	2,766	-1.70%
2022/06/29	1	90.10	1	90.00	90.40	0	2,793	0.00%
2022/06/28	0	0.00	1	92.40	92.30	-1	2,841	-0.04%
2022/06/27	18	94.36	0	0.00	94.30	18	2,942	0.61%
2022/06/24	29	90.96	0	0.00	90.00	29	2,995	0.97%
2022/06/21	2	92.20	1	93.30	93.50	1	3,596	0.03%
2022/06/20	0	0.00	1	88.30	88.20	-1	3,649	-0.03%
2022/06/17	2	94.30	2	94.50	94.70	0	3,686	0.00%
2022/06/16	1	100.50	1	103.00	97.20	0	3,870	0.00%
2022/06/15	2	101.25	1	102.00	100.50	1	4,103	0.02%
2022/06/14	10	101.00	96	102.53	103.50	-86	4,666	-1.84%
2022/06/10	2	104.25	3	104.33	104.50	-1	5,689	-0.02%
2022/06/09	0	0.00	1	107.00	107.00	-1	5,839	-0.02%
2022/06/08	87	106.06	2	107.00	106.00	85	6,001	1.42%
2022/06/07	1	104.00	1	104.00	104.00	0	6,047	0.00%
2022/06/02	1	105.50	2	105.00	105.00	-1	6,065	-0.02%
2022/05/31	12	104.42	11	103.64	104.00	1	6,049	0.02%
2022/05/30	31	102.65	30	102.83	103.50	1	6,035	0.02%
2022/05/27	1	100.50	1	100.00	99.90	0	6,018	0.00%
2022/05/26	1	101.00	1	99.00	98.90	0	6,030	0.00%
2022/05/25	0	0.00	4	100.50	100.50	-4	6,052	-0.07%
2022/05/23	3	99.77	2	99.80	99.40	1	6,059	0.02%
2022/05/20	2	98.65	158	98.65	99.40	-156	6,054	-2.58%	大賣/鉅額交易
2022/05/19	18	99.96	21	98.00	100.50	-3	6,052	-0.05%
2022/05/18	12	99.38	1	98.50	98.90	11	6,030	0.18%
2022/05/17	43	97.47	10	98.00	99.10	33	5,948	0.55%
2022/05/16	118	98.57	16	98.35	96.10	102	5,933	1.72%	大買/鉅額交易
2022/05/13	25	97.50	11	96.55	96.30	14	5,885	0.24%
2022/05/12	10	93.86	12	94.74	92.20	-2	5,845	-0.03%
2022/05/11	0	0.00	1	96.50	96.00	-1	5,884	-0.02%
2022/05/10	2	92.45	4	92.33	93.60	-2	5,851	-0.03%
2022/05/09	1	90.30	0	0.00	88.10	1	5,823	0.02%
2022/05/06	4	92.50	0	0.00	92.80	4	5,852	0.07%
2022/05/05	1	96.40	2	96.55	95.90	-1	5,881	-0.02%
2022/05/04	1.1	94.80	0	0.00	93.10	1.1	5,873	0.02%
2022/05/03	0	0.00	1	92.00	93.40	-1	5,882	-0.02%
2022/04/28	1	90.00	0	0.00	92.20	1	5,947	0.02%
2022/04/26	4	95.90	0	0.00	95.00	4	5,904	0.07%
2022/04/25	1	97.40	1	97.30	95.50	0	5,911	0.00%
2022/04/22	0	0.00	7	102.50	101.00	-7	5,907	-0.12%
2022/04/21	0	0.00	1	106.50	106.50	-1	5,936	-0.02%
2022/04/20	3	106.50	3	106.50	106.50	0	5,993	0.00%
2022/04/19	1	107.50	0	0.00	106.50	1	6,020	0.02%
2022/04/18	8	105.06	3	105.50	104.00	5	6,072	0.08%
2022/04/15	0	0.00	1	105.50	105.50	-1	6,120	-0.02%
2022/04/14	12	109.46	10	109.50	109.00	2	6,212	0.03%
2022/04/13	3	108.83	4	108.25	109.00	-1	6,242	-0.02%
2022/04/12	4	107.13	2	107.00	106.00	2	6,281	0.03%
2022/04/11	20	108.88	20	108.10	106.00	0	6,312	0.00%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	2	110.00	0	0.00	107.50	2	6,321	0.03%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	3	114.00	1	116.00	116.00	2	6,389	0.03%
2022/03/31	2	118.00	0	118.00	117.50	2	6,384	0.03%
2022/03/30	4	120.75	4	120.50	120.50	0	6,377	0.00%
2022/03/29	2	118.25	1	119.50	118.50	1	6,436	0.02%
2022/03/28	0	0.00	5.2	120.00	120.50	-5.2	6,405	-0.08%
2022/03/25	24	124.79	13	123.46	119.50	11	6,349	0.17%
2022/03/24	6	121.00	4	122.88	125.50	2	5,990	0.03%
2022/03/23	1	122.50	3	122.67	122.00	-2	6,054	-0.03%
2022/03/22	1	124.00	3	123.33	123.50	-2	6,362	-0.03%
2022/03/21	8	123.06	4	122.88	124.50	4	6,365	0.06%
2022/03/18	5	122.30	4	122.75	125.00	1	6,294	0.02%
2022/03/17	14.2	120.89	23	121.57	123.00	-8.8	6,183	-0.14%
2022/03/16	4	117.88	4	114.88	115.00	0	5,906	0.00%
2022/03/15	7	114.00	5	113.40	114.00	2	5,459	0.04%
2022/03/14	3	105.50	9	108.17	109.00	-6	4,994	-0.12%
2022/03/11	9	105.72	0	0.00	104.50	9	4,864	0.19%
2022/03/10	1	104.50	6	108.08	110.00	-5	4,718	-0.11%
2022/03/08	3	98.47	4	100.18	98.40	-1	4,766	-0.02%
2022/03/07	2	102.00	1	101.50	101.00	1	4,775	0.02%
2022/03/04	2	107.75	3	109.00	107.00	-1	4,872	-0.02%
2022/03/03	6	109.08	2	111.25	108.50	4	5,013	0.08%
2022/03/02	4	107.88	5	108.40	109.00	-1	5,048	-0.02%
2022/03/01	1	108.00	0	0.00	107.50	1	5,096	0.02%
2022/02/25	13	103.81	20	103.75	106.50	-7	5,221	-0.13%
2022/02/24	1	101.50	0	0.00	100.00	1	5,761	0.02%
2022/02/23	11	106.45	0	0.00	106.50	11	6,668	0.16%
2022/02/22	2	106.50	2	105.50	105.50	0	6,989	0.00%
2022/02/21	0	0.00	11	109.00	110.50	-11	8,313	-0.13%
2022/02/18	8	112.44	2	111.50	111.50	6	9,087	0.07%
2022/02/17	0	0.00	101	111.81	112.50	-101	9,524	-1.06%	大賣/鉅額交易
2022/02/15	10	113.95	1	112.00	112.00	9	9,835	0.09%
2022/02/14	1	111.50	1	112.00	112.00	0	9,922	0.00%
2022/02/11	4	120.00	3	120.50	118.00	1	9,939	0.01%
2022/02/10	17	115.71	0	0.00	114.50	17	9,912	0.17%
2022/02/09	56	116.16	2	115.50	116.00	54	10,043	0.54%
2022/02/08	38	113.34	1	112.50	112.50	37	10,253	0.36%
2022/02/07	2	107.50	0	0.00	112.00	2	10,339	0.02%
2022/01/25	1	113.00	0	0.00	111.00	1	11,292	0.01%
2022/01/21	2	114.75	0	0.00	113.50	2	11,898	0.02%
2022/01/19	1	118.50	1	120.00	120.00	0	12,013	0.00%
2022/01/18	1	120.00	0	0.00	120.50	1	12,389	0.01%
2022/01/13	1	119.00	2	119.75	120.00	-1	12,797	-0.01%
2022/01/12	0	0.00	2	124.00	122.50	-2	12,857	-0.02%
2022/01/11	1	122.00	10	121.50	122.00	-9	13,014	-0.07%
2022/01/10	0	0.00	1	128.00	129.50	-1	13,107	-0.01%
2022/01/07	3	124.33	6	123.50	125.00	-3	13,160	-0.02%
2022/01/06	3	127.83	1	129.50	129.50	2	13,123	0.02%
2022/01/05	5	132.70	124	133.40	130.00	-119	13,149	-0.90%	大賣/鉅額交易
2022/01/04	1	137.00	1	139.00	137.50	0	13,135	0.00%
2022/01/03	3	137.00	2	138.00	137.50	1	13,183	0.01%
2021/12/30	1	135.50	1	135.50	133.50	0	13,204	0.00%
2021/12/29	10	137.50	2	137.00	136.00	8	13,255	0.06%
2021/12/28	22	136.59	9	135.78	135.00	13	13,264	0.10%
2021/12/27	3.2	135.08	0	0.00	136.50	3.2	13,275	0.02%
2021/12/24	6	134.17	3	132.50	132.50	3	13,296	0.02%
2021/12/23	9	134.78	7	134.43	134.00	2	13,322	0.02%
2021/12/22	17	135.00	2	133.50	131.00	15	13,277	0.11%
2021/12/21	1	133.00	2	133.50	132.50	-1	13,353	-0.01%
2021/12/20	3	130.00	0	0.00	132.50	3	13,692	0.02%
2021/12/17	15	133.10	0	0.00	132.00	15	13,819	0.11%
2021/12/16	110	139.41	19	141.42	141.00	91	14,213	0.64%	大買/
2021/12/15	1	133.00	4	135.88	136.50	-3	13,899	-0.02%
2021/12/14	7	133.29	4	131.50	133.00	3	13,906	0.02%
2021/12/13	1	135.50	118	132.11	136.00	-117	13,784	-0.85%	大賣/鉅額交易
2021/12/10	8	135.81	5	136.60	137.00	3	13,669	0.02%
2021/12/09	1	147.00	1	142.50	142.50	0	13,430	0.00%
2021/12/08	0.1	149.00	0.1	152.00	150.50	0	13,402	0.00%
2021/12/07	0.1	148.50	0	0.00	147.50	0.1	13,471	0.00%
2021/12/06	2.1	151.50	1	150.00	150.00	1.1	13,556	0.01%
2021/12/03	1	152.50	0.2	152.50	153.00	0.8	13,616	0.01%
2021/12/02	6	149.42	8	149.75	148.00	-2	13,592	-0.01%
2021/12/01	1.5	144.53	0	0.00	148.50	1.5	13,609	0.01%
2021/11/30	2.1	146.60	1	152.97	146.00	1.1	13,653	0.01%
2021/11/29	0	0.00	4.5	144.26	148.50	-4.5	13,839	-0.03%
