嘉晶 (3016)-統一-嘉義券商分點個股進出

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
46.55
漲跌
▲0.05
漲幅
+0.11%
成交量
270張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:35(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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	3.2	47.12	0	0.00	46.55	3.2	315	1.01%
2024/11/22	0	0.00	1	52.80	52.30	-1	378	-0.26%
2024/11/21	3	50.70	0	0.00	51.80	3	381	0.79%
2024/10/29	3	56.80	0	0.00	57.00	3	526	0.57%
2024/09/11	0	0.00	3	56.80	56.60	-3	1,367	-0.22%
2024/09/06	3	56.20	0	0.00	56.60	3	1,468	0.20%
2024/08/21	0	0.00	3	59.70	61.00	-3	1,559	-0.19%
2024/08/19	3	59.20	0	0.00	59.40	3	1,546	0.19%
2024/08/13	0	0.00	3	57.40	57.30	-3	1,564	-0.19%
2024/08/07	3	57.00	0	0.00	56.90	3	1,561	0.19%
2024/08/06	0	0.00	2	53.15	54.40	-2	1,556	-0.13%
2024/07/30	2	61.40	0	0.00	63.60	2	1,481	0.14%
2024/07/18	3	68.60	0	0.00	68.90	3	1,444	0.21%
2024/07/12	0	0.00	21	70.50	70.50	-21	1,492	-1.41%
2024/07/09	0	0.00	1	67.20	68.00	-1	1,397	-0.07%
2024/07/04	0	0.00	10	67.66	67.60	-10	1,314	-0.76%
2024/07/03	40	68.80	31	68.30	67.30	9	1,242	0.72%
2024/06/21	6	66.60	0	0.00	67.00	6	1,256	0.48%
2024/06/20	5	68.00	0	0.00	68.00	5	1,247	0.40%
2024/06/19	5	66.80	0	0.00	66.80	5	1,265	0.40%
2024/06/17	5	67.00	3	66.50	66.80	2	1,227	0.16%
2024/06/14	4	67.60	0	0.00	67.80	4	1,216	0.33%
2024/05/31	0	0.00	1	62.80	62.30	-1	1,623	-0.06%
2024/05/29	1	63.20	0	0.00	62.80	1	1,614	0.06%
2024/05/28	1	63.20	0	0.00	63.40	1	1,602	0.06%
2024/05/20	0	0.00	3	62.30	62.20	-3	1,560	-0.19%
2024/05/16	3	60.60	0	0.00	60.80	3	1,536	0.20%
2024/05/15	0	0.00	1	60.50	60.20	-1	1,534	-0.07%
2024/04/18	1	63.80	31	64.57	61.20	-30	1,414	-2.12%
2024/04/17	30	62.22	0	0.00	62.40	30	1,307	2.29%
2024/04/16	2	56.60	0	0.00	56.80	2	1,282	0.16%
2024/04/12	0	0.00	2	61.50	60.70	-2	1,255	-0.16%
2024/03/29	2	60.00	0	0.00	59.60	2	1,052	0.19%
2024/03/26	0	0.00	0.1	57.20	57.00	-0.1	1,004	-0.01%
2024/03/22	0	0.00	2	60.80	59.10	-2	999	-0.20%
2024/03/19	3	58.10	1	57.80	57.50	2	989	0.20%
2024/03/15	13	58.83	11	58.00	58.00	2	972	0.21%
2024/03/14	3	58.43	3	59.00	60.10	0	949	0.00%
2024/03/13	7	60.23	6	61.97	60.00	1	922	0.11%
2024/03/12	4	60.25	4	62.30	61.70	0	861	0.00%
2024/03/08	0	0.00	8	56.30	56.30	-8	509	-1.57%
2024/03/06	0	52.30	0	0.00	52.10	0	454	0.01%
2024/02/23	0	0.00	2	55.00	54.00	-2	461	-0.43%
2024/02/22	3	54.40	0	0.00	54.50	3	469	0.64%
2024/02/19	0	56.00	0	0.00	55.70	0	466	0.01%
2024/02/16	0	0.00	3	55.00	55.50	-3	467	-0.64%
2024/02/15	0	55.30	0	0.00	55.00	0	464	0.00%
2024/01/11	2	58.30	0	0.00	58.70	2	502	0.40%
2023/11/27	0	0.00	0	62.10	61.90	0	412	-0.01%
2023/11/21	8	62.78	4	63.05	63.10	4	401	1.00%
2023/11/09	1	60.00	1	60.00	59.80	0	416	0.00%
2023/11/03	0	0.00	2	60.30	59.70	-2	446	-0.45%
2023/11/01	1	60.50	4	59.20	60.30	-3	437	-0.69%
2023/10/18	0	0.00	1	57.90	59.50	-1	526	-0.19%
2023/09/27	2	57.40	0	0.00	57.20	2	1,156	0.17%
2023/09/22	1	59.60	0	0.00	59.50	1	1,164	0.09%
2023/09/18	2	62.90	0	0.00	62.70	2	1,163	0.17%
2023/09/13	1	61.20	0	0.00	61.40	1	1,165	0.09%
2023/09/07	0	0.00	5	61.38	61.20	-5	1,224	-0.41%
2023/09/06	1	61.30	0	0.00	61.00	1	1,232	0.08%
2023/09/05	0	0.00	1	61.70	61.70	-1	1,231	-0.08%
2023/09/04	1	60.60	0	0.00	61.20	1	1,236	0.08%
2023/09/01	1	61.30	1	60.60	61.20	0	1,242	0.00%
2023/08/31	1	59.70	0	0.00	59.60	1	1,251	0.08%
2023/08/24	2	58.50	0	0.00	58.20	2	1,313	0.15%
2023/08/17	0	58.20	0	0.00	58.50	0	1,312	0.00%
2023/08/11	2	61.70	0	0.00	61.60	2	1,277	0.16%
2023/08/07	4	65.45	0	0.00	65.80	4	1,255	0.32%
2023/08/02	0	0.00	2	65.35	64.50	-2	1,253	-0.16%
2023/08/01	1	66.00	0	0.00	66.10	1	1,243	0.08%
2023/07/31	1	65.80	0	0.00	65.70	1	1,234	0.08%
2023/07/28	0	0.00	2	68.10	67.70	-2	1,223	-0.16%
2023/07/27	2	66.30	0	0.00	66.10	2	1,206	0.17%
2023/07/24	0	0.00	7	65.46	65.70	-7	1,204	-0.58%
2023/07/18	6	69.00	0	0.00	69.00	6	1,193	0.50%
2023/07/17	1	70.10	2	70.35	70.80	-1	1,183	-0.08%
2023/07/14	1	71.10	0	0.00	71.50	1	1,150	0.09%
2023/07/11	4	73.13	7	72.70	72.20	-3	1,012	-0.30%
2023/07/10	1	67.60	0	0.00	69.70	1	836	0.12%
2023/06/13	0	0.00	0.1	65.60	65.20	-0.1	663	-0.02%
2023/06/06	7	64.70	7	63.70	63.70	0	663	0.00%
2023/06/02	2	63.60	0	0.00	64.80	2	634	0.32%
2023/05/31	0	0.00	1	63.90	63.60	-1	691	-0.14%
2023/05/23	0	0.00	2	63.70	63.50	-2	703	-0.28%
2023/05/16	0	62.10	0	0.00	62.20	0	714	0.01%
2023/05/04	3	64.07	4	63.80	63.80	-1	778	-0.13%
2023/05/03	1	63.90	1	64.80	64.80	0	785	0.00%
2023/04/26	2	62.60	0	0.00	62.70	2	776	0.26%
2023/04/25	1	63.90	0	0.00	62.10	1	776	0.13%
2023/04/21	1.1	65.32	1	64.50	64.50	0.1	756	0.01%
2023/04/20	4	68.35	4	67.60	67.60	0	729	0.00%
2023/04/19	1	69.90	1	69.50	69.50	0	714	0.00%
2023/04/18	1	70.10	1.3	70.26	70.10	-0.3	716	-0.04%
2023/04/17	0	0.00	0.5	69.40	71.50	-0.5	705	-0.07%
2023/03/15	0	0.00	1	70.70	70.20	-1	698	-0.14%
2023/03/14	1	69.90	0	0.00	69.60	1	709	0.14%
2023/03/10	2	71.55	7	71.39	71.10	-5	712	-0.70%
2023/03/09	0	0.00	1	73.30	73.10	-1	730	-0.14%
2023/03/07	1	74.00	23	73.60	73.40	-22	738	-2.98%
2023/03/06	28	73.16	0	0.00	73.30	28	725	3.86%
2023/03/03	3	71.73	2	71.90	71.90	1	712	0.14%
2023/02/21	0	0.00	0.2	78.10	77.60	-0.2	720	-0.03%
2023/02/16	3	76.67	0	0.00	76.60	3	804	0.37%
2023/02/06	1.2	78.09	1	77.60	77.80	0.2	932	0.02%