2021/11/26	1	139.50	4	139.25	140.00	-3	13,757	-0.02%
2021/11/25	1.2	142.58	0.2	146.00	146.00	1	13,765	0.01%
2021/11/24	3.1	139.94	5	140.80	145.50	-1.9	13,763	-0.01%
2021/11/23	10.6	140.68	4	141.50	135.50	6.6	13,751	0.05%
2021/11/22	31	145.53	32	147.00	149.00	-1	13,594	-0.01%
2021/11/19	10	140.00	32	140.95	143.00	-22	12,777	-0.17%
2021/11/18	62	129.77	42	130.65	130.00	20	12,539	0.16%
2021/11/17	22	118.34	23.5	121.05	127.50	-1.5	11,358	-0.01%
2021/11/16	2	115.50	25.5	115.82	116.00	-23.5	10,703	-0.22%
2021/11/15	6	105.17	5	103.60	105.50	1	10,283	0.01%
2021/11/12	10	99.19	29	98.64	98.00	-19	10,110	-0.19%
2021/11/11	8	99.19	10	97.77	98.00	-2	10,074	-0.02%
2021/11/10	3	97.30	5	97.06	97.00	-2	10,002	-0.02%
2021/11/09	3.5	97.93	4	97.68	96.20	-0.5	9,974	-0.01%
2021/11/08	4	98.08	4	97.53	96.60	0	9,905	0.00%
2021/11/05	9	103.33	16	104.41	101.50	-7	9,816	-0.07%
2021/11/04	4	105.00	4	101.38	102.00	0	9,625	0.00%
2021/11/03	14	105.46	9	104.22	103.50	5	9,584	0.05%
2021/11/02	22	105.89	11	105.45	107.00	11	9,378	0.12%
2021/11/01	0	0.00	24	102.56	104.50	-24	8,770	-0.27%
2021/10/29	6	97.03	7	96.83	95.30	-1	8,593	-0.01%
2021/10/28	0	0.00	1	95.10	94.70	-1	8,313	-0.01%
2021/10/27	0	0.00	2	93.85	94.30	-2	8,304	-0.02%
2021/10/26	15	95.77	20	97.55	92.90	-5	8,334	-0.06%
2021/10/25	4	94.70	1	94.70	94.70	3	8,093	0.04%
2021/10/22	7	95.26	11	95.33	96.30	-4	8,230	-0.05%
2021/10/21	7	94.89	8	95.85	93.00	-1	8,367	-0.01%
2021/10/20	1	94.00	1	93.80	94.50	0	8,523	0.00%
2021/10/19	28	91.51	2	93.25	93.20	26	8,626	0.30%
2021/10/18	102	90.82	12	90.26	92.00	90	8,907	1.01%	大買/
2021/10/15	2	86.55	3	87.43	87.40	-1	9,479	-0.01%
2021/10/14	2	85.30	15	85.82	85.00	-13	10,159	-0.13%
2021/10/13	11	87.40	110	84.48	84.20	-99	10,360	-0.96%	大賣/
2021/10/12	1	86.70	1	87.70	87.50	0	10,411	0.00%
2021/10/08	11	86.80	3	86.17	86.50	8	10,592	0.08%
2021/10/07	104	84.22	3	84.83	85.60	101	10,742	0.94%	大買/鉅額交易
2021/10/06	1	81.50	1	81.60	80.50	0	10,925	0.00%
2021/10/05	0	0.00	1	77.60	81.60	-1	11,096	-0.01%
2021/10/04	4	81.88	1	81.70	78.80	3	11,067	0.03%
2021/10/01	7	85.87	14	83.01	82.50	-7	11,064	-0.06%
2021/09/30	3	87.23	2	88.20	88.80	1	11,233	0.01%
2021/09/29	14	87.44	146	86.85	87.00	-132	11,390	-1.16%	大賣/鉅額交易
2021/09/28	6	92.30	2	91.50	92.80	4	11,362	0.04%
2021/09/27	14	94.90	8	96.36	93.10	6	11,275	0.05%
2021/09/24	4	93.93	9	93.32	92.50	-5	10,931	-0.05%
2021/09/23	48	93.64	12	95.05	92.80	36	10,775	0.33%
2021/09/22	90	90.24	25	89.97	90.20	65	10,249	0.63%
2021/09/17	30	90.29	5	88.46	89.90	25	10,192	0.25%
2021/09/16	6	85.95	54	85.86	86.20	-48	10,137	-0.47%
2021/09/15	5	86.36	89	85.03	84.90	-84	10,159	-0.83%
2021/09/14	1	88.10	3	88.77	87.70	-2	10,194	-0.02%
2021/09/13	2	87.90	1	87.10	87.50	1	10,197	0.01%
2021/09/10	5	87.76	16	87.33	88.50	-11	10,248	-0.11%
2021/09/09	24	85.47	1	83.90	86.40	23	10,371	0.22%
2021/09/08	3	83.37	4	82.58	82.70	-1	10,309	-0.01%
2021/09/07	2	86.75	4	87.20	86.70	-2	10,348	-0.02%
2021/09/06	3	89.20	2	90.15	88.20	1	10,532	0.01%
2021/09/03	2	89.05	5	90.18	90.80	-3	10,487	-0.03%
2021/09/02	18	93.33	11	96.00	90.40	7	10,452	0.07%
2021/09/01	1	91.40	1	91.40	91.50	0	10,169	0.00%
2021/08/31	2	89.70	1	90.40	90.00	1	10,126	0.01%
2021/08/30	6	89.70	8	89.50	89.80	-2	10,060	-0.02%
2021/08/27	7	90.73	7	89.70	88.10	0	10,018	0.00%
2021/08/26	30	90.81	10	91.64	90.40	20	9,987	0.20%
2021/08/25	0	0.00	35	90.74	92.00	-35	9,599	-0.36%
2021/08/24	26	84.04	6	84.15	83.70	20	9,484	0.21%
2021/08/23	86	83.50	7	83.86	83.70	79	9,416	0.84%
2021/08/20	77	80.58	3	80.60	80.60	74	9,279	0.80%
2021/08/19	1	80.80	4	81.20	78.10	-3	9,155	-0.03%
2021/08/18	5	77.12	0	0.00	81.50	5	9,166	0.05%
2021/08/16	4	82.18	0	0.00	81.10	4	9,155	0.04%
2021/08/13	22	82.14	0	0.00	81.00	22	9,127	0.24%
2021/08/12	9	84.64	123	83.64	84.50	-114	9,106	-1.25%	大賣/鉅額交易
2021/08/11	2	83.00	39	82.38	82.80	-37	9,120	-0.41%
2021/08/10	13	86.89	0.1	85.50	86.00	12.9	9,082	0.14%
2021/08/09	2	87.70	36	86.01	86.40	-34	9,063	-0.38%
2021/08/06	20	91.29	1	88.50	88.20	19	8,992	0.21%
2021/08/05	25	92.76	3	92.33	93.70	22	8,885	0.25%
2021/08/04	105	93.19	4	94.30	92.20	101	8,890	1.14%	大買/鉅額交易
2021/08/03	2	91.90	0	0.00	91.80	2	8,790	0.02%
2021/08/02	5	92.00	2	93.30	93.00	3	8,720	0.03%
2021/07/30	12	92.57	4	95.40	91.10	8	8,671	0.09%
2021/07/29	15	91.89	8	93.55	94.10	7	8,570	0.08%
2021/07/27	15	101.55	155	100.07	98.60	-140	8,277	-1.69%	大賣/鉅額交易
2021/07/26	8	102.20	24	103.60	105.00	-16	8,030	-0.20%
2021/07/23	8	97.46	0	0.00	97.80	8	7,672	0.10%
2021/07/22	34.5	100.82	17	100.68	101.00	17.5	7,498	0.23%
2021/07/21	16	96.36	20	99.53	100.50	-4	7,086	-0.06%
2021/07/20	23	94.68	15	94.57	91.50	8	6,461	0.12%
2021/07/19	0	0.00	17	88.88	91.00	-17	5,924	-0.29%
2021/07/16	1	81.80	1	83.00	82.80	0	5,879	0.00%
2021/07/15	43	83.49	34	83.16	84.50	9	6,380	0.14%
2021/07/14	2	83.50	16	84.84	85.70	-14	6,458	-0.22%
2021/07/13	31	84.52	5	84.12	80.50	26	6,213	0.42%
2021/07/12	7	83.13	2	83.35	82.50	5	5,940	0.08%
2021/07/09	5	78.76	0	0.00	78.50	5	5,701	0.09%
2021/07/08	36	79.75	3	80.50	77.70	33	5,690	0.58%
2021/07/07	72	79.23	6	78.42	79.30	66	5,696	1.16%
2021/07/06	32	77.20	31	78.14	77.70	1	5,513	0.02%
2021/07/05	6	74.33	6	74.00	74.90	0	5,407	0.00%
2021/07/02	0	0.00	1	69.70	71.30	-1	5,566	-0.02%
2021/07/01	3	71.07	7	70.53	69.90	-4	5,730	-0.07%
2021/06/30	6	72.47	9	72.52	72.00	-3	5,975	-0.05%
2021/06/29	8	74.18	8	74.16	73.00	0	5,962	0.00%
2021/06/28	1	72.70	2	72.55	72.80	-1	5,898	-0.02%
2021/06/25	1	73.40	3	73.97	72.70	-2	5,915	-0.03%
2021/06/24	2	73.25	2	73.95	73.30	0	5,910	0.00%
2021/06/23	3	73.73	2	73.40	73.70	1	5,868	0.02%
2021/06/22	4	72.93	4	73.03	71.60	0	5,799	0.00%
2021/06/21	4	72.73	0	0.00	72.00	4	5,770	0.07%
2021/06/18	6	75.08	19	76.04	75.20	-13	5,731	-0.23%
2021/06/17	1	72.70	4	72.23	72.70	-3	5,617	-0.05%
2021/06/16	9	72.21	9	71.94	71.30	0	5,565	0.00%
2021/06/15	18	71.90	7	72.20	72.90	11	5,439	0.20%
2021/06/11	0	0.00	1	68.10	67.70	-1	5,204	-0.02%
2021/06/10	2	67.05	0	0.00	67.20	2	5,203	0.04%
2021/06/09	3	67.77	3	66.40	66.70	0	5,152	0.00%
2021/06/08	1	66.50	0	0.00	66.50	1	5,133	0.02%
2021/06/03	0	0.00	11	67.89	68.10	-11	5,064	-0.22%
2021/06/02	5	67.92	1	67.20	66.80	4	4,966	0.08%
2021/06/01	1	68.00	1	67.90	68.40	0	4,934	0.00%
2021/05/31	1	67.10	1	67.70	66.90	0	4,915	0.00%
2021/05/28	1	66.90	1	67.00	66.90	0	4,890	0.00%
2021/05/27	5	66.54	8	66.20	66.60	-3	4,853	-0.06%
2021/05/26	5	66.40	0	0.00	66.00	5	4,831	0.10%
2021/05/25	12	67.15	4	67.33	66.30	8	4,791	0.17%
2021/05/21	0	0.00	1	63.00	62.30	-1	4,727	-0.02%
2021/05/20	0	0.00	2	61.35	61.80	-2	4,827	-0.04%
2021/05/19	7	61.40	6	61.35	61.80	1	4,823	0.02%