2023/02/03	0	0.00	2	78.40	78.00	-2	937	-0.21%
2023/02/02	1	79.40	0	0.00	79.20	1	946	0.11%
2022/12/27	2	71.90	0	0.00	71.40	2	1,244	0.16%
2022/12/23	0	0.00	1	70.00	71.20	-1	1,321	-0.08%
2022/12/15	1	76.20	0	0.00	76.50	1	1,613	0.06%
2022/12/05	0	0.00	1	82.00	82.00	-1	1,923	-0.05%
2022/11/17	0	0.00	1	78.80	79.30	-1	2,151	-0.05%
2022/11/09	1	73.80	1	74.00	75.00	0	2,369	0.00%
2022/10/25	0.1	68.00	0	0.00	67.40	0.1	2,395	0.00%
2022/10/13	6	69.50	10	68.00	66.10	-4	2,491	-0.16%
2022/10/12	0	0.00	6	71.75	70.80	-6	2,472	-0.24%
2022/10/07	10	77.50	0	0.00	77.30	10	2,505	0.40%
2022/10/05	1	79.00	0	0.00	77.60	1	2,515	0.04%
2022/09/30	4	72.40	0	0.00	72.70	4	2,521	0.16%
2022/09/29	1	71.60	3	71.60	70.40	-2	2,511	-0.08%
2022/09/28	0	0.00	1	75.20	71.60	-1	2,500	-0.04%
2022/09/27	2.1	78.53	2	77.85	78.50	0.1	2,480	0.00%
2022/09/26	1	80.00	0	0.00	79.50	1	2,484	0.04%
2022/09/22	0	0.00	1	90.00	90.40	-1	2,456	-0.04%
2022/09/21	1	89.00	0	0.00	88.10	1	2,433	0.04%
2022/09/20	1	88.30	1	88.30	89.00	0	2,427	0.00%
2022/09/16	1	89.10	2	88.90	87.60	-1	2,424	-0.04%
2022/09/13	5	91.32	4	91.33	90.70	1	2,455	0.04%
2022/09/12	2	90.60	15	89.67	89.60	-13	2,384	-0.55%
2022/09/06	0	0.00	1	82.30	80.70	-1	2,376	-0.04%
2022/09/02	1	87.30	0	0.00	87.40	1	2,367	0.04%
2022/08/29	0	87.80	0	0.00	87.40	0	2,394	0.00%
2022/08/26	0	91.00	0	0.00	89.70	0	2,388	0.00%
2022/08/25	0	90.86	1	91.00	90.60	-1	2,380	-0.04%
2022/08/24	2.2	92.08	2	91.30	89.20	0.2	2,369	0.01%
2022/08/23	0	91.80	0	0.00	92.10	0	2,370	0.00%
2022/08/22	14	93.89	3	93.10	93.00	11	2,363	0.47%
2022/08/19	2	91.55	2	92.05	91.40	0	2,275	0.00%
2022/08/11	0	0.00	2	84.80	83.60	-2	2,261	-0.09%
2022/08/09	0	0.00	1	83.40	82.60	-1	2,366	-0.04%
2022/08/08	0	0.00	1	80.60	80.50	-1	2,424	-0.04%
2022/07/20	0	83.50	0	0.00	83.40	0	2,798	0.00%
2022/07/18	1	81.90	1	81.10	81.10	0	2,794	0.00%
2022/07/15	2	81.40	2	80.85	80.80	0	2,787	0.00%
2022/07/13	0	0.00	3	78.40	77.50	-3	2,751	-0.11%
2022/07/12	3	76.30	0	0.00	76.50	3	2,751	0.11%
2022/07/08	1	80.10	0	0.00	78.90	1	2,761	0.04%
2022/07/06	1	74.10	0	0.00	73.70	1	2,758	0.04%
2022/07/05	3	78.40	2	76.20	78.60	1	2,813	0.04%
2022/07/04	1	79.80	22	78.02	78.70	-21	2,789	-0.75%
2022/07/01	0	0.00	1	83.20	78.40	-1	2,792	-0.04%
2022/06/29	0	0.00	1	90.50	90.40	-1	2,793	-0.04%
2022/06/28	1	92.70	0	0.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	1	94.10	94.30	-1	2,942	-0.03%
2022/06/23	1	90.50	0	0.00	90.00	1	3,085	0.03%
2022/06/21	2	94.00	1	89.20	93.50	1	3,596	0.03%
2022/06/20	0	0.00	1	89.80	88.20	-1	3,649	-0.03%
2022/06/17	0	94.10	0	0.00	94.70	0	3,686	0.00%
2022/06/16	0.1	99.80	1	103.50	97.20	-1	3,870	-0.02%
2022/06/15	1.1	102.93	1	104.00	100.50	0.1	4,103	0.00%
2022/06/14	0	101.50	0	0.00	103.50	0	4,666	0.00%
2022/06/13	0	102.00	0	0.00	103.00	0	5,179	0.00%
2022/06/10	0.1	104.75	0	0.00	104.50	0.1	5,689	0.00%
2022/06/09	2	106.75	4	105.88	107.00	-2	5,839	-0.03%
2022/06/08	1	106.50	1	107.50	106.00	0	6,001	0.00%
2022/06/07	2	104.75	1	104.00	104.00	1	6,047	0.02%
2022/06/02	1	106.50	1	104.50	105.00	0	6,065	0.00%
2022/05/31	2	104.00	0	0.00	104.00	2	6,049	0.03%
2022/05/30	1	103.50	1	103.50	103.50	0	6,035	0.00%
2022/05/26	1	101.00	1	99.30	98.90	0	6,030	0.00%
2022/05/25	1	100.00	2	100.25	100.50	-1	6,052	-0.02%
2022/05/24	1	98.10	2	99.75	97.30	-1	6,064	-0.02%
2022/05/23	10	101.00	1	101.00	99.40	9	6,059	0.15%
2022/05/20	1.1	98.92	0	0.00	99.40	1.1	6,054	0.02%
2022/05/19	1	99.00	0	0.00	100.50	1	6,052	0.02%
2022/05/18	12	101.38	11	99.32	98.90	1	6,030	0.02%
2022/05/17	2	97.25	2	97.75	99.10	0	5,948	0.00%
2022/05/16	0	0.00	1	99.10	96.10	-1	5,933	-0.02%
2022/05/13	4	97.53	3	97.10	96.30	1	5,885	0.02%
2022/05/12	3	95.53	5	95.26	92.20	-2	5,845	-0.03%
2022/05/11	2	95.90	1	96.00	96.00	1	5,884	0.02%
2022/05/10	7	91.24	7	92.24	93.60	0	5,851	0.00%
2022/05/06	0.1	93.11	0	0.00	92.80	0.1	5,852	0.00%
2022/04/28	0	0.00	1	93.00	92.20	-1	5,947	-0.02%
2022/04/27	0	0.00	1	89.00	92.10	-1	5,941	-0.02%
2022/04/22	0	0.00	2	103.50	101.00	-2	5,907	-0.03%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	109.50	1	108.00	106.50	0	6,020	0.00%
2022/04/18	1	106.00	0	0.00	104.00	1	6,072	0.02%
2022/04/15	1	107.00	0	0.00	105.50	1	6,120	0.02%
2022/04/12	2	106.00	0	0.00	106.00	2	6,281	0.03%
2022/04/11	1	109.50	0	0.00	106.00	1	6,312	0.02%
2022/04/08	0.1	108.50	0	0.00	108.50	0.1	6,311	0.00%
2022/04/07	0	0.00	1	111.00	107.50	-1	6,321	-0.02%
2022/04/06	0	0.00	1	112.50	112.00	-1	6,349	-0.02%
2022/04/01	1	114.00	1	115.50	116.00	0	6,389	0.00%
2022/03/31	0	0.00	1	118.50	117.50	-1	6,384	-0.02%
2022/03/30	1	121.50	2	120.75	120.50	-1	6,377	-0.02%
2022/03/29	2	117.75	1	119.50	118.50	1	6,436	0.02%
2022/03/28	2	120.00	11.2	117.80	120.50	-9.2	6,405	-0.14%
2022/03/25	20	127.53	6	127.08	119.50	14	6,349	0.22%
2022/03/24	2	122.50	0	0.00	125.50	2	5,990	0.03%
2022/03/23	6	122.92	2	122.75	122.00	4	6,054	0.07%
2022/03/22	8	123.06	1	124.00	123.50	7	6,362	0.11%
2022/03/21	3.2	122.75	1	124.50	124.50	2.2	6,365	0.03%
2022/03/18	6	122.17	4	124.00	125.00	2	6,294	0.03%
2022/03/17	4	120.75	5	124.00	123.00	-1	6,183	-0.02%
2022/03/16	6	117.33	10	116.50	115.00	-4	5,906	-0.07%
2022/03/15	15	112.50	13.1	115.86	114.00	1.9	5,459	0.03%