2021/05/18	3	57.40	7	57.83	60.10	-4	4,801	-0.08%
2021/05/17	6	56.90	1	56.80	54.80	5	4,787	0.10%
2021/05/14	2	59.45	1	60.10	60.70	1	4,754	0.02%
2021/05/13	2	59.55	4	60.40	60.10	-2	4,732	-0.04%
2021/05/12	7	60.91	4	64.23	60.00	3	4,707	0.06%
2021/05/11	2	66.20	0	0.00	65.30	2	4,657	0.04%
2021/05/07	1	71.60	2	70.15	71.90	-1	4,657	-0.02%
2021/05/06	3	69.00	0	0.00	68.60	3	4,665	0.06%
2021/05/05	1	70.70	0	0.00	68.50	1	4,689	0.02%
2021/05/04	1	74.50	14	71.89	71.90	-13	4,678	-0.28%
2021/05/03	4	76.05	9	76.01	74.40	-5	4,637	-0.11%
2021/04/29	3	79.13	2	80.15	78.50	1	4,632	0.02%
2021/04/28	6	80.55	12	80.32	79.50	-6	4,665	-0.13%
2021/04/27	5	80.42	96	79.70	79.80	-91	4,711	-1.93%
2021/04/26	14	83.34	5	83.16	82.20	9	4,781	0.19%
2021/04/23	17	82.63	19	81.11	82.50	-2	4,805	-0.04%
2021/04/22	6	81.57	11	81.75	78.50	-5	4,807	-0.10%
2021/04/21	30	87.02	25	86.04	84.00	5	5,265	0.09%
2021/04/20	107	81.15	22	80.48	82.80	85	4,952	1.72%	大買/
2021/04/19	5	74.24	4	75.15	75.30	1	4,723	0.02%
2021/04/16	2	74.10	2	74.50	73.90	0	4,777	0.00%
2021/04/15	8	74.63	3	74.90	74.40	5	4,790	0.10%
2021/04/14	5	74.36	100	73.21	74.10	-95	4,808	-1.98%
2021/04/13	12	77.48	5	77.16	76.00	7	4,802	0.15%
2021/04/12	5	75.50	14	76.04	75.40	-9	4,769	-0.19%
2021/04/09	14	79.38	8	79.28	78.00	6	4,752	0.13%
2021/04/08	12	79.25	20	80.37	80.00	-8	4,656	-0.17%
2021/04/07	11	77.17	17	78.58	77.30	-6	4,438	-0.14%
2021/04/06	91	75.64	49	75.12	77.60	42	4,318	0.97%
2021/04/01	43	72.25	12	72.02	71.20	31	4,117	0.75%
2021/03/31	4	71.88	1	72.80	71.10	3	4,134	0.07%
2021/03/30	9	72.36	5	72.40	72.40	4	4,161	0.10%
2021/03/29	5	71.12	5	71.60	71.40	0	4,201	0.00%
2021/03/26	0	0.00	4	70.48	70.40	-4	4,233	-0.09%
2021/03/25	7	70.84	1	71.30	70.30	6	4,248	0.14%
2021/03/24	2	70.85	10	71.44	70.90	-8	4,266	-0.19%
2021/03/23	6	71.40	4	72.48	71.00	2	4,278	0.05%
2021/03/22	12	71.39	22	71.77	72.00	-10	4,235	-0.24%
2021/03/19	3	68.30	0	0.00	68.60	3	4,161	0.07%
2021/03/18	4	69.33	1	70.00	69.10	3	4,213	0.07%
2021/03/17	8	70.19	0	0.00	68.90	8	4,339	0.18%
2021/03/16	8	70.50	9	71.00	70.00	-1	4,629	-0.02%
2021/03/15	4	70.55	5	70.50	70.00	-1	4,990	-0.02%
2021/03/12	0	0.00	2	69.45	70.00	-2	5,031	-0.04%
2021/03/11	5	69.26	11	69.25	69.40	-6	5,068	-0.12%
2021/03/10	3	67.30	0	0.00	67.40	3	5,110	0.06%
2021/03/09	3	66.97	0	0.00	67.10	3	5,373	0.06%
2021/03/08	4	68.30	2	68.55	67.30	2	5,405	0.04%
2021/03/05	8	67.94	2	67.75	67.70	6	5,455	0.11%
2021/03/04	2	68.75	0	68.20	68.30	2	5,610	0.04%
2021/03/03	3	69.07	1	69.40	69.40	2	5,613	0.04%
2021/03/02	6	70.15	5	70.74	69.00	1	5,627	0.02%
2021/02/26	2	70.05	1	69.80	70.00	1	5,646	0.02%
2021/02/25	4	71.28	1	72.00	71.10	3	5,736	0.05%
2021/02/24	5	72.34	3	73.37	71.50	2	5,746	0.03%
2021/02/23	11	73.25	6	73.83	72.50	5	5,822	0.09%
2021/02/22	18	74.22	22	74.92	73.90	-4	5,782	-0.07%
2021/02/19	8	70.76	5	70.96	71.40	3	5,670	0.05%
2021/02/18	0	0.00	3	70.50	70.30	-3	5,686	-0.05%
2021/02/17	2	68.75	1.1	68.82	69.30	0.9	5,680	0.02%
2021/02/05	1	67.10	0	0.00	66.50	1	5,664	0.02%
2021/02/04	2	66.10	0	0.00	67.10	2	5,659	0.04%
2021/02/02	1	67.90	2	68.00	67.80	-1	5,655	-0.02%
2021/02/01	0	0.00	2	66.00	66.30	-2	5,639	-0.04%
2021/01/29	1	69.70	0	0.00	67.40	1	5,620	0.02%
2021/01/28	2	69.70	4	69.80	69.50	-2	5,595	-0.04%
2021/01/27	1	71.20	7	71.36	71.60	-6	5,570	-0.11%
2021/01/26	5	70.62	2	70.75	69.40	3	5,527	0.05%
2021/01/25	3	70.33	0	71.40	70.50	3	5,501	0.05%
2021/01/22	10	71.26	50	71.40	72.00	-40	5,470	-0.73%
2021/01/21	8	72.55	93	70.98	71.30	-85	5,449	-1.56%
2021/01/20	5	73.84	13	73.38	72.70	-8	5,396	-0.15%
2021/01/19	86	79.20	0	0.00	76.70	86	5,306	1.62%
2021/01/18	51	78.59	5	78.22	79.20	46	5,183	0.89%
2021/01/15	28	79.14	30	79.52	77.70	-2	5,047	-0.04%
2021/01/14	61	79.10	27	79.42	79.10	34	4,829	0.70%
2021/01/13	11	73.78	40	77.01	77.60	-29	4,145	-0.70%
2021/01/12	11	71.49	6	71.35	70.60	5	3,834	0.13%
2021/01/11	6	71.38	5	72.42	72.10	1	3,737	0.03%
2021/01/08	2	69.25	2	70.00	69.90	0	3,682	0.00%
2021/01/07	3	69.47	0	0.00	69.50	3	3,726	0.08%
2021/01/05	4	71.28	0	0.00	71.10	4	3,724	0.11%
2021/01/04	7	72.41	4	72.23	72.60	3	3,705	0.08%
2020/12/31	1	71.30	0	0.00	71.10	1	3,665	0.03%
2020/12/30	3	72.50	1	73.40	71.80	2	3,652	0.05%
2020/12/29	6	73.72	2	73.25	72.70	4	3,628	0.11%
2020/12/28	7	74.13	1	72.40	72.80	6	3,554	0.17%
2020/12/25	2	71.85	5	72.06	72.30	-3	3,491	-0.09%
2020/12/24	12	71.70	2	71.45	71.50	10	3,502	0.29%
2020/12/23	6	70.15	14	71.40	71.70	-8	3,515	-0.23%
2020/12/22	8	70.60	4	70.50	69.00	4	3,498	0.11%
2020/12/21	2	69.15	2	69.70	70.00	0	3,500	0.00%
2020/12/18	6	70.30	5	70.56	70.90	1	3,502	0.03%
2020/12/17	2	69.90	0	0.00	70.10	2	3,506	0.06%
2020/12/16	0	0.00	2	72.00	71.30	-2	3,494	-0.06%
2020/12/15	2	70.70	20	72.27	70.80	-18	3,520	-0.51%
2020/12/14	1	74.40	23	73.61	73.70	-22	3,552	-0.62%
2020/12/11	34	72.89	13	74.28	72.50	21	3,578	0.59%
2020/12/10	5	75.44	6	75.32	75.00	-1	3,479	-0.03%
2020/12/09	17	73.45	19	72.25	74.70	-2	3,188	-0.06%
2020/12/08	2	69.15	4	69.38	69.00	-2	2,814	-0.07%
2020/12/07	4	68.50	1	69.30	68.00	3	2,787	0.11%
2020/12/04	3	67.63	3	68.03	67.60	0	2,766	0.00%
2020/12/03	9	69.29	8	69.25	68.00	1	2,749	0.04%
2020/12/02	1	67.80	3	67.40	67.20	-2	2,673	-0.07%
2020/12/01	14	67.82	13	67.15	67.00	1	2,705	0.04%
2020/11/30	2	67.65	7	68.20	67.10	-5	2,687	-0.19%
2020/11/27	3	65.50	8	65.78	65.60	-5	2,558	-0.20%
2020/11/26	4	65.18	4	65.23	65.60	0	2,578	0.00%
2020/11/25	5	65.52	6	65.78	64.50	-1	2,596	-0.04%
2020/11/24	10	66.21	11	66.60	65.70	-1	2,682	-0.04%
2020/11/23	9	64.48	7	64.76	64.70	2	2,693	0.07%
2020/11/20	5	64.02	22	64.44	64.40	-17	2,731	-0.62%
2020/11/19	2	61.65	25	61.50	61.40	-23	2,707	-0.85%
2020/11/18	5	62.50	0	0.00	61.80	5	2,782	0.18%
2020/11/17	5	61.78	5	62.02	62.00	0	3,084	0.00%
2020/11/16	17	61.48	13	61.78	61.90	4	3,287	0.12%
2020/11/13	2	60.60	1	60.60	60.40	1	3,650	0.03%
2020/11/12	2	60.70	0	0.00	60.70	2	3,945	0.05%
2020/11/11	2	60.55	2	60.90	61.00	0	4,060	0.00%
2020/11/10	1	61.90	3	61.37	60.10	-2	4,085	-0.05%
2020/11/09	1	61.50	0	0.00	61.50	1	4,106	0.02%
2020/11/06	3	61.10	1	61.20	60.60	2	4,150	0.05%
2020/11/03	0	0.00	6	60.52	60.90	-6	4,355	-0.14%
2020/11/02	3	59.10	0	0.00	59.10	3	4,391	0.07%
2020/10/30	3	60.20	0	0.00	59.70	3	4,468	0.07%
2020/10/29	0	0.00	18	60.35	61.20	-18	4,725	-0.38%
2020/10/28	14	61.52	6	62.33	60.30	8	4,808	0.17%
2020/10/27	5	62.00	6	62.23	62.30	-1	4,860	-0.02%
2020/10/26	5	63.10	0	0.00	62.80	5	4,929	0.10%
2020/10/23	0	0.00	1	63.70	63.70	-1	4,947	-0.02%
2020/10/22	10	64.73	8	65.43	64.00	2	5,080	0.04%
2020/10/21	1	65.00	0	0.00	64.20	1	5,093	0.02%