2022/03/14	2	106.50	2	109.00	109.00	0	4,994	0.00%
2022/03/11	0	0.00	2	105.00	104.50	-2	4,864	-0.04%
2022/03/08	2	102.50	0	0.00	98.40	2	4,766	0.04%
2022/03/03	0	0.00	2	108.50	108.50	-2	5,013	-0.04%
2022/03/02	1	108.00	1	108.00	109.00	0	5,048	0.00%
2022/02/23	2	107.00	0	0.00	106.50	2	6,668	0.03%
2022/02/21	0	109.50	0	0.00	110.50	0	8,313	0.00%
2022/02/16	1	114.50	0	0.00	113.00	1	9,759	0.01%
2022/02/11	0.1	120.50	0	0.00	118.00	0.1	9,939	0.00%
2022/02/10	0	0.00	2	115.75	114.50	-2	9,912	-0.02%
2022/02/09	3	116.17	1	116.50	116.00	2	10,043	0.02%
2022/02/08	2	115.75	0	0.00	112.50	2	10,253	0.02%
2022/02/07	1	107.00	0	0.00	112.00	1	10,339	0.01%
2022/01/18	1	122.50	0	0.00	120.50	1	12,389	0.01%
2022/01/14	0	0.00	1	119.00	120.50	-1	12,605	-0.01%
2022/01/13	0	0.00	1.6	120.06	120.00	-1.6	12,797	-0.01%
2022/01/12	1	122.50	0	0.00	122.50	1	12,857	0.01%
2022/01/11	0	0.00	10	121.50	122.00	-10	13,014	-0.08%
2022/01/10	1	128.50	3	128.33	129.50	-2	13,107	-0.02%
2022/01/07	1	123.50	0	0.00	125.00	1	13,160	0.01%
2022/01/06	0	0.00	1	128.50	129.50	-1	13,123	-0.01%
2022/01/05	1	133.00	12	136.17	130.00	-11	13,149	-0.08%
2022/01/04	1	138.00	11	136.18	137.50	-10	13,135	-0.08%
2022/01/03	3	137.50	1	137.50	137.50	2	13,183	0.02%
2021/12/30	2	134.25	0	0.00	133.50	2	13,204	0.02%
2021/12/29	7	137.86	2	136.75	136.00	5	13,255	0.04%
2021/12/28	5	136.70	2	136.25	135.00	3	13,264	0.02%
2021/12/27	1	136.50	1	136.50	136.50	0	13,275	0.00%
2021/12/24	2	134.25	4	132.88	132.50	-2	13,296	-0.02%
2021/12/23	8	135.38	8.2	134.55	134.00	-0.2	13,322	0.00%
2021/12/22	4	133.13	2	133.50	131.00	2	13,277	0.02%
2021/12/21	2	132.50	2	133.50	132.50	0	13,353	0.00%
2021/12/20	2	132.50	7	132.21	132.50	-5	13,692	-0.04%
2021/12/17	2.4	133.04	0	0.00	132.00	2.4	13,819	0.02%
2021/12/16	2	143.00	3	142.50	141.00	-1	14,213	-0.01%
2021/12/15	1	137.00	1	136.00	136.50	0	13,899	0.00%
2021/12/14	2.4	133.83	1.4	132.36	133.00	1	13,906	0.01%
2021/12/13	0.4	133.50	0.4	136.75	136.00	0	13,784	0.00%
2021/12/09	2	146.00	2	145.50	142.50	0	13,430	0.00%
2021/12/08	1	152.50	0	0.00	150.50	1	13,402	0.01%
2021/12/03	0	0.00	1	153.50	153.00	-1	13,616	-0.01%
2021/12/02	0	0.00	1	148.50	148.00	-1	13,592	-0.01%
2021/11/30	4	147.00	2	152.00	146.00	2	13,653	0.01%
2021/11/26	1	139.50	0	0.00	140.00	1	13,757	0.01%
2021/11/25	1	146.00	1	144.50	146.00	0	13,765	0.00%
2021/11/24	1	140.00	0	0.00	145.50	1	13,763	0.01%
2021/11/23	1	145.50	14	141.61	135.50	-13	13,751	-0.09%
2021/11/22	20	144.93	18	147.14	149.00	2	13,594	0.01%
2021/11/19	0	0.00	17	138.35	143.00	-17	12,777	-0.13%
2021/11/18	44	129.74	38	129.18	130.00	6	12,539	0.05%
2021/11/17	28	118.75	9	120.78	127.50	19	11,358	0.17%
2021/11/16	2	116.00	7	114.29	116.00	-5	10,703	-0.05%
2021/11/15	10.4	103.63	6	104.00	105.50	4.4	10,283	0.04%
2021/11/12	0	0.00	1	98.00	98.00	-1	10,110	-0.01%
2021/11/10	0	0.00	3	96.97	97.00	-3	10,002	-0.03%
2021/11/09	1	99.00	19	97.01	96.20	-18	9,974	-0.18%
2021/11/08	10	98.16	15	98.13	96.60	-5	9,905	-0.05%
2021/11/05	7	104.07	1	102.50	101.50	6	9,816	0.06%
2021/11/04	1	106.00	1	104.00	102.00	0	9,625	0.00%
2021/11/03	11	104.41	3	104.00	103.50	8	9,584	0.08%
2021/11/02	15	107.53	15	106.90	107.00	0	9,378	0.00%
2021/11/01	6	100.72	6	102.83	104.50	0	8,770	0.00%
2021/10/29	15	97.93	2	98.10	95.30	13	8,593	0.15%
2021/10/28	3	94.67	1	94.70	94.70	2	8,313	0.02%
2021/10/27	4	94.20	4	93.40	94.30	0	8,304	0.00%
2021/10/26	7	97.57	4	96.00	92.90	3	8,334	0.04%
2021/10/25	0	0.00	1.5	94.33	94.70	-1.5	8,093	-0.02%
2021/10/22	1	95.80	1	95.30	96.30	0	8,230	0.00%
2021/10/21	7	96.57	2.5	96.30	93.00	4.5	8,367	0.05%
2021/10/20	1	94.10	5	93.60	94.50	-4	8,523	-0.05%
2021/10/19	2	92.45	1	93.70	93.20	1	8,626	0.01%
2021/10/18	5	91.34	4	91.28	92.00	1	8,907	0.01%
2021/10/12	1	87.30	1	88.00	87.50	0	10,411	0.00%
2021/10/08	3	87.63	3	87.27	86.50	0	10,592	0.00%
2021/10/07	1	85.20	0	0.00	85.60	1	10,742	0.01%
2021/10/06	1	81.80	1	81.00	80.50	0	10,925	0.00%
2021/10/05	3	81.80	3	81.73	81.60	0	11,096	0.00%
2021/10/04	2	82.00	1	80.90	78.80	1	11,067	0.01%
2021/10/01	1	83.20	23	84.73	82.50	-22	11,064	-0.20%
2021/09/30	2	87.50	2	88.10	88.80	0	11,233	0.00%
2021/09/29	9	88.64	6	87.30	87.00	3	11,390	0.03%
2021/09/28	2	92.85	3	91.93	92.80	-1	11,362	-0.01%
2021/09/27	23	94.95	9	95.54	93.10	14	11,275	0.12%
2021/09/24	9	94.09	1	94.20	92.50	8	10,931	0.07%
2021/09/23	16	94.53	15	93.72	92.80	1	10,775	0.01%
2021/09/22	1	91.10	2	90.00	90.20	-1	10,249	-0.01%
2021/09/17	1	90.00	1	88.30	89.90	0	10,192	0.00%
2021/09/13	1	87.00	1	87.30	87.50	0	10,197	0.00%
2021/09/10	4	87.80	11	87.57	88.50	-7	10,248	-0.07%
2021/09/09	7	86.24	1	87.10	86.40	6	10,371	0.06%
2021/09/08	2	85.35	3	84.37	82.70	-1	10,309	-0.01%
2021/09/07	1	85.90	0	0.00	86.70	1	10,348	0.01%
2021/09/06	0	0.00	2	89.50	88.20	-2	10,532	-0.02%
2021/09/03	1	90.90	1	91.10	90.80	0	10,487	0.00%
2021/09/02	8	94.65	5	95.44	90.40	3	10,452	0.03%
2021/09/01	2	90.75	5	90.82	91.50	-3	10,169	-0.03%
2021/08/31	2	89.50	1	89.10	90.00	1	10,126	0.01%
2021/08/30	2	89.95	1	88.30	89.80	1	10,060	0.01%
2021/08/27	0	0.00	1	91.20	88.10	-1	10,018	-0.01%
2021/08/26	5	90.50	2	88.70	90.40	3	9,987	0.03%
2021/08/25	2	88.60	2	92.00	92.00	0	9,599	0.00%
2021/08/23	3	82.87	4	84.23	83.70	-1	9,416	-0.01%
2021/08/20	3	80.13	1	80.60	80.60	2	9,279	0.02%
2021/08/19	10	80.05	2	80.00	78.10	8	9,155	0.09%
2021/08/18	0	0.00	2	78.85	81.50	-2	9,166	-0.02%
2021/08/17	0	0.00	2	80.40	76.90	-2	9,205	-0.02%
2021/08/11	2	82.90	0	0.00	82.80	2	9,120	0.02%
2021/08/06	0	0.00	10	88.22	88.20	-10	8,992	-0.11%
2021/08/04	2	93.70	2	94.75	92.20	0	8,890	0.00%
2021/08/03	2	93.95	1	94.50	91.80	1	8,790	0.01%
2021/08/02	3	92.70	3	93.00	93.00	0	8,720	0.00%
2021/07/30	4	94.00	5	93.88	91.10	-1	8,671	-0.01%
2021/07/29	1	93.00	2	92.85	94.10	-1	8,570	-0.01%
2021/07/27	21	102.57	2	100.00	98.60	19	8,277	0.23%
2021/07/26	1	106.00	2	102.75	105.00	-1	8,030	-0.01%
2021/07/23	1	98.20	5	98.52	97.80	-4	7,672	-0.05%
2021/07/22	24	101.56	3	101.00	101.00	21	7,498	0.28%
2021/07/21	17	95.30	33	96.66	100.50	-16	7,086	-0.23%
2021/07/20	19	93.81	6	94.70	91.50	13	6,461	0.20%
2021/07/19	1	84.80	0	0.00	91.00	1	5,924	0.02%
2021/07/16	2	83.85	3	83.30	82.80	-1	5,879	-0.02%
2021/07/15	2	83.65	2	84.05	84.50	0	6,380	0.00%
2021/07/14	5	84.84	10	82.81	85.70	-5	6,458	-0.08%
2021/07/13	33	84.88	46	84.55	80.50	-13	6,213	-0.21%
2021/07/12	19	82.70	12.2	82.30	82.50	6.8	5,940	0.11%
2021/07/09	6	78.87	2	79.00	78.50	4	5,701	0.07%
2021/07/08	4	78.58	10	78.37	77.70	-6	5,690	-0.11%
2021/07/07	21	79.81	3	79.60	79.30	18	5,696	0.32%
2021/07/06	1	78.10	3	77.90	77.70	-2	5,513	-0.04%
2021/07/05	0	0.00	10	74.10	74.90	-10	5,407	-0.18%
2021/07/01	2	71.20	0	0.00	69.90	2	5,730	0.03%
2021/06/29	12	73.68	2	75.20	73.00	10	5,962	0.17%
2021/06/28	2	71.80	0	0.00	72.80	2	5,898	0.03%
2021/06/22	0	0.00	1	72.80	71.60	-1	5,799	-0.02%
2021/06/21	1	73.70	0	0.00	72.00	1	5,770	0.02%
2021/06/18	0	0.00	2	74.55	75.20	-2	5,731	-0.03%
2021/06/16	4	72.15	1	73.80	71.30	3	5,565	0.05%
2021/06/15	0	0.00	4	70.38	72.90	-4	5,439	-0.07%
2021/06/10	1	68.50	2	67.00	67.20	-1	5,203	-0.02%
2021/06/03	4	68.45	4	69.18	68.10	0	5,064	0.00%
2021/05/31	0	0.00	1	67.00	66.90	-1	4,915	-0.02%
2021/05/28	1	67.00	0	0.00	66.90	1	4,890	0.02%
2021/05/25	1	67.40	0	0.00	66.30	1	4,791	0.02%
2021/05/19	1	62.20	0	0.00	61.80	1	4,823	0.02%
2021/05/03	1	77.90	1	78.00	74.40	0	4,637	0.00%
2021/04/27	1	82.50	0	0.00	79.80	1	4,711	0.02%
2021/04/26	1	83.20	12	82.27	82.20	-11	4,781	-0.23%
2021/04/23	11	82.70	2	83.10	82.50	9	4,805	0.19%
2021/04/22	1	82.00	0	0.00	78.50	1	4,807	0.02%
2021/04/21	5	86.32	4	85.25	84.00	1	5,265	0.02%
2021/04/20	0	0.00	2	80.85	82.80	-2	4,952	-0.04%
2021/04/19	0	0.00	2	73.60	75.30	-2	4,723	-0.04%
2021/04/13	0	0.00	1	79.00	76.00	-1	4,802	-0.02%
2021/04/12	3	76.17	3	76.27	75.40	0	4,769	0.00%
2021/04/09	1	78.00	2	78.30	78.00	-1	4,752	-0.02%
2021/04/08	1	81.80	13	81.67	80.00	-12	4,656	-0.26%
2021/04/07	11	78.37	0	0.00	77.30	11	4,438	0.25%
2021/04/06	11	74.19	13	76.45	77.60	-2	4,318	-0.05%
2021/04/01	1	71.50	0	0.00	71.20	1	4,117	0.02%
2021/03/31	3	72.10	0	0.00	71.10	3	4,134	0.07%
2021/03/30	0	0.00	1.3	72.18	72.40	-1.3	4,161	-0.03%
2021/03/24	1	71.90	0	0.00	70.90	1	4,266	0.02%
2021/03/23	0	0.00	10	70.46	71.00	-10	4,278	-0.23%
2021/03/22	11	72.95	5	72.92	72.00	6	4,235	0.14%
2021/03/18	1	70.00	0	0.00	69.10	1	4,213	0.02%
2021/03/17	0.1	69.50	0	0.00	68.90	0.1	4,339	0.00%
2021/03/16	0	0.00	10	70.11	70.00	-10	4,629	-0.22%
2021/03/15	3	70.50	0	0.00	70.00	3	4,990	0.06%
2021/03/11	0	0.00	1	69.30	69.40	-1	5,068	-0.02%
2021/03/10	1	67.30	0	0.00	67.40	1	5,110	0.02%
2021/03/03	0	0.00	2	68.60	69.40	-2	5,613	-0.04%
2021/03/02	0	0.00	1	68.70	69.00	-1	5,627	-0.02%
2021/02/24	10	73.58	1	73.00	71.50	9	5,746	0.16%
2021/02/23	2	72.50	0	0.00	72.50	2	5,822	0.03%
2021/02/22	0	0.00	4	74.35	73.90	-4	5,782	-0.07%
2021/02/03	0	0.00	1	67.50	66.70	-1	5,657	-0.02%
2021/01/29	0	0.00	2	69.60	67.40	-2	5,620	-0.04%
2021/01/27	0	0.00	2	70.20	71.60	-2	5,570	-0.04%
2021/01/26	2	69.25	0	0.00	69.40	2	5,527	0.04%
2021/01/25	0	0.00	2	70.60	70.50	-2	5,501	-0.04%
2021/01/22	2	71.80	1	70.90	72.00	1	5,470	0.02%
2021/01/20	3.1	75.46	3	76.50	72.70	0.1	5,396	0.00%
2021/01/19	5	78.78	2	80.60	76.70	3	5,306	0.06%
2021/01/18	1	78.50	20	78.03	79.20	-19	5,183	-0.37%
2021/01/15	21	78.48	12	79.67	77.70	9	5,047	0.18%
2021/01/14	7.1	79.31	67	78.89	79.10	-59.9	4,829	-1.24%
2021/01/13	187	77.16	146	77.55	77.60	41	4,145	0.99%	大買/大賣/
2021/01/12	0	0.00	2	70.80	70.60	-2	3,834	-0.05%
2021/01/11	9	72.21	1	71.40	72.10	8	3,737	0.21%
2021/01/06	8	69.70	9	69.28	69.10	-1	3,722	-0.03%
2021/01/04	3	71.73	2	72.65	72.60	1	3,705	0.03%
2020/12/31	1	71.60	0	0.00	71.10	1	3,665	0.03%
2020/12/29	0	0.00	1	74.80	72.70	-1	3,628	-0.03%
2020/12/28	27	73.40	6	73.17	72.80	21	3,554	0.59%
2020/12/25	0	0.00	1	72.30	72.30	-1	3,491	-0.03%
2020/12/24	2	71.25	0	0.00	71.50	2	3,502	0.06%
2020/12/23	5	70.20	4	71.13	71.70	1	3,515	0.03%
2020/12/22	5	70.70	5	70.92	69.00	0	3,498	0.00%
2020/12/21	1	70.80	0	0.00	70.00	1	3,500	0.03%
2020/12/18	1	69.50	1	70.90	70.90	0	3,502	0.00%
2020/12/17	2	70.25	0	0.00	70.10	2	3,506	0.06%
2020/12/16	2	71.60	2	72.10	71.30	0	3,494	0.00%
2020/12/15	2	70.85	0	0.00	70.80	2	3,520	0.06%
2020/12/14	1	73.00	1	74.60	73.70	0	3,552	0.00%
2020/12/11	2	73.40	1	74.70	72.50	1	3,578	0.03%
2020/12/10	3	75.90	5	75.18	75.00	-2	3,479	-0.06%