2020/10/20	2	65.00	2	64.85	64.40	0	5,173	0.00%
2020/10/19	3	64.97	2	65.40	65.10	1	5,366	0.02%
2020/10/16	4	65.23	2	65.50	64.70	2	5,624	0.04%
2020/10/15	9	66.28	10	66.49	66.30	-1	5,756	-0.02%
2020/10/14	1	64.10	0	0.00	64.50	1	5,715	0.02%
2020/10/13	2	64.05	1	63.90	64.00	1	5,762	0.02%
2020/10/12	4	66.20	0	0.00	64.90	4	5,786	0.07%
2020/10/08	1	66.70	0	0.00	66.70	1	5,820	0.02%
2020/10/07	21	67.38	3	67.27	67.40	18	5,892	0.31%
2020/10/06	21	66.98	4	67.43	66.50	17	6,016	0.28%
2020/10/05	8	66.68	0	0.00	66.70	8	6,088	0.13%
2020/09/30	4	66.68	1	66.20	66.60	3	6,179	0.05%
2020/09/29	2	66.70	12	65.64	66.80	-10	6,221	-0.16%
2020/09/28	11	65.06	2	65.35	64.70	9	6,299	0.14%
2020/09/25	3	66.87	5	66.64	65.00	-2	6,398	-0.03%
2020/09/24	4	68.23	3	68.10	67.60	1	6,612	0.02%
2020/09/22	5	69.96	3	70.57	70.30	2	6,623	0.03%
2020/09/21	2	70.25	0	0.00	69.70	2	6,606	0.03%
2020/09/18	0	0.00	1	72.20	71.60	-1	6,614	-0.02%
2020/09/17	5	71.56	3	72.43	72.70	2	6,610	0.03%
2020/09/16	3	71.63	10	71.28	70.90	-7	6,574	-0.11%
2020/09/15	0	0.00	4	70.68	70.20	-4	6,578	-0.06%
2020/09/14	0	0.00	6	69.97	69.70	-6	6,779	-0.09%
2020/09/11	0	0.00	1	69.30	69.20	-1	6,820	-0.01%
2020/09/10	1	68.80	0	0.00	68.60	1	6,866	0.01%
2020/09/09	2	68.35	8	69.45	69.50	-6	6,968	-0.09%
2020/09/08	19	69.21	4	69.43	68.90	15	7,054	0.21%
2020/09/07	13	70.75	8	71.25	69.20	5	7,134	0.07%
2020/09/04	6	68.38	5	69.28	70.30	1	7,125	0.01%
2020/09/03	6	70.42	1	69.40	69.40	5	7,190	0.07%
2020/09/02	1	70.20	3	69.93	70.30	-2	7,253	-0.03%
2020/09/01	1	68.30	0	0.00	68.90	1	7,333	0.01%
2020/08/31	4	69.60	70	69.22	69.20	-66	7,431	-0.89%
2020/08/28	3	71.30	1	72.50	70.00	2	7,943	0.03%
2020/08/27	41	72.08	8	72.49	71.80	33	7,937	0.42%
2020/08/26	22	70.95	5	70.66	71.30	17	7,961	0.21%
2020/08/25	11	69.89	3	69.80	69.50	8	8,035	0.10%
2020/08/24	1	68.60	1	69.20	69.20	0	8,157	0.00%
2020/08/21	10	67.17	13	68.55	69.70	-3	8,266	-0.04%
2020/08/20	11	69.75	1	73.20	68.80	10	8,231	0.12%
2020/08/19	4	72.10	34	74.89	76.40	-30	8,499	-0.35%
2020/08/18	18	73.25	26	72.85	72.60	-8	8,464	-0.09%
2020/08/17	0	0.00	3	70.27	71.50	-3	8,361	-0.04%
2020/08/14	1	67.60	1	68.40	68.60	0	8,597	0.00%
2020/08/13	1	67.70	0	0.00	67.70	1	8,946	0.01%
2020/08/12	2	67.90	3	68.27	68.10	-1	9,075	-0.01%
2020/08/11	6	69.10	27	69.04	68.60	-21	9,274	-0.23%
2020/08/10	6	71.00	6	71.83	69.80	0	9,375	0.00%
2020/08/07	1	71.80	1	70.40	70.60	0	9,557	0.00%
2020/08/06	2	70.95	1	71.80	70.50	1	9,961	0.01%
2020/08/05	4	71.38	3	71.80	70.90	1	10,009	0.01%
2020/08/04	38	73.78	36	75.33	72.50	2	10,068	0.02%
2020/08/03	0	0.00	3	73.13	73.90	-3	9,941	-0.03%
2020/07/31	2	72.00	3	72.40	71.60	-1	9,897	-0.01%
2020/07/30	34	71.44	7	71.63	71.80	27	9,892	0.27%
2020/07/29	1	69.20	0	0.00	69.70	1	9,875	0.01%
2020/07/28	3	70.47	1	72.70	68.90	2	9,883	0.02%
2020/07/27	1	69.40	2	70.55	70.30	-1	9,853	-0.01%
2020/07/24	3	71.20	3	70.97	69.40	0	9,833	0.00%
2020/07/23	33	72.95	24	73.23	72.10	9	9,794	0.09%
2020/07/22	16	72.88	12	73.21	72.20	4	9,635	0.04%
2020/07/21	4	70.63	10	70.88	71.90	-6	9,399	-0.06%
2020/07/20	0	0.00	1	68.20	67.90	-1	9,275	-0.01%
2020/07/17	5	68.76	1	67.70	67.60	4	9,294	0.04%
2020/07/16	6	69.97	4	70.40	70.30	2	9,320	0.02%
2020/07/15	5	69.98	2	71.90	68.80	3	9,311	0.03%
2020/07/14	15	71.22	10	71.38	70.20	5	9,360	0.05%
2020/07/13	5	71.20	5	71.18	71.10	0	9,417	0.00%
2020/07/10	3	70.40	0	0.00	68.50	3	9,488	0.03%
2020/07/09	7	71.90	9	72.63	72.20	-2	9,451	-0.02%
2020/07/08	4	71.08	4	71.20	71.40	0	9,409	0.00%
2020/07/07	4	71.73	12	72.30	69.40	-8	9,378	-0.09%
2020/07/06	13	73.85	4	74.18	74.00	9	9,319	0.10%
2020/07/03	20	71.70	3	73.00	73.50	17	9,301	0.18%
2020/07/01	23	69.19	5	68.46	68.40	18	9,123	0.20%
2020/06/30	5	67.30	0	0.00	67.30	5	9,107	0.05%
2020/06/29	0	0.00	7	66.06	66.40	-7	9,170	-0.08%
2020/06/24	2	68.20	0	0.00	67.80	2	9,205	0.02%
2020/06/23	0	0.00	3	68.27	68.10	-3	9,247	-0.03%
2020/06/22	3	68.00	12	67.42	67.20	-9	9,265	-0.10%
2020/06/19	9	71.81	4	71.05	69.50	5	9,296	0.05%
2020/06/18	3	67.80	7	67.74	68.30	-4	9,153	-0.04%
2020/06/17	5	67.44	0	0.00	67.40	5	9,210	0.05%
2020/06/16	3	68.30	6	68.18	68.60	-3	9,343	-0.03%
2020/06/15	3	66.73	4	66.00	65.70	-1	9,550	-0.01%
2020/06/12	9	67.79	2	67.30	68.70	7	9,814	0.07%
2020/06/11	10	71.02	8	72.13	70.00	2	10,020	0.02%
2020/06/10	12	71.96	12	73.28	71.60	0	10,045	0.00%
2020/06/09	2	74.70	2	74.15	73.60	0	10,142	0.00%
2020/06/08	3	76.30	4	76.33	75.30	-1	10,336	-0.01%
2020/06/05	2	75.55	0	0.00	75.90	2	10,545	0.02%
2020/06/04	34	75.59	28	76.52	74.90	6	10,688	0.06%
2020/06/03	0	0.00	7	71.16	71.80	-7	10,240	-0.07%
2020/06/02	7	70.44	6	71.42	70.80	1	10,227	0.01%
2020/06/01	36	70.84	38	70.19	70.30	-2	10,262	-0.02%
2020/05/29	13	68.14	14	68.55	69.50	-1	10,258	-0.01%
2020/05/28	5	69.96	9	69.67	68.30	-4	10,302	-0.04%
2020/05/27	12	70.48	120	70.23	70.90	-108	10,399	-1.04%	大賣/鉅額交易
2020/05/26	29	70.12	17	70.93	68.60	12	10,187	0.12%
2020/05/25	3	69.40	16	69.28	71.00	-13	9,764	-0.13%
2020/05/22	18	64.18	9	64.33	64.60	9	9,468	0.10%
2020/05/21	6	62.77	18	63.28	64.00	-12	9,354	-0.13%
2020/05/20	14	60.98	29	60.51	61.40	-15	9,196	-0.16%
2020/05/19	26	58.19	3	58.70	57.50	23	8,876	0.26%
2020/05/18	101	58.43	11	58.87	57.00	90	8,817	1.02%	大買/
2020/05/15	8	56.21	15	57.26	59.00	-7	8,657	-0.08%
2020/05/14	30	56.54	6	56.65	56.20	24	8,646	0.28%
2020/05/13	19	56.61	73	57.23	57.90	-54	8,419	-0.64%
2020/05/12	6	53.20	7	53.36	52.70	-1	8,003	-0.01%
2020/05/11	10	53.98	2	54.00	53.70	8	7,951	0.10%
2020/05/08	2	52.90	4	53.15	52.20	-2	7,818	-0.03%
2020/05/07	0	0.00	3	51.13	52.10	-3	7,687	-0.04%
2020/05/06	6	50.97	8	52.21	50.50	-2	7,635	-0.03%
2020/05/05	1	52.10	2	51.95	51.60	-1	7,574	-0.01%
2020/05/04	2	50.65	1	51.20	50.70	1	7,541	0.01%
2020/04/30	5	51.44	3	52.43	51.80	2	7,521	0.03%
2020/04/29	2	50.60	4	50.40	50.30	-2	7,461	-0.03%
2020/04/28	7	51.04	7	50.74	50.50	0	7,456	0.00%
2020/04/27	0	0.00	3	50.10	50.20	-3	7,466	-0.04%
2020/04/24	1	49.00	0	0.00	49.00	1	7,437	0.01%
2020/04/23	3	50.03	0	0.00	49.45	3	7,422	0.04%
2020/04/22	4	49.24	4	49.13	49.35	0	7,408	0.00%
2020/04/21	4	50.03	3	51.03	49.05	1	7,432	0.01%
2020/04/20	9	51.03	2	51.20	51.00	7	7,380	0.09%
2020/04/17	4	52.65	0	0.00	51.50	4	7,357	0.05%
2020/04/16	9	53.06	30	53.32	52.80	-21	7,254	-0.29%
2020/04/15	36	53.19	14	52.81	52.90	22	7,124	0.31%
2020/04/14	0	0.00	1	51.40	50.90	-1	6,927	-0.01%
2020/04/13	3.1	50.98	0	0.00	50.20	3.1	6,903	0.04%
2020/04/10	2	50.60	1	51.50	50.80	1	6,877	0.01%
2020/04/09	7	51.83	1	51.50	51.00	6	6,942	0.09%
2020/04/08	1	52.40	17	52.25	52.20	-16	6,922	-0.23%