2020/12/09	29	71.64	30	72.51	74.70	-1	3,188	-0.03%
2020/12/08	2	68.60	2	69.15	69.00	0	2,814	0.00%
2020/12/07	0	0.00	2	68.00	68.00	-2	2,787	-0.07%
2020/12/04	4	67.60	4	68.10	67.60	0	2,766	0.00%
2020/12/03	11	68.62	23	69.74	68.00	-12	2,749	-0.44%
2020/12/01	3	67.37	3	68.03	67.00	0	2,705	0.00%
2020/11/30	5	68.28	1	68.20	67.10	4	2,687	0.15%
2020/11/26	1	65.00	4	65.50	65.60	-3	2,578	-0.12%
2020/11/25	0	0.00	1	64.60	64.50	-1	2,596	-0.04%
2020/11/24	3	66.17	3	66.90	65.70	0	2,682	0.00%
2020/11/23	3	64.40	0	0.00	64.70	3	2,693	0.11%
2020/11/20	0	0.00	5	64.50	64.40	-5	2,731	-0.18%
2020/11/19	0	0.00	3	61.47	61.40	-3	2,707	-0.11%
2020/11/18	0	0.00	1	62.40	61.80	-1	2,782	-0.04%
2020/11/16	4	61.80	0	0.00	61.90	4	3,287	0.12%
2020/11/12	0	0.00	3	60.83	60.70	-3	3,945	-0.08%
2020/11/11	0	0.00	1	60.50	61.00	-1	4,060	-0.02%
2020/11/10	1	60.00	0	0.00	60.10	1	4,085	0.02%
2020/11/05	1	61.70	0	0.00	60.90	1	4,243	0.02%
2020/10/30	1	60.30	0	0.00	59.70	1	4,468	0.02%
2020/10/28	3	60.83	0	0.00	60.30	3	4,808	0.06%
2020/10/26	2	62.80	1	62.70	62.80	1	4,929	0.02%
2020/10/21	0	0.00	4	65.00	64.20	-4	5,093	-0.08%
2020/10/16	0	0.00	1	66.30	64.70	-1	5,624	-0.02%
2020/10/14	0	0.00	2	64.25	64.50	-2	5,715	-0.03%
2020/10/13	2	63.80	1	63.40	64.00	1	5,762	0.02%
2020/10/12	1	65.10	0	0.00	64.90	1	5,786	0.02%
2020/10/07	0	0.00	1	67.00	67.40	-1	5,892	-0.02%
2020/09/30	1	66.10	2	66.45	66.60	-1	6,179	-0.02%
2020/09/29	1	65.30	0	0.00	66.80	1	6,221	0.02%
2020/09/28	1	64.60	0	0.00	64.70	1	6,299	0.02%
2020/09/25	0	0.00	2	65.70	65.00	-2	6,398	-0.03%
2020/09/24	3	67.87	1	68.00	67.60	2	6,612	0.03%
2020/09/23	2	69.50	0	0.00	69.60	2	6,584	0.03%
2020/09/21	2	69.90	1	70.80	69.70	1	6,606	0.02%
2020/09/18	4	72.08	6	72.05	71.60	-2	6,614	-0.03%
2020/09/16	10	72.00	10	70.90	70.90	0	6,574	0.00%
2020/09/11	1	69.10	0	0.00	69.20	1	6,820	0.01%
2020/09/10	6	69.47	1	68.60	68.60	5	6,866	0.07%
2020/09/09	1	69.60	1	69.50	69.50	0	6,968	0.00%
2020/09/08	1	68.70	1	68.90	68.90	0	7,054	0.00%
2020/09/07	3	71.63	4	70.18	69.20	-1	7,134	-0.01%
2020/09/04	2	68.10	2	69.00	70.30	0	7,125	0.00%
2020/09/03	3	70.17	2	69.40	69.40	1	7,190	0.01%
2020/09/02	2	69.95	2	70.35	70.30	0	7,253	0.00%
2020/09/01	1	69.40	2	68.95	68.90	-1	7,333	-0.01%
2020/08/31	0	0.00	1	69.20	69.20	-1	7,431	-0.01%
2020/08/28	3	71.67	2	71.40	70.00	1	7,943	0.01%
2020/08/27	2	71.65	6	71.97	71.80	-4	7,937	-0.05%
2020/08/26	1	69.60	2	71.10	71.30	-1	7,961	-0.01%
2020/08/25	4	69.43	2	69.50	69.50	2	8,035	0.02%
2020/08/24	1	68.90	2	69.20	69.20	-1	8,157	-0.01%
2020/08/21	2	68.55	10	68.05	69.70	-8	8,266	-0.10%
2020/08/20	13	72.08	12	69.21	68.80	1	8,231	0.01%
2020/08/19	17	74.35	5	74.62	76.40	12	8,499	0.14%
2020/08/18	26	73.42	27	72.73	72.60	-1	8,464	-0.01%
2020/08/17	0	0.00	2	69.70	71.50	-2	8,361	-0.02%
2020/08/13	1	68.10	1	68.10	67.70	0	8,946	0.00%
2020/08/12	2	68.00	1	68.20	68.10	1	9,075	0.01%
2020/08/11	3	69.17	14	69.16	68.60	-11	9,274	-0.12%
2020/08/10	5	70.80	10	70.82	69.80	-5	9,375	-0.05%
2020/08/07	1	70.70	1	70.70	70.60	0	9,557	0.00%
2020/08/06	3	71.57	4	70.95	70.50	-1	9,961	-0.01%
2020/08/05	2	71.20	11	71.09	70.90	-9	10,009	-0.09%
2020/08/04	10	72.92	16	75.06	72.50	-6	10,068	-0.06%
2020/08/03	5	71.40	1	73.40	73.90	4	9,941	0.04%
2020/07/31	4	72.18	1	72.60	71.60	3	9,897	0.03%
2020/07/30	3	71.27	3	71.87	71.80	0	9,892	0.00%
2020/07/28	2	72.95	1	69.80	68.90	1	9,883	0.01%
2020/07/27	4	69.48	3	70.43	70.30	1	9,853	0.01%
2020/07/24	4	70.08	6	70.73	69.40	-2	9,833	-0.02%
2020/07/23	16	73.36	11	72.63	72.10	5	9,794	0.05%
2020/07/22	7	72.87	12	73.85	72.20	-5	9,635	-0.05%
2020/07/21	9	71.60	7	71.61	71.90	2	9,399	0.02%
2020/07/20	2	67.80	4	66.70	67.90	-2	9,275	-0.02%
2020/07/17	5	68.98	1	67.80	67.60	4	9,294	0.04%
2020/07/16	2	70.15	1	69.80	70.30	1	9,320	0.01%
2020/07/15	1	70.40	0	0.00	68.80	1	9,311	0.01%
2020/07/14	10	71.64	2	70.55	70.20	8	9,360	0.09%
2020/07/13	0	0.00	1	71.30	71.10	-1	9,417	-0.01%
2020/07/09	0	0.00	1	74.50	72.20	-1	9,451	-0.01%
2020/07/08	0	0.00	1	71.60	71.40	-1	9,409	-0.01%
2020/07/07	3	71.77	0	0.00	69.40	3	9,378	0.03%
2020/07/06	7	74.36	0	0.00	74.00	7	9,319	0.08%
2020/07/03	1	72.20	0	0.00	73.50	1	9,301	0.01%
2020/07/02	1	68.90	0	0.00	69.30	1	9,087	0.01%
2020/07/01	32	69.33	33	68.65	68.40	-1	9,123	-0.01%
2020/06/29	1	67.00	0	0.00	66.40	1	9,170	0.01%
2020/06/24	0	0.00	1	68.50	67.80	-1	9,205	-0.01%
2020/06/23	0	0.00	2	67.85	68.10	-2	9,247	-0.02%
2020/06/22	2.1	67.82	1	67.60	67.20	1.1	9,265	0.01%
2020/06/19	4	70.88	5	71.44	69.50	-1	9,296	-0.01%
2020/06/18	1	67.90	1	67.60	68.30	0	9,153	0.00%
2020/06/17	1	67.30	0	0.00	67.40	1	9,210	0.01%
2020/06/16	1	67.20	3	67.93	68.60	-2	9,343	-0.02%
2020/06/15	3	67.03	11	67.23	65.70	-8	9,550	-0.08%
2020/06/12	0	0.00	2	68.20	68.70	-2	9,814	-0.02%
2020/06/11	22	73.52	22	72.75	70.00	0	10,020	0.00%
2020/06/10	0	0.00	3	72.37	71.60	-3	10,045	-0.03%
2020/06/09	0	0.00	7	73.89	73.60	-7	10,142	-0.07%
2020/06/08	1	75.80	2	76.20	75.30	-1	10,336	-0.01%
2020/06/05	1	75.40	0	0.00	75.90	1	10,545	0.01%
2020/06/04	69.1	77.63	64	77.11	74.90	5.1	10,688	0.05%
2020/06/03	0	0.00	25	71.00	71.80	-25	10,240	-0.24%
2020/06/02	40	71.40	44	70.46	70.80	-4	10,227	-0.04%
2020/06/01	25	71.20	2	71.35	70.30	23	10,262	0.22%