2020/04/07	5	49.96	4	49.94	49.75	1	6,806	0.01%
2020/04/06	1	49.00	1	49.60	49.60	0	6,750	0.00%
2020/04/01	0	0.00	1	48.75	49.10	-1	6,723	-0.01%
2020/03/31	1	48.45	0	0.00	48.80	1	6,707	0.01%
2020/03/30	0	0.00	1	48.00	49.20	-1	6,750	-0.01%
2020/03/27	7	48.37	9	48.78	47.10	-2	6,684	-0.03%
2020/03/26	2	47.85	1	47.20	48.15	1	6,617	0.02%
2020/03/25	5	47.72	2	48.43	47.70	3	6,560	0.05%
2020/03/24	5	45.80	0	0.00	45.80	5	6,468	0.08%
2020/03/23	2	45.25	5	44.61	43.35	-3	6,597	-0.05%
2020/03/20	20	48.90	12	48.94	47.65	8	6,546	0.12%
2020/03/19	30	48.50	2	48.63	45.85	28	6,402	0.44%
2020/03/18	20	51.41	11	51.28	50.90	9	6,097	0.15%
2020/03/17	0	0.00	13	51.18	52.00	-13	5,771	-0.23%
2020/03/16	8	52.46	6	51.53	49.50	2	5,472	0.04%
2020/03/13	12	47.26	14	48.17	51.90	-2	5,321	-0.04%
2020/03/12	19	53.00	35	52.34	51.00	-16	5,108	-0.31%
2020/03/11	27	54.86	11	54.79	54.20	16	4,842	0.33%
2020/03/10	17	52.21	38	53.52	55.60	-21	4,604	-0.46%
2020/03/09	3	51.97	1	51.70	50.60	2	4,417	0.05%
2020/03/06	7	54.74	57	54.69	53.50	-50	4,321	-1.16%
2020/03/05	18	56.28	15	56.46	55.60	3	4,246	0.07%
2020/03/04	22	54.60	4	54.73	55.90	18	4,081	0.44%
2020/03/03	16	55.02	11	54.97	54.10	5	3,938	0.13%
2020/03/02	19	54.26	25	54.11	54.80	-6	3,701	-0.16%
2020/02/27	7	50.64	3	51.13	49.85	4	3,438	0.12%
2020/02/26	44	53.40	7	53.11	52.30	37	3,371	1.10%
2020/02/25	2	52.65	4	52.73	53.00	-2	3,290	-0.06%
2020/02/24	14	53.46	6	52.83	53.20	8	3,258	0.25%
2020/02/21	14	53.08	17	53.53	52.90	-3	3,194	-0.09%
2020/02/20	6	52.25	3	52.10	51.90	3	3,013	0.10%
2020/02/19	3	52.03	12	52.16	52.10	-9	2,962	-0.30%
2020/02/18	23	51.31	5	51.14	51.00	18	2,879	0.63%
2020/02/17	7	51.34	20	52.14	52.20	-13	2,804	-0.46%
2020/02/14	5	48.81	7	48.94	48.70	-2	2,629	-0.08%
2020/02/13	4	48.15	3	47.93	47.95	1	2,615	0.04%
2020/02/12	3	47.63	9	48.29	48.20	-6	2,682	-0.22%
2020/02/11	1	46.35	1	46.75	46.50	0	2,683	0.00%
2020/02/10	0	0.00	1	45.80	45.95	-1	2,741	-0.04%
2020/02/06	4	46.24	4	46.28	46.25	0	2,846	0.00%
2020/02/05	7	45.66	7	46.50	45.30	0	2,874	0.00%
2020/02/04	4	44.95	4	45.06	45.25	0	2,921	0.00%
2020/02/03	5	43.49	4	43.74	44.00	1	3,018	0.03%
2020/01/31	6	46.96	5	46.94	46.90	1	3,056	0.03%
2020/01/30	2	46.90	3	46.77	46.75	-1	3,309	-0.03%
2020/01/20	5	52.04	13	52.17	51.90	-8	3,464	-0.23%
2020/01/17	3	52.53	13	52.82	52.30	-10	3,659	-0.27%
2020/01/16	1	52.90	0	0.00	52.70	1	3,956	0.03%
2020/01/15	13	53.19	5	53.16	53.00	8	4,213	0.19%
2020/01/14	4	52.08	3	52.60	52.40	1	4,296	0.02%
2020/01/13	11	50.11	4	51.58	52.60	7	4,485	0.16%
2020/01/10	3	50.40	1	50.20	49.90	2	4,564	0.04%
2020/01/09	1	50.60	0	0.00	50.50	1	4,607	0.02%
2020/01/07	2	51.55	23	50.20	50.40	-21	4,843	-0.43%
2020/01/06	1	51.60	11	51.65	51.50	-10	4,957	-0.20%
2020/01/03	19	53.45	5	53.14	53.10	14	4,942	0.28%
2020/01/02	7	54.29	12	53.97	54.50	-5	4,868	-0.10%
2019/12/31	26	52.90	30	53.34	52.80	-4	4,832	-0.08%
2019/12/30	2	53.95	8	54.04	53.70	-6	4,820	-0.13%
2019/12/27	18	54.27	14	54.52	54.20	4	4,815	0.08%
2019/12/26	4	53.78	1	53.70	53.70	3	4,774	0.06%
2019/12/25	23	54.19	16	53.58	53.90	7	4,763	0.15%
2019/12/24	3	52.47	4	53.20	52.10	-1	4,668	-0.02%
2019/12/23	6	53.45	4	53.48	52.70	2	4,692	0.04%
2019/12/20	15	53.46	23	53.70	53.00	-8	4,704	-0.17%
2019/12/19	7	53.24	2	53.80	53.10	5	4,745	0.11%
2019/12/18	10	54.57	9	54.91	54.50	1	4,752	0.02%
2019/12/17	3	52.50	14	52.84	53.40	-11	4,549	-0.24%
2019/12/16	7	52.26	19	52.06	52.30	-12	4,595	-0.26%
2019/12/13	1	51.20	12	51.68	50.50	-11	4,598	-0.24%
2019/12/12	32	51.99	33	51.97	51.40	-1	4,644	-0.02%
2019/12/11	4	51.78	1	51.60	51.60	3	4,608	0.07%
2019/12/10	12	52.33	6	51.75	52.50	6	4,604	0.13%
2019/12/09	0	0.00	31	51.15	51.10	-31	4,585	-0.68%
2019/12/06	1	50.90	0	0.00	51.40	1	4,629	0.02%
2019/12/05	4	51.38	1	51.10	51.10	3	4,642	0.06%
2019/12/04	4	50.05	7	50.49	50.80	-3	4,852	-0.06%
2019/12/03	1	48.40	5.1	48.56	48.75	-4.1	4,839	-0.08%
2019/12/02	1	48.00	2	48.18	48.00	-1	4,889	-0.02%
2019/11/29	2	49.63	0	0.00	49.10	2	4,921	0.04%
2019/11/28	2	50.20	0	0.00	49.70	2	5,002	0.04%
2019/11/26	4	50.48	4	50.28	50.60	0	5,416	0.00%
2019/11/25	6	49.48	0	0.00	49.35	6	5,805	0.10%
2019/11/22	1	49.50	0	0.00	49.40	1	5,818	0.02%
2019/11/21	2	49.03	2	49.55	49.45	0	5,866	0.00%
2019/11/20	2	49.48	0	0.00	49.05	2	5,902	0.03%
2019/11/19	3	50.27	1	49.75	50.00	2	6,000	0.03%
2019/11/18	2	51.00	2	50.95	50.60	0	6,176	0.00%
2019/11/15	1	50.80	1	50.80	50.70	0	6,217	0.00%
2019/11/14	1	49.70	2	49.75	50.00	-1	6,322	-0.02%
2019/11/13	1	50.50	3	50.50	50.30	-2	6,429	-0.03%
2019/11/12	5	50.09	3	50.05	50.20	2	6,442	0.03%
2019/11/11	22	51.03	2	50.60	49.60	20	6,432	0.31%
2019/11/08	4	53.63	4	52.85	52.80	0	6,377	0.00%
2019/11/07	16	53.28	0	0.00	53.20	16	6,387	0.25%
2019/11/06	4	55.43	1	55.60	55.50	3	6,354	0.05%
2019/11/05	3	56.23	5	56.32	56.30	-2	6,352	-0.03%
2019/11/04	32	55.57	0	0.00	55.50	32	6,333	0.51%
2019/11/01	2	55.30	3	55.80	56.10	-1	6,351	-0.02%
2019/10/31	13	55.53	1	54.80	55.00	12	6,331	0.19%
2019/10/30	2	57.65	3	56.93	56.80	-1	6,268	-0.02%
2019/10/29	13	58.05	61	57.66	57.50	-48	6,275	-0.76%
2019/10/28	4	59.93	3	59.93	60.10	1	6,167	0.02%
2019/10/25	1	59.00	12	58.47	58.20	-11	6,169	-0.18%
2019/10/24	13	57.25	11	56.73	58.50	2	6,089	0.03%
2019/10/23	9	54.04	43	54.78	55.00	-34	6,007	-0.57%
2019/10/22	8	53.26	5	53.22	53.60	3	6,029	0.05%
2019/10/21	25	53.07	13	53.24	53.60	12	5,906	0.20%
2019/10/18	2	51.75	7	51.44	51.60	-5	5,681	-0.09%
2019/10/17	3	50.07	11	50.92	51.10	-8	5,579	-0.14%
2019/10/16	18	50.38	4	51.10	50.00	14	5,555	0.25%
2019/10/15	23	51.38	13	51.20	51.10	10	5,499	0.18%
2019/10/14	10	50.61	13	50.83	50.40	-3	5,317	-0.06%
2019/10/09	1	48.50	1	48.20	48.15	0	5,184	0.00%
2019/10/08	2	49.10	0	0.00	48.90	2	5,185	0.04%
2019/10/07	3	49.62	9	49.82	49.55	-6	5,192	-0.12%
2019/10/03	2	49.38	2	49.60	49.60	0	5,185	0.00%
2019/10/02	1	48.65	11	48.71	49.50	-10	5,179	-0.19%
2019/10/01	3	48.92	9	48.89	49.25	-6	5,189	-0.12%
2019/09/27	2	49.05	2	48.53	48.40	0	5,174	0.00%
2019/09/26	4	49.19	35	48.88	48.75	-31	5,155	-0.60%
2019/09/25	5	50.15	9	50.17	49.45	-4	5,135	-0.08%
2019/09/24	14	50.77	12	51.55	50.80	2	5,122	0.04%
2019/09/23	6	51.15	6	51.15	50.80	0	5,061	0.00%
2019/09/20	10	50.35	10	50.40	50.40	0	5,049	0.00%
2019/09/19	64	50.95	57	50.90	50.70	7	5,067	0.14%
2019/09/18	82	50.64	27	50.45	50.30	55	5,017	1.10%
2019/09/17	24	49.55	17	49.66	50.20	7	5,007	0.14%
2019/09/16	7	48.36	6	48.83	48.50	1	4,973	0.02%
2019/09/12	23	49.42	19	48.92	48.90	4	5,001	0.08%
2019/09/11	5	48.91	12	48.89	48.85	-7	5,056	-0.14%
2019/09/10	9	49.55	8	50.13	49.30	1	5,215	0.02%