2020/05/29	1	68.60	5	69.28	69.50	-4	10,258	-0.04%
2020/05/28	4	69.73	29	69.86	68.30	-25	10,302	-0.24%
2020/05/27	38	70.73	9	70.83	70.90	29	10,399	0.28%
2020/05/26	23	71.75	23	70.54	68.60	0	10,187	0.00%
2020/05/25	20	68.45	17	68.87	71.00	3	9,764	0.03%
2020/05/22	13	63.96	39	64.24	64.60	-26	9,468	-0.27%
2020/05/21	15	63.93	70	63.28	64.00	-55	9,354	-0.59%
2020/05/20	15	60.63	21	60.28	61.40	-6	9,196	-0.07%
2020/05/19	12	57.92	2	57.55	57.50	10	8,876	0.11%
2020/05/18	9	58.08	8	58.06	57.00	1	8,817	0.01%
2020/05/15	64	57.35	21	57.18	59.00	43	8,657	0.50%
2020/05/14	47	56.89	215	56.83	56.20	-168	8,646	-1.94%	大賣/鉅額交易
2020/05/13	338	57.53	162	57.44	57.90	176	8,419	2.09%	大買/大賣/鉅額交易
2020/05/12	5	52.56	31	52.51	52.70	-26	8,003	-0.32%
2020/05/11	62	54.23	13	53.68	53.70	49	7,951	0.62%
2020/05/08	7	52.64	28	53.03	52.20	-21	7,818	-0.27%
2020/05/07	25	52.00	4	51.70	52.10	21	7,687	0.27%
2020/05/06	6	51.62	2	51.55	50.50	4	7,635	0.05%
2020/05/05	1	51.70	3	51.53	51.60	-2	7,574	-0.03%
2020/05/04	4	50.68	2	51.10	50.70	2	7,541	0.03%
2020/04/30	3	52.10	0	0.00	51.80	3	7,521	0.04%
2020/04/29	0	0.00	1	50.30	50.30	-1	7,461	-0.01%
2020/04/28	2	50.70	0	0.00	50.50	2	7,456	0.03%
2020/04/27	2	50.10	1	49.85	50.20	1	7,466	0.01%
2020/04/24	1	49.00	0	0.00	49.00	1	7,437	0.01%
2020/04/22	1	49.00	0	0.00	49.35	1	7,408	0.01%
2020/04/21	0	0.00	13	50.10	49.05	-13	7,432	-0.17%
2020/04/20	1	50.60	0	0.00	51.00	1	7,380	0.01%
2020/04/17	0	0.00	3	53.00	51.50	-3	7,357	-0.04%
2020/04/16	5	53.10	1	53.80	52.80	4	7,254	0.06%
2020/04/15	0	0.00	3	53.37	52.90	-3	7,124	-0.04%
2020/04/14	0	0.00	1	50.60	50.90	-1	6,927	-0.01%
2020/04/13	1	50.20	1	51.00	50.20	0	6,903	0.00%
2020/04/09	1	50.90	0	0.00	51.00	1	6,942	0.01%
2020/04/08	0	0.00	2	51.95	52.20	-2	6,922	-0.03%
2020/04/07	1	49.85	0	0.00	49.75	1	6,806	0.01%
2020/04/06	2	49.30	2	49.55	49.60	0	6,750	0.00%
2020/04/01	1	48.80	2	49.10	49.10	-1	6,723	-0.01%
2020/03/31	1	48.40	0	0.00	48.80	1	6,707	0.01%
2020/03/30	0	0.00	2	48.03	49.20	-2	6,750	-0.03%
2020/03/26	1	48.30	0	0.00	48.15	1	6,617	0.02%
2020/03/24	1	45.50	0	0.00	45.80	1	6,468	0.02%
2020/03/23	1	45.00	3	44.58	43.35	-2	6,597	-0.03%
2020/03/20	2	48.85	1	47.65	47.65	1	6,546	0.02%
2020/03/19	94	47.31	106	47.77	45.85	-12	6,402	-0.19%	大賣/
2020/03/18	82	53.44	73	52.07	50.90	9	6,097	0.15%
2020/03/17	81	52.03	101	51.62	52.00	-20	5,771	-0.35%	大賣/
2020/03/16	2	52.00	0	0.00	49.50	2	5,472	0.04%
2020/03/13	44	50.29	31	50.38	51.90	13	5,321	0.24%
2020/03/12	5	52.26	14	53.17	51.00	-9	5,108	-0.18%
2020/03/11	78	55.43	131	53.78	54.20	-53	4,842	-1.09%	大賣/
2020/03/10	216	53.88	151	54.00	55.60	65	4,604	1.41%	大買/大賣/
2020/03/09	0	0.00	10	53.20	50.60	-10	4,417	-0.23%
2020/03/06	0	0.00	45	53.78	53.50	-45	4,321	-1.04%
2020/03/05	26	56.25	0	0.00	55.60	26	4,246	0.61%
2020/03/04	56	55.49	68	54.16	55.90	-12	4,081	-0.29%
2020/03/03	42	55.15	22	55.75	54.10	20	3,938	0.51%
2020/03/02	429	54.64	388	54.64	54.80	41	3,701	1.11%	大買/大賣/
2020/02/27	1	50.10	0	0.00	49.85	1	3,438	0.03%
2020/02/26	2	52.60	2	53.30	52.30	0	3,371	0.00%
2020/02/25	1	52.30	0	0.00	53.00	1	3,290	0.03%
2020/02/24	1	53.20	1	52.50	53.20	0	3,258	0.00%
2020/02/21	3	53.73	5	53.50	52.90	-2	3,194	-0.06%
2020/02/20	0	0.00	1	52.00	51.90	-1	3,013	-0.03%
2020/02/19	4	52.20	2	52.00	52.10	2	2,962	0.07%
2020/02/18	2	51.05	3	51.07	51.00	-1	2,879	-0.03%
2020/02/17	14	52.33	15	52.05	52.20	-1	2,804	-0.04%
2020/02/14	2	48.90	0	0.00	48.70	2	2,629	0.08%
2020/02/13	0	0.00	3	48.25	47.95	-3	2,615	-0.11%
2020/02/12	1	47.90	1	48.50	48.20	0	2,682	0.00%
2020/02/05	1	46.00	3	45.50	45.30	-2	2,874	-0.07%
2020/02/03	1	43.80	0	0.00	44.00	1	3,018	0.03%
2020/01/30	1	46.80	0	0.00	46.75	1	3,309	0.03%
2020/01/15	5	53.10	3	53.10	53.00	2	4,213	0.05%
2020/01/14	8	52.49	4	52.40	52.40	4	4,296	0.09%
2020/01/13	4	52.20	2	51.05	52.60	2	4,485	0.04%
2020/01/08	4	50.20	0	0.00	49.90	4	4,661	0.09%
2020/01/06	0	0.00	2	51.80	51.50	-2	4,957	-0.04%
2020/01/03	27	54.85	53	53.98	53.10	-26	4,942	-0.53%
2020/01/02	30	54.30	3	54.27	54.50	27	4,868	0.55%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/27	3	54.80	0	0.00	54.20	3	4,815	0.06%
2019/12/24	0	0.00	1	52.30	52.10	-1	4,668	-0.02%
2019/12/20	50	53.78	50	53.24	53.00	0	4,704	0.00%
2019/12/19	0	0.00	20	54.00	53.10	-20	4,745	-0.42%
2019/12/18	76	55.13	65	53.70	54.50	11	4,752	0.23%
2019/12/17	4	53.30	0	0.00	53.40	4	4,549	0.09%
2019/12/16	5	52.32	0	0.00	52.30	5	4,595	0.11%
2019/12/13	0	0.00	15	50.50	50.50	-15	4,598	-0.33%
2019/12/11	1	52.10	0	0.00	51.60	1	4,608	0.02%
2019/12/09	2	51.00	0	0.00	51.10	2	4,585	0.04%
2019/12/06	0	0.00	2	50.80	51.40	-2	4,629	-0.04%
2019/12/05	2	51.40	0	0.00	51.10	2	4,642	0.04%
2019/12/04	68	50.77	68	50.77	50.80	0	4,852	0.00%
2019/11/29	1	49.15	0	0.00	49.10	1	4,921	0.02%
2019/11/21	0	0.00	1	49.55	49.45	-1	5,866	-0.02%
2019/11/20	2	49.20	10	49.15	49.05	-8	5,902	-0.14%
2019/11/15	5	50.70	0	0.00	50.70	5	6,217	0.08%
2019/11/14	0	0.00	1	49.90	50.00	-1	6,322	-0.02%
2019/11/12	10	50.10	1	50.20	50.20	9	6,442	0.14%
2019/11/11	0	0.00	12	50.12	49.60	-12	6,432	-0.19%
2019/11/08	7	52.77	0	0.00	52.80	7	6,377	0.11%
2019/11/06	0	0.00	10	55.00	55.50	-10	6,354	-0.16%
2019/11/01	11	55.02	2	55.25	56.10	9	6,351	0.14%