2019/09/09	3	50.17	3	50.57	50.10	0	5,230	0.00%
2019/09/06	14	51.38	12	52.80	51.00	2	5,201	0.04%
2019/09/05	22	50.39	21	50.40	50.80	1	4,915	0.02%
2019/09/04	8	50.61	21	50.54	50.70	-13	4,896	-0.27%
2019/09/03	33	50.27	0	0.00	49.80	33	4,872	0.68%
2019/09/02	17	49.69	15	49.89	50.70	2	4,830	0.04%
2019/08/30	40	50.15	10	50.82	49.05	30	4,748	0.63%
2019/08/29	27	50.54	17	50.21	49.75	10	4,536	0.22%
2019/08/28	8	50.13	16	50.83	51.20	-8	4,330	-0.18%
2019/08/27	1	46.85	2	46.85	46.60	-1	3,927	-0.03%
2019/08/26	4	46.10	2	46.45	46.10	2	3,926	0.05%
2019/08/23	5	48.82	1	49.00	48.55	4	3,888	0.10%
2019/08/22	4	48.50	1	48.80	48.70	3	3,837	0.08%
2019/08/21	3	48.07	45	47.94	48.20	-42	3,744	-1.12%
2019/08/20	2	46.23	4	46.38	45.85	-2	3,565	-0.06%
2019/08/19	58	46.56	14	47.06	46.50	44	3,525	1.25%
2019/08/16	4	44.54	36	45.12	46.00	-32	3,415	-0.94%
2019/08/15	4	43.09	24	43.02	43.10	-20	3,320	-0.60%
2019/08/14	11	45.11	2	45.13	44.10	9	3,318	0.27%
2019/08/13	6	44.50	5	44.41	44.35	1	3,326	0.03%
2019/08/12	3	43.38	2	43.43	44.35	1	3,316	0.03%
2019/08/08	33	44.74	11	44.70	44.65	22	3,293	0.67%
2019/08/07	14	44.42	1	44.65	44.05	13	3,298	0.39%
2019/08/06	4	43.66	52	43.25	45.60	-48	3,292	-1.46%
2019/08/05	12	46.56	1	46.05	45.55	11	3,274	0.34%
2019/08/02	2	47.68	3	48.13	47.85	-1	3,264	-0.03%
2019/08/01	2	49.18	0	0.00	48.85	2	3,269	0.06%
2019/07/31	52	49.15	9	49.43	49.90	43	3,241	1.33%
2019/07/30	6	48.90	4	49.40	48.80	2	3,154	0.06%
2019/07/29	4	50.58	8	51.13	51.00	-4	3,016	-0.13%
2019/07/26	5	48.52	0	0.00	49.50	5	2,828	0.18%
2019/07/25	4	47.90	2	47.95	47.75	2	2,728	0.07%
2019/07/24	6	46.57	12	46.04	47.30	-6	2,551	-0.24%
2019/07/23	4	42.63	5	43.07	43.00	-1	2,356	-0.04%
2019/07/19	1	42.25	8	42.31	41.90	-7	2,411	-0.29%
2019/07/18	6	41.80	0	0.00	41.80	6	2,443	0.25%
2019/07/17	0	0.00	1	43.45	43.45	-1	2,457	-0.04%
2019/07/16	1	44.70	8	44.83	44.30	-7	2,589	-0.27%
2019/07/12	2	43.88	1	44.40	43.90	1	2,731	0.04%
2019/07/11	1	44.10	3	44.12	44.10	-2	2,750	-0.07%
2019/07/10	1	43.25	0	0.00	43.15	1	2,746	0.04%
2019/07/09	5	43.39	3	43.90	43.00	2	2,745	0.07%
2019/07/08	6	44.53	2	44.88	44.10	4	2,762	0.14%
2019/07/05	4	45.09	0	0.00	44.65	4	2,788	0.14%
2019/07/04	1	45.65	2	45.80	45.40	-1	2,794	-0.04%
2019/07/03	2	45.43	0	0.00	45.25	2	2,866	0.07%
2019/07/02	4	46.70	3	46.78	46.45	1	2,947	0.03%
2019/07/01	2	46.93	1	47.30	46.45	1	3,016	0.03%
2019/06/28	0	0.00	1	46.80	46.30	-1	3,046	-0.03%
2019/06/27	3	47.02	2	46.83	46.65	1	3,122	0.03%
2019/06/26	6	46.57	6	46.82	46.65	0	3,135	0.00%
2019/06/25	0	0.00	3	46.27	47.40	-3	3,187	-0.09%
2019/06/24	2	46.25	1	45.65	46.35	1	3,143	0.03%
2019/06/21	1	45.15	0	0.00	45.15	1	3,120	0.03%
2019/06/20	2	44.93	13	45.22	45.10	-11	3,114	-0.35%
2019/06/19	13	44.47	8	45.09	44.85	5	3,132	0.16%
2019/06/18	7	44.64	1	46.00	43.90	6	3,140	0.19%
2019/06/17	1	44.30	21	45.25	45.40	-20	3,036	-0.66%
2019/06/14	2	41.95	1	42.35	41.30	1	3,015	0.03%
2019/06/12	2	42.30	3	42.08	41.45	-1	3,131	-0.03%
2019/06/11	3	41.78	0	0.00	42.05	3	3,266	0.09%
2019/06/05	2	40.35	2	40.55	40.00	0	3,554	0.00%
2019/06/04	1	39.95	0	0.00	39.95	1	3,617	0.03%
2019/05/31	4	41.43	3	41.67	41.25	1	3,847	0.03%
2019/05/30	0	0.00	1	40.20	41.10	-1	3,905	-0.03%
2019/05/28	0	0.00	6	40.23	40.10	-6	4,133	-0.15%
2019/05/27	4	39.95	0	0.00	39.95	4	4,328	0.09%
2019/05/23	0	0.00	6	40.61	41.00	-6	4,561	-0.13%
2019/05/22	1	42.25	2	41.83	41.55	-1	4,688	-0.02%
2019/05/21	2	41.33	0	0.00	41.75	2	4,803	0.04%
2019/05/20	3	41.07	0	0.00	40.45	3	4,888	0.06%
2019/05/17	1	42.45	2	43.78	42.70	-1	5,107	-0.02%
2019/05/16	2	43.10	2	44.55	42.85	0	5,190	0.00%
2019/05/15	0	0.00	3	43.67	44.90	-3	5,358	-0.06%
2019/05/14	3	42.23	0	0.00	42.60	3	5,661	0.05%
2019/05/13	3	42.32	0	0.00	41.75	3	6,030	0.05%
2019/05/10	6	44.10	2	44.15	43.95	4	6,201	0.06%
2019/05/08	2	46.08	0	0.00	45.70	2	6,338	0.03%
2019/05/07	5	46.40	0	0.00	46.25	5	6,618	0.08%
2019/05/06	5	46.53	1	46.20	45.95	4	6,893	0.06%
2019/05/03	11	48.14	4	47.94	48.05	7	6,914	0.10%
2019/05/02	3	47.17	3	47.20	47.35	0	6,911	0.00%
2019/04/30	2	47.20	1	47.00	47.40	1	6,933	0.01%
2019/04/29	9	47.44	1	47.05	46.80	8	6,935	0.12%
2019/04/26	8	52.55	0	0.00	52.00	8	6,877	0.12%
2019/04/25	2	53.45	2	53.40	54.00	0	6,860	0.00%
2019/04/24	1	54.10	1	54.40	53.80	0	6,866	0.00%
2019/04/23	20	53.50	22	53.77	53.60	-2	6,866	-0.03%
2019/04/22	6	55.27	22	54.71	54.40	-16	6,906	-0.23%
2019/04/19	4	53.65	1	53.90	54.10	3	6,807	0.04%
2019/04/18	1	53.80	16	53.50	52.90	-15	6,819	-0.22%
2019/04/17	0	0.00	3	52.77	52.80	-3	6,807	-0.04%
2019/04/16	2	51.60	3	51.73	52.50	-1	6,840	-0.01%
2019/04/15	4	51.30	3	51.60	51.20	1	6,913	0.01%
2019/04/12	3	51.03	1	51.60	51.10	2	7,052	0.03%
2019/04/11	16	52.10	12	53.03	51.80	4	7,144	0.06%
2019/04/10	8	53.31	0	0.00	53.20	8	7,155	0.11%
2019/04/09	6	55.38	3	56.23	53.90	3	7,198	0.04%
2019/04/08	4	55.45	15	55.97	55.30	-11	7,265	-0.15%
2019/04/03	1	53.40	7	53.81	53.90	-6	7,248	-0.08%
2019/04/02	2	52.60	2	53.05	53.00	0	7,245	0.00%
2019/04/01	1	52.50	7	52.06	52.20	-6	7,341	-0.08%
2019/03/29	3	50.83	1	50.90	51.00	2	7,319	0.03%
2019/03/28	4	51.43	8	52.53	51.20	-4	7,491	-0.05%
2019/03/27	2	51.35	3	51.23	51.40	-1	7,705	-0.01%
2019/03/26	2	52.10	4	51.75	51.30	-2	7,947	-0.03%
2019/03/25	2	51.00	29	50.72	51.50	-27	8,182	-0.33%
2019/03/22	8	52.46	14	52.69	52.10	-6	8,276	-0.07%
2019/03/21	7	52.04	5	52.06	51.80	2	8,408	0.02%
2019/03/20	15	53.45	1	54.00	52.60	14	8,690	0.16%
2019/03/19	8	53.79	5	54.90	53.10	3	9,013	0.03%
2019/03/18	4	53.98	3	53.97	54.30	1	9,060	0.01%
2019/03/15	12	54.40	19	53.81	54.50	-7	9,239	-0.08%
2019/03/14	27	55.91	22	56.11	53.90	5	9,339	0.05%
2019/03/13	10	57.19	5	57.06	57.40	5	9,496	0.05%
2019/03/12	14	57.74	15	57.61	58.00	-1	9,746	-0.01%
2019/03/11	2	56.00	3	56.43	55.60	-1	9,921	-0.01%
2019/03/08	13	55.95	10	55.50	56.00	3	10,119	0.03%
2019/03/07	4	55.73	3	56.00	55.60	1	10,309	0.01%
2019/03/06	0	0.00	8	56.83	56.60	-8	10,479	-0.08%
2019/03/05	7	56.06	4	56.08	55.50	3	10,982	0.03%
2019/03/04	8	56.84	3	57.17	56.50	5	11,326	0.04%
2019/02/27	7	55.87	29	55.94	57.60	-22	11,445	-0.19%
2019/02/26	36	57.17	29	58.28	55.70	7	11,716	0.06%
2019/02/25	12	57.48	14	57.01	57.60	-2	11,980	-0.02%
2019/02/22	21	57.50	10	57.78	56.50	11	12,027	0.09%
2019/02/21	13	57.55	4	57.43	57.90	9	11,959	0.08%
2019/02/20	18	58.62	7	59.13	57.90	11	11,855	0.09%
2019/02/19	7	58.47	7	58.84	58.90	0	11,804	0.00%
2019/02/18	34	60.45	3	59.03	58.30	31	11,751	0.26%
2019/02/15	3	58.37	11	59.05	59.30	-8	11,564	-0.07%
2019/02/14	8	57.94	24	58.20	59.00	-16	11,518	-0.14%
2019/02/13	31	57.93	41	58.28	58.40	-10	11,407	-0.09%
2019/02/12	95	55.31	84	55.50	56.00	11	11,139	0.10%
2019/02/11	2	48.10	24	50.39	51.40	-22	10,961	-0.20%
2019/01/30	21	47.42	12	47.43	46.75	9	10,938	0.08%
2019/01/29	25	46.07	10	46.07	46.10	15	10,865	0.14%
2019/01/28	15	46.31	22	46.76	46.60	-7	10,856	-0.06%
2019/01/25	48	44.70	35	44.80	44.15	13	10,746	0.12%
2019/01/24	5	42.69	8	42.98	42.55	-3	10,850	-0.03%
2019/01/23	1	41.45	2	41.78	42.20	-1	10,938	-0.01%
2019/01/22	9	42.11	12	42.28	41.50	-3	10,995	-0.03%
2019/01/21	15	41.77	10	41.88	42.00	5	11,097	0.05%
2019/01/18	8	40.23	12	40.89	41.30	-4	11,108	-0.04%
2019/01/17	1	41.30	10	40.91	40.20	-9	11,151	-0.08%
2019/01/16	15	41.23	14	41.47	41.00	1	11,221	0.01%
2019/01/15	8	40.78	2	40.65	40.90	6	11,225	0.05%
2019/01/14	10	40.37	6	40.03	40.05	4	11,304	0.04%
2019/01/11	2	41.83	2	42.75	41.55	0	11,314	0.00%
2019/01/10	5	42.66	4	42.86	42.30	1	11,353	0.01%
2019/01/09	3	42.95	19	42.78	42.30	-16	11,567	-0.14%
2019/01/08	2	41.93	12	42.18	42.10	-10	11,704	-0.09%
2019/01/07	18	42.17	8	42.68	41.60	10	11,681	0.09%
2019/01/04	52	40.76	56	40.10	40.90	-4	11,672	-0.03%
2019/01/03	14	42.07	11	40.90	40.65	3	11,580	0.03%
2019/01/02	2	44.08	2	44.08	43.90	0	11,551	0.00%
2018/12/28	6	43.97	5	44.10	43.90	1	11,589	0.01%
2018/12/27	5	44.31	6	44.61	43.80	-1	11,642	-0.01%
2018/12/26	3	44.45	4	43.68	42.60	-1	11,558	-0.01%
2018/12/25	5	43.96	6	43.77	44.10	-1	11,555	-0.01%
2018/12/24	8	43.87	11	44.30	45.30	-3	11,517	-0.03%
2018/12/22	5	44.47	2	44.48	44.85	3	11,413	0.03%
2018/12/21	26	45.45	24	44.83	45.60	2	11,422	0.02%
2018/12/20	19	45.15	81	44.63	44.25	-62	11,273	-0.55%
2018/12/19	14	48.35	12	47.97	47.40	2	11,019	0.02%
2018/12/18	32	50.66	22	51.20	49.40	10	10,927	0.09%
2018/12/17	1	51.40	7	49.54	50.30	-6	10,856	-0.06%
2018/12/14	28	50.48	10	49.97	50.00	18	10,796	0.17%
2018/12/13	21	52.11	28	52.47	52.00	-7	10,675	-0.07%
2018/12/12	41	51.23	26	50.82	52.50	15	10,400	0.14%
2018/12/11	26	48.14	4	48.44	47.80	22	10,099	0.22%
2018/12/10	37	47.67	38	48.01	47.30	-1	10,196	-0.01%
2018/12/07	35	48.00	25	47.64	48.05	10	10,027	0.10%
2018/12/06	27	49.18	13	50.29	46.30	14	9,928	0.14%
2018/12/05	11	50.08	21	50.53	51.10	-10	9,676	-0.10%
2018/12/04	40	50.05	40	51.33	49.50	0	9,490	0.00%
2018/12/03	8	49.83	14	50.73	49.15	-6	9,277	-0.06%
2018/11/30	6	48.00	9	48.28	48.75	-3	9,100	-0.03%
2018/11/29	28	50.26	18	50.29	49.00	10	8,908	0.11%
2018/11/28	28	49.83	15	49.60	49.70	13	8,699	0.15%
2018/11/27	40	46.62	74	46.26	48.40	-34	8,185	-0.42%
2018/11/26	51	43.96	14	44.48	44.00	37	7,814	0.47%
2018/11/23	17	43.03	26	43.21	43.75	-9	7,721	-0.12%
2018/11/22	18	41.91	6	42.20	41.10	12	7,406	0.16%
2018/11/21	0	0.00	26	39.71	40.70	-26	6,994	-0.37%
2018/11/20	7	37.19	6	37.63	37.00	1	6,942	0.01%
2018/11/19	4	36.73	8	37.02	37.30	-4	6,999	-0.06%
2018/11/16	11	37.07	9	37.34	36.25	2	7,024	0.03%
2018/11/15	2	36.60	29	36.64	36.80	-27	7,052	-0.38%
2018/11/14	5	36.39	3	36.63	36.00	2	7,106	0.03%
2018/11/13	1	36.55	1	36.15	36.95	0	7,294	0.00%
2018/11/12	27	36.65	1	37.10	36.60	26	7,346	0.35%
2018/11/09	6	36.43	5	36.64	36.70	1	7,392	0.01%
2018/11/08	15	37.88	8	38.37	35.95	7	7,411	0.09%
2018/11/07	3	36.97	7	36.50	37.75	-4	7,311	-0.05%
2018/11/06	6	36.02	1	34.90	34.35	5	7,310	0.07%
2018/11/05	22	37.00	6	36.83	37.00	16	7,338	0.22%
2018/11/02	38	36.26	29	36.53	36.55	9	7,319	0.12%
2018/11/01	60	35.12	100	36.16	35.80	-40	7,226	-0.55%
2018/10/31	2	33.70	26	34.09	34.10	-24	6,952	-0.35%
2018/10/30	1	31.50	1	30.70	31.00	0	6,907	0.00%
2018/10/29	2	31.58	28	31.37	32.05	-26	7,100	-0.37%
2018/10/26	3	32.02	3	30.97	30.50	0	7,077	0.00%
2018/10/25	3	31.75	2	32.28	31.15	1	7,113	0.01%
2018/10/24	9	35.77	4	35.08	34.60	5	7,082	0.07%
2018/10/23	3	36.87	0	0.00	36.30	3	7,021	0.04%
2018/10/22	65	37.44	34	37.70	37.70	31	7,058	0.44%
2018/10/19	24	36.13	21	36.35	36.35	3	7,133	0.04%
2018/10/18	5	38.40	4	38.29	38.05	1	7,152	0.01%
2018/10/17	17	39.81	6	39.53	38.40	11	7,163	0.15%
2018/10/16	10	39.81	13	40.19	40.25	-3	7,007	-0.04%
2018/10/15	12	37.67	6	37.13	37.20	6	6,976	0.09%
2018/10/12	5	37.09	14	36.76	37.20	-9	7,037	-0.13%
2018/10/11	3	36.50	0	0.00	36.50	3	7,110	0.04%
2018/10/09	51	41.83	51	42.18	40.55	0	7,192	0.00%
2018/10/08	3	41.75	2	40.90	41.70	1	7,254	0.01%
2018/10/05	6	43.08	0	0.00	42.30	6	7,414	0.08%
2018/10/04	3	47.17	2	46.90	47.00	1	7,476	0.01%
2018/10/03	6	48.65	6	48.93	47.95	0	8,046	0.00%
2018/10/02	4	50.53	1	50.00	50.00	3	8,302	0.04%
2018/10/01	2	49.83	3	50.57	51.30	-1	8,430	-0.01%
2018/09/28	6	50.53	6	50.75	50.20	0	8,731	0.00%
2018/09/27	1	50.00	0	0.00	50.00	1	8,917	0.01%
2018/09/26	3	51.03	0	0.00	51.10	3	9,101	0.03%
2018/09/25	1	51.10	12	51.49	52.00	-11	9,178	-0.12%
2018/09/21	2	49.85	5	50.56	51.00	-3	9,161	-0.03%
2018/09/20	8	48.66	11	48.64	48.00	-3	9,160	-0.03%
2018/09/19	13	49.32	6	49.62	47.90	7	9,256	0.08%
2018/09/18	14	49.81	2	50.05	48.40	12	9,348	0.13%
2018/09/17	8	52.40	6	52.73	52.10	2	9,527	0.02%
2018/09/14	10	51.52	17	51.47	52.60	-7	9,645	-0.07%
2018/09/13	6	49.98	4	51.30	48.95	2	9,580	0.02%
2018/09/12	2	50.55	7	50.60	50.10	-5	9,788	-0.05%
2018/09/11	12	51.18	3	52.27	51.30	9	9,983	0.09%
2018/09/10	10	50.35	11	50.63	50.60	-1	10,091	-0.01%
2018/09/07	14	54.56	24	55.50	53.50	-10	10,143	-0.10%
2018/09/06	0	0.00	10	57.36	56.40	-10	10,316	-0.10%
2018/09/05	10	56.83	2	58.15	56.00	8	10,881	0.07%
2018/09/04	7	57.96	9	57.17	58.10	-2	11,423	-0.02%
2018/09/03	8	58.44	8	58.50	57.00	0	11,763	0.00%
2018/08/31	5	60.62	4	60.10	60.90	1	12,007	0.01%
2018/08/30	52	61.43	46	62.20	61.00	6	12,203	0.05%
2018/08/29	21	59.30	22	60.38	60.70	-1	12,365	-0.01%
2018/08/28	9	59.71	7	60.50	58.90	2	12,638	0.02%
2018/08/27	7	59.84	15	59.68	60.10	-8	12,903	-0.06%
2018/08/24	10	56.94	11	56.67	56.60	-1	13,097	-0.01%
2018/08/23	2	59.40	9	59.33	58.60	-7	13,647	-0.05%
2018/08/22	7	58.71	9	58.40	59.50	-2	14,211	-0.01%
2018/08/21	5	59.26	12	58.77	58.50	-7	14,867	-0.05%
2018/08/20	9	56.46	6	57.22	58.50	3	15,105	0.02%
2018/08/17	7	59.76	0	0.00	58.20	7	15,508	0.05%
2018/08/16	6	59.43	11	60.14	61.20	-5	15,624	-0.03%
2018/08/15	4	59.48	1	60.90	58.60	3	15,830	0.02%
2018/08/14	29	60.47	31	61.33	62.00	-2	16,050	-0.01%
2018/08/13	4	61.10	1	60.30	60.30	3	16,266	0.02%
2018/08/10	6	65.97	10	66.68	64.70	-4	16,635	-0.02%
2018/08/09	7	64.64	2	65.90	66.30	5	17,030	0.03%
2018/08/08	6	66.27	10	66.62	65.00	-4	17,702	-0.02%
2018/08/07	9	66.82	12	67.50	66.70	-3	18,220	-0.02%
2018/08/06	6	65.00	7	65.20	65.50	-1	18,399	-0.01%
2018/08/03	16	63.95	91	61.77	66.00	-75	18,632	-0.40%
2018/08/02	18	66.16	13	63.97	63.70	5	18,765	0.03%
2018/08/01	12	70.35	7	70.54	69.50	5	19,391	0.03%