2019/10/31	2	55.60	20	55.00	55.00	-18	6,331	-0.28%
2019/10/30	2	57.35	1	57.50	56.80	1	6,268	0.02%
2019/10/29	11	59.95	0	0.00	57.50	11	6,275	0.18%
2019/10/28	0	0.00	3	59.00	60.10	-3	6,167	-0.05%
2019/10/25	15	58.73	3	58.20	58.20	12	6,169	0.19%
2019/10/24	1	56.20	1	57.10	58.50	0	6,089	0.00%
2019/10/23	5	54.86	4	54.90	55.00	1	6,007	0.02%
2019/10/22	0	0.00	3	53.73	53.60	-3	6,029	-0.05%
2019/10/21	7	53.44	14	53.24	53.60	-7	5,906	-0.12%
2019/10/18	0	0.00	3	51.93	51.60	-3	5,681	-0.05%
2019/10/17	0	0.00	3	50.40	51.10	-3	5,579	-0.05%
2019/10/15	2	51.00	3	52.00	51.10	-1	5,499	-0.02%
2019/10/14	0	0.00	3	50.47	50.40	-3	5,317	-0.06%
2019/10/08	0	0.00	11	48.68	48.90	-11	5,185	-0.21%
2019/10/07	2	49.73	1	49.95	49.55	1	5,192	0.02%
2019/10/04	1	49.35	0	0.00	49.35	1	5,183	0.02%
2019/10/03	5	49.60	0	0.00	49.60	5	5,185	0.10%
2019/09/27	2	48.25	0	0.00	48.40	2	5,174	0.04%
2019/09/24	6	51.42	1	51.90	50.80	5	5,122	0.10%
2019/09/23	1	51.40	1	50.80	50.80	0	5,061	0.00%
2019/09/19	2	51.25	1	51.80	50.70	1	5,067	0.02%
2019/09/18	1	50.30	0	0.00	50.30	1	5,017	0.02%
2019/09/16	3	48.55	0	0.00	48.50	3	4,973	0.06%
2019/09/11	0	0.00	1	48.80	48.85	-1	5,056	-0.02%
2019/09/10	6	49.98	8	49.30	49.30	-2	5,215	-0.04%
2019/09/06	3	52.27	6	53.15	51.00	-3	5,201	-0.06%
2019/09/05	0	0.00	1	50.40	50.80	-1	4,915	-0.02%
2019/09/04	1	51.10	1	50.20	50.70	0	4,896	0.00%
2019/09/03	6	50.58	1	50.50	49.80	5	4,872	0.10%
2019/09/02	11	49.64	1	49.20	50.70	10	4,830	0.21%
2019/08/30	0	0.00	11	50.90	49.05	-11	4,748	-0.23%
2019/08/29	3	51.07	30	51.37	49.75	-27	4,536	-0.60%
2019/08/28	116	50.95	86	50.58	51.20	30	4,330	0.69%	大買/
2019/08/26	1	46.30	2	47.25	46.10	-1	3,926	-0.03%
2019/08/21	14	48.16	4	47.99	48.20	10	3,744	0.27%
2019/08/20	1	46.30	1	46.30	45.85	0	3,565	0.00%
2019/08/19	2	47.38	6	46.42	46.50	-4	3,525	-0.11%
2019/08/16	6	46.47	10	43.20	46.00	-4	3,415	-0.12%
2019/08/15	4	43.03	0	0.00	43.10	4	3,320	0.12%
2019/08/12	1	43.30	2	43.80	44.35	-1	3,316	-0.03%
2019/08/08	0	0.00	1	44.80	44.65	-1	3,293	-0.03%
2019/08/07	0	0.00	1	44.50	44.05	-1	3,298	-0.03%
2019/08/05	1	48.35	0	0.00	45.55	1	3,274	0.03%
2019/08/01	0	0.00	1	48.85	48.85	-1	3,269	-0.03%
2019/07/31	15	49.03	1	48.60	49.90	14	3,241	0.43%
2019/07/30	0	0.00	2	48.50	48.80	-2	3,154	-0.06%
2019/07/29	6	51.97	0	0.00	51.00	6	3,016	0.20%
2019/07/25	2	47.00	30	47.34	47.75	-28	2,728	-1.03%
2019/07/24	311	47.08	283	47.00	47.30	28	2,551	1.10%	大買/大賣/
2019/07/23	1	42.75	0	0.00	43.00	1	2,356	0.04%
2019/07/17	1	43.80	0	0.00	43.45	1	2,457	0.04%
2019/07/11	0	0.00	1	44.35	44.10	-1	2,750	-0.04%
2019/06/18	0	0.00	51	46.31	43.90	-51	3,140	-1.62%
2019/06/17	71	44.92	22	44.34	45.40	49	3,036	1.61%
2019/06/14	1	42.30	0	0.00	41.30	1	3,015	0.03%
2019/06/12	1	42.10	0	0.00	41.45	1	3,131	0.03%
2019/05/14	0	0.00	1	39.65	42.60	-1	5,661	-0.02%
2019/05/13	1	42.60	0	0.00	41.75	1	6,030	0.02%
2019/05/08	1	46.30	0	0.00	45.70	1	6,338	0.02%
2019/05/03	1	47.85	0	0.00	48.05	1	6,914	0.01%
2019/04/29	20	48.66	31	48.27	46.80	-11	6,935	-0.16%
2019/04/25	1	54.00	1	54.40	54.00	0	6,860	0.00%
2019/04/24	1	54.70	1	53.80	53.80	0	6,866	0.00%
2019/04/22	4	56.15	5	55.34	54.40	-1	6,906	-0.01%
2019/04/19	1	53.50	12	53.60	54.10	-11	6,807	-0.16%
2019/04/16	0	0.00	1	51.60	52.50	-1	6,840	-0.01%
2019/04/15	0	0.00	1	51.50	51.20	-1	6,913	-0.01%
2019/04/12	1	51.00	0	0.00	51.10	1	7,052	0.01%
2019/04/11	2	52.80	0	0.00	51.80	2	7,144	0.03%
2019/04/10	3	53.40	8	54.00	53.20	-5	7,155	-0.07%
2019/04/09	1	56.20	1	54.80	53.90	0	7,198	0.00%
2019/04/08	8	56.00	0	0.00	55.30	8	7,265	0.11%
2019/04/03	2	53.80	3	53.80	53.90	-1	7,248	-0.01%
2019/04/02	0	0.00	6	52.40	53.00	-6	7,245	-0.08%
2019/04/01	8	52.56	2	52.60	52.20	6	7,341	0.08%
2019/03/28	2	52.40	3	52.30	51.20	-1	7,491	-0.01%
2019/03/27	2	51.40	0	0.00	51.40	2	7,705	0.03%
2019/03/26	21	52.18	20	51.80	51.30	1	7,947	0.01%
2019/03/25	0	0.00	1	51.00	51.50	-1	8,182	-0.01%
2019/03/22	2	52.60	2	52.40	52.10	0	8,276	0.00%
2019/03/21	1	52.80	2	52.00	51.80	-1	8,408	-0.01%
2019/03/20	8	53.20	1	53.00	52.60	7	8,690	0.08%
2019/03/19	1	54.50	1	53.70	53.10	0	9,013	0.00%
2019/03/18	1	53.90	1	54.10	54.30	0	9,060	0.00%
2019/03/15	5	54.38	1	54.50	54.50	4	9,239	0.04%
2019/03/14	3	55.83	4	54.55	53.90	-1	9,339	-0.01%
2019/03/13	3	57.90	2	57.65	57.40	1	9,496	0.01%
2019/03/12	6	58.13	7	57.64	58.00	-1	9,746	-0.01%
2019/03/11	4	56.08	4	55.88	55.60	0	9,921	0.00%
2019/03/08	2	55.25	2	55.50	56.00	0	10,119	0.00%
2019/03/07	1	56.90	1	55.30	55.60	0	10,309	0.00%
2019/03/06	4	56.73	5	56.76	56.60	-1	10,479	-0.01%
2019/03/05	1	56.00	1	55.80	55.50	0	10,982	0.00%
2019/03/04	4	57.70	1	56.70	56.50	3	11,326	0.03%
2019/02/27	0	0.00	2	56.05	57.60	-2	11,445	-0.02%
2019/02/26	1	58.00	0	0.00	55.70	1	11,716	0.01%
2019/02/25	16	57.35	13	56.19	57.60	3	11,980	0.03%
2019/02/22	3	58.60	0	0.00	56.50	3	12,027	0.02%
2019/02/21	2	56.80	2	57.70	57.90	0	11,959	0.00%
2019/02/20	2	58.95	0	0.00	57.90	2	11,855	0.02%
2019/02/18	6	62.15	9	59.43	58.30	-3	11,751	-0.03%
2019/02/15	9	59.08	3	58.87	59.30	6	11,564	0.05%
2019/02/14	6	58.55	13	57.50	59.00	-7	11,518	-0.06%
2019/02/13	10	58.08	6	58.23	58.40	4	11,407	0.04%
2019/02/12	47	55.97	99	54.82	56.00	-52	11,139	-0.47%
2019/02/11	81	51.34	52	51.24	51.40	29	10,961	0.26%