2018/07/31	11	71.99	2	72.00	72.20	9	19,736	0.05%
2018/07/30	1	69.50	3	70.77	69.50	-2	19,735	-0.01%
2018/07/27	40	72.86	3	74.63	72.00	37	19,738	0.19%
2018/07/26	14	73.49	23	73.90	75.00	-9	19,731	-0.05%
2018/07/25	29	70.11	119	71.00	71.70	-90	19,584	-0.46%	大賣/
2018/07/24	22	68.27	32	68.82	69.90	-10	19,513	-0.05%
2018/07/23	86	65.00	71	64.14	67.50	15	19,448	0.08%
2018/07/20	239	68.37	109	67.20	67.10	130	19,381	0.67%	大買/大賣/鉅額交易
2018/07/19	18	69.33	58	69.77	69.00	-40	19,241	-0.21%
2018/07/18	82	69.96	40	70.95	68.00	42	19,237	0.22%
2018/07/17	40	71.55	23	72.03	70.90	17	19,196	0.09%
2018/07/16	4	74.05	32	74.85	73.80	-28	19,197	-0.15%
2018/07/13	44	74.53	23	76.67	73.00	21	19,302	0.11%
2018/07/12	25	73.03	4	73.48	73.90	21	19,122	0.11%
2018/07/11	109	73.43	118	73.59	73.60	-9	19,114	-0.05%	大買/大賣/
2018/07/10	47	69.74	115	68.02	72.00	-68	18,611	-0.37%	大賣/
2018/07/09	21	65.45	3	65.67	65.50	18	18,502	0.10%
2018/07/06	60	64.12	71	65.22	66.20	-11	18,359	-0.06%
2018/07/05	60	63.62	57	64.36	62.70	3	18,107	0.02%
2018/07/04	43	64.13	40	63.77	62.70	3	17,898	0.02%
2018/07/03	21	69.99	17	70.67	69.60	4	17,672	0.02%
2018/07/02	13	69.91	5	69.82	69.10	8	17,580	0.05%
2018/06/29	14	71.16	24	70.39	72.80	-10	17,458	-0.06%
2018/06/28	22	72.65	13	72.30	69.50	9	17,295	0.05%
2018/06/27	75	73.34	68	72.51	73.40	7	17,177	0.04%
2018/06/26	57	73.15	50	72.88	72.00	7	17,064	0.04%
2018/06/25	59	72.80	24	72.29	71.20	35	16,820	0.21%
2018/06/22	100	77.81	79	78.60	76.50	21	16,652	0.13%
2018/06/21	63	80.33	63	78.92	80.90	0	16,558	0.00%
2018/06/20	14	81.21	5	78.32	76.40	9	16,374	0.05%
2018/06/19	42	82.92	42	83.71	84.00	0	16,260	0.00%
2018/06/15	25	83.30	22	82.82	83.20	3	16,243	0.02%
2018/06/14	27	83.82	18	83.93	83.20	9	16,133	0.06%
2018/06/13	74	89.38	60	82.33	82.90	14	15,957	0.09%
2018/06/12	30	86.97	32	88.55	89.50	-2	15,516	-0.01%
2018/06/11	5	79.18	11	78.17	81.40	-6	14,963	-0.04%
2018/06/08	18	72.87	53	70.47	74.00	-35	14,696	-0.24%
2018/06/07	5	71.66	8	71.70	70.50	-3	14,445	-0.02%
2018/06/06	11	69.89	11	70.55	71.50	0	14,445	0.00%
2018/06/05	33	67.65	20	71.14	67.80	13	14,387	0.09%
2018/06/04	4	71.98	10	72.98	72.80	-6	14,150	-0.04%
2018/06/01	21	70.09	28	70.67	69.90	-7	13,839	-0.05%
2018/05/31	42	76.50	47	77.52	70.70	-5	13,541	-0.04%
2018/05/30	20	71.17	26	72.18	74.10	-6	12,893	-0.05%
2018/05/29	45	71.09	90	69.75	68.80	-45	12,268	-0.37%
2018/05/28	21	64.51	14	65.84	66.90	7	11,490	0.06%
2018/05/25	26	58.23	27	58.64	60.90	-1	11,147	-0.01%
2018/05/24	8	55.74	12	55.95	55.40	-4	10,510	-0.04%
2018/05/23	10	55.22	6	55.52	55.80	4	10,294	0.04%
2018/05/22	19	55.26	26	55.06	53.70	-7	9,969	-0.07%
2018/05/21	10	55.57	7	55.76	56.40	3	9,672	0.03%
2018/05/18	60	53.46	54	55.09	54.70	6	9,332	0.06%
2018/05/17	77	54.12	88	54.58	52.10	-11	8,805	-0.12%
2018/05/16	129	56.68	80	57.19	55.60	49	8,338	0.59%	大買/
2018/05/15	42	50.74	52	51.54	53.80	-10	7,656	-0.13%
2018/05/14	52	48.90	65	49.93	50.20	-13	7,091	-0.18%
2018/05/11	13	46.62	11	46.28	45.70	2	6,824	0.03%
2018/05/10	80	45.33	42	45.55	46.20	38	6,511	0.58%
2018/05/09	19	43.35	7	43.20	43.65	12	6,123	0.20%
2018/05/08	2	39.65	18	39.33	40.90	-16	5,397	-0.30%
2018/05/07	19	36.59	24	36.61	37.20	-5	5,005	-0.10%
2018/05/04	9	35.89	4	35.85	35.80	5	4,989	0.10%
2018/05/03	0	0.00	2	37.18	36.95	-2	5,004	-0.04%
2018/05/02	6	36.38	26	36.87	36.35	-20	5,000	-0.40%
2018/04/30	1	36.50	6	36.28	35.95	-5	5,067	-0.10%
2018/04/27	0	0.00	5	36.12	36.15	-5	5,345	-0.09%
2018/04/26	8	35.41	4	35.39	34.50	4	5,752	0.07%
2018/04/25	2	36.05	1	36.35	35.90	1	5,742	0.02%
2018/04/24	21	36.89	3	36.70	36.00	18	5,798	0.31%
2018/04/23	11	38.18	12	38.39	37.60	-1	5,718	-0.02%
2018/04/20	35	38.00	27	38.13	37.95	8	5,696	0.14%
2018/04/19	19	37.82	19	38.17	39.15	0	5,607	0.00%
2018/04/18	8	36.46	8	36.73	36.30	0	5,362	0.00%
2018/04/17	8	37.00	4	38.86	36.15	4	5,317	0.08%
2018/04/16	0	0.00	3	39.12	39.10	-3	5,186	-0.06%
2018/04/13	7	38.27	3	38.23	38.00	4	5,103	0.08%
2018/04/12	2	36.90	2	36.80	36.90	0	4,969	0.00%
2018/04/11	0	0.00	5	36.99	37.10	-5	5,049	-0.10%
2018/04/10	2	36.15	2	37.05	36.05	0	5,029	0.00%
2018/04/09	4	36.18	2	36.00	36.25	2	5,129	0.04%
2018/04/03	2	35.75	3	35.97	36.10	-1	5,174	-0.02%
2018/04/02	5	35.89	1	36.05	35.55	4	5,186	0.08%
2018/03/30	3	36.77	6	36.78	36.70	-3	5,279	-0.06%
2018/03/29	1	36.70	1	36.95	36.35	0	5,313	0.00%
2018/03/28	2	36.15	3	36.23	36.00	-1	5,277	-0.02%
2018/03/27	3	36.65	2	37.08	36.65	1	5,265	0.02%
2018/03/26	0	0.00	1	36.15	36.00	-1	5,266	-0.02%
2018/03/23	5	35.95	5	35.96	35.80	0	5,239	0.00%
2018/03/22	7	37.77	4	37.61	37.30	3	5,174	0.06%
2018/03/21	14	38.29	3	38.47	36.90	11	5,022	0.22%
2018/03/20	3	37.03	28	36.95	37.40	-25	4,859	-0.51%
2018/03/19	2	36.43	2	36.43	36.40	0	4,784	0.00%
2018/03/16	33	36.43	8	36.39	35.80	25	4,642	0.54%
2018/03/15	1	35.30	1	35.80	35.45	0	4,510	0.00%
2018/03/14	2	36.15	2	35.73	35.25	0	4,483	0.00%
2018/03/13	2	35.00	2	35.40	36.00	0	4,386	0.00%
2018/03/12	0	0.00	6	34.91	35.05	-6	4,329	-0.14%
2018/03/09	16	34.17	12	34.45	34.00	4	4,148	0.10%
2018/03/08	4	30.80	14	32.37	33.55	-10	3,992	-0.25%
2018/03/06	5	30.19	3	30.80	30.20	2	4,034	0.05%
2018/03/05	3	30.38	3	30.02	29.45	0	4,255	0.00%
2018/02/21	0	0.00	1	30.30	30.25	-1	5,361	-0.02%
2018/02/12	0	0.00	1	29.30	29.25	-1	5,660	-0.02%
2018/02/08	1	29.80	0	0.00	30.00	1	5,837	0.02%
2018/02/07	1	31.35	0	0.00	31.00	1	5,861	0.02%
2018/02/06	5	30.17	2	29.90	29.95	3	5,920	0.05%
2018/02/01	3	34.43	2	34.25	34.00	1	6,303	0.02%
2018/01/31	1	33.80	2	34.08	33.80	-1	6,403	-0.02%
2018/01/30	3	34.62	4	34.46	34.30	-1	6,541	-0.02%
2018/01/29	3	34.43	1	34.30	34.15	2	6,556	0.03%
2018/01/26	4	34.76	4	34.66	34.80	0	6,635	0.00%
2018/01/25	3	34.95	3	34.63	34.30	0	6,703	0.00%
2018/01/24	2	35.75	2.9	35.67	35.30	-0.9	6,733	-0.01%
2018/01/23	9	38.30	6	37.82	36.05	3	6,868	0.04%
2018/01/22	5	37.00	21	37.42	38.55	-16	6,712	-0.24%
2018/01/19	1	35.00	2	35.10	35.05	-1	6,702	-0.01%
2018/01/18	3	35.28	4	35.50	34.60	-1	7,073	-0.01%
2018/01/17	1	34.30	1	34.10	34.10	0	7,087	0.00%
2018/01/16	3	35.05	1	35.40	34.60	2	7,187	0.03%
2018/01/15	2	34.55	3	34.45	34.85	-1	7,255	-0.01%
2018/01/12	2	33.20	9	33.41	33.35	-7	7,316	-0.10%
2018/01/11	2	33.00	0	0.00	33.00	2	7,330	0.03%
2018/01/10	0	0.00	3	34.08	33.50	-3	7,364	-0.04%
2018/01/09	4	34.13	3	34.37	33.40	1	7,408	0.01%
2018/01/08	4	34.48	21	34.95	33.80	-17	7,617	-0.22%
2018/01/05	9	35.57	3	35.67	35.40	6	7,643	0.08%
2018/01/04	1	34.70	0	0.00	35.00	1	7,698	0.01%
2018/01/03	3	35.05	2	35.45	34.60	1	7,660	0.01%
2018/01/02	1	32.50	1	33.45	33.35	0	7,565	0.00%