2019/01/30	14	47.80	9	47.70	46.75	5	10,938	0.05%
2019/01/29	3	45.82	3	46.15	46.10	0	10,865	0.00%
2019/01/28	11	46.46	17	45.95	46.60	-6	10,856	-0.06%
2019/01/25	11	44.56	6	45.02	44.15	5	10,746	0.05%
2019/01/24	2	42.90	2	42.58	42.55	0	10,850	0.00%
2019/01/23	1	41.65	1	41.90	42.20	0	10,938	0.00%
2019/01/22	2	42.18	4	41.93	41.50	-2	10,995	-0.02%
2019/01/21	5	41.64	4	41.86	42.00	1	11,097	0.01%
2019/01/18	0	0.00	1	39.80	41.30	-1	11,108	-0.01%
2019/01/16	2	41.45	1	41.30	41.00	1	11,221	0.01%
2019/01/15	1	40.40	1	40.75	40.90	0	11,225	0.00%
2019/01/11	1	42.80	1	41.75	41.55	0	11,314	0.00%
2019/01/10	3	42.67	2	42.45	42.30	1	11,353	0.01%
2019/01/09	3	42.58	4	43.03	42.30	-1	11,567	-0.01%
2019/01/08	1	42.05	1	41.85	42.10	0	11,704	0.00%
2019/01/07	0	0.00	1	41.60	41.60	-1	11,681	-0.01%
2019/01/04	1	40.35	16	39.28	40.90	-15	11,672	-0.13%
2019/01/03	2	41.73	0	0.00	40.65	2	11,580	0.02%
2018/12/27	6	44.70	6	44.95	43.80	0	11,642	0.00%
2018/12/25	1	43.55	1	44.05	44.10	0	11,555	0.00%
2018/12/24	1	44.15	1	44.45	45.30	0	11,517	0.00%
2018/12/21	5	45.80	0	0.00	45.60	5	11,422	0.04%
2018/12/20	28	43.59	27	43.69	44.25	1	11,273	0.01%
2018/12/19	14	48.91	2	47.28	47.40	12	11,019	0.11%
2018/12/18	7	50.88	8	50.14	49.40	-1	10,927	-0.01%
2018/12/17	3	50.73	2	50.75	50.30	1	10,856	0.01%
2018/12/14	8	50.49	8	50.13	50.00	0	10,796	0.00%
2018/12/13	12	52.12	85	52.45	52.00	-73	10,675	-0.68%
2018/12/12	172	52.21	115	52.36	52.50	57	10,400	0.55%	大買/大賣/
2018/12/11	3	48.22	3	48.17	47.80	0	10,099	0.00%
2018/12/10	4	48.35	3	47.92	47.30	1	10,196	0.01%
2018/12/07	10	48.60	0	0.00	48.05	10	10,027	0.10%
2018/12/06	14	49.54	13	48.86	46.30	1	9,928	0.01%
2018/12/05	5	50.30	27	50.44	51.10	-22	9,676	-0.23%
2018/12/04	8	50.90	8	51.06	49.50	0	9,490	0.00%
2018/12/03	4	49.86	0	0.00	49.15	4	9,277	0.04%
2018/11/30	14	48.34	9	48.45	48.75	5	9,100	0.05%
2018/11/29	23	50.13	15	49.65	49.00	8	8,908	0.09%
2018/11/28	12	50.16	40	49.16	49.70	-28	8,699	-0.32%
2018/11/27	97	47.61	61	47.74	48.40	36	8,185	0.44%
2018/11/26	2	44.63	16	44.04	44.00	-14	7,814	-0.18%
2018/11/23	20	43.31	10	42.84	43.75	10	7,721	0.13%
2018/11/22	24	41.91	67	41.69	41.10	-43	7,406	-0.58%
2018/11/21	91	40.69	32	40.70	40.70	59	6,994	0.84%
2018/11/20	0	0.00	2	37.10	37.00	-2	6,942	-0.03%
2018/11/19	0	0.00	15	36.90	37.30	-15	6,999	-0.21%
2018/11/16	0	0.00	1	37.50	36.25	-1	7,024	-0.01%
2018/11/15	1	36.60	2	36.65	36.80	-1	7,052	-0.01%
2018/11/14	1	37.15	12	36.02	36.00	-11	7,106	-0.15%
2018/11/12	10	36.75	1	36.50	36.60	9	7,346	0.12%
2018/11/09	10	36.65	1	36.75	36.70	9	7,392	0.12%
2018/11/08	10	38.24	10	39.30	35.95	0	7,411	0.00%
2018/11/07	130	37.71	120	37.67	37.75	10	7,311	0.14%	大買/大賣/
2018/11/06	1	36.35	0	0.00	34.35	1	7,310	0.01%
2018/11/05	5	36.00	3	37.03	37.00	2	7,338	0.03%
2018/11/02	13	36.18	2	36.85	36.55	11	7,319	0.15%
2018/11/01	21	35.48	28	35.38	35.80	-7	7,226	-0.10%
2018/10/31	40	34.08	40	33.70	34.10	0	6,952	0.00%
2018/10/30	12	31.52	4	31.79	31.00	8	6,907	0.12%
2018/10/29	17	33.27	29	33.17	32.05	-12	7,100	-0.17%
2018/10/25	10	31.20	10	32.28	31.15	0	7,113	0.00%
2018/10/23	10	36.35	10	37.10	36.30	0	7,021	0.00%
2018/10/18	2	38.38	1	38.35	38.05	1	7,152	0.01%
2018/10/17	10	39.37	18	39.29	38.40	-8	7,163	-0.11%
2018/10/16	48	40.68	50	40.57	40.25	-2	7,007	-0.03%
2018/10/15	5	37.21	2	37.20	37.20	3	6,976	0.04%
2018/10/12	1	36.80	1	36.45	37.20	0	7,037	0.00%
2018/10/09	10	41.90	0	0.00	40.55	10	7,192	0.14%
2018/10/08	2	41.15	3	41.45	41.70	-1	7,254	-0.01%
2018/10/05	1	45.15	2	43.90	42.30	-1	7,414	-0.01%
2018/10/04	2	47.73	1	47.15	47.00	1	7,476	0.01%
2018/10/03	3	49.32	2	49.03	47.95	1	8,046	0.01%
2018/10/02	3	50.87	7	50.70	50.00	-4	8,302	-0.05%
2018/10/01	3	49.90	2	50.55	51.30	1	8,430	0.01%
2018/09/28	2	50.55	8	50.69	50.20	-6	8,731	-0.07%
2018/09/27	3	51.20	5	51.18	50.00	-2	8,917	-0.02%
2018/09/26	2	51.45	2	51.15	51.10	0	9,101	0.00%
2018/09/25	22	52.15	14	52.44	52.00	8	9,178	0.09%
2018/09/21	4	50.48	5	50.74	51.00	-1	9,161	-0.01%
2018/09/20	3	48.32	3	48.53	48.00	0	9,160	0.00%
2018/09/19	1	49.80	1	48.40	47.90	0	9,256	0.00%
2018/09/18	2	50.05	2	48.65	48.40	0	9,348	0.00%
2018/09/17	2	52.25	3	52.47	52.10	-1	9,527	-0.01%
2018/09/14	28	52.28	17	52.87	52.60	11	9,645	0.11%
2018/09/13	1	51.60	1	49.45	48.95	0	9,580	0.00%
2018/09/12	5	49.82	10	50.09	50.10	-5	9,788	-0.05%
2018/09/11	7	51.53	6	51.83	51.30	1	9,983	0.01%
2018/09/10	3	50.53	4	50.69	50.60	-1	10,091	-0.01%
2018/09/07	7	56.16	6	53.60	53.50	1	10,143	0.01%
2018/09/06	2	56.35	2	57.05	56.40	0	10,316	0.00%
2018/09/05	2	57.40	1	56.50	56.00	1	10,881	0.01%
2018/09/04	4	57.28	3	57.37	58.10	1	11,423	0.01%
2018/09/03	5	58.30	4	56.65	57.00	1	11,763	0.01%
2018/08/31	1	59.80	1	60.40	60.90	0	12,007	0.00%
2018/08/30	2	61.50	2	62.00	61.00	0	12,203	0.00%
2018/08/29	5	59.68	11	60.13	60.70	-6	12,365	-0.05%
2018/08/28	8	60.23	2	59.20	58.90	6	12,638	0.05%
2018/08/27	8	60.06	14	59.86	60.10	-6	12,903	-0.05%
2018/08/24	6	57.35	5	57.22	56.60	1	13,097	0.01%
2018/08/23	2	59.35	3	59.13	58.60	-1	13,647	-0.01%
2018/08/22	1	58.50	1	58.70	59.50	0	14,211	0.00%
2018/08/21	7	59.03	1	59.10	58.50	6	14,867	0.04%
2018/08/20	16	55.59	16	55.34	58.50	0	15,105	0.00%
2018/08/17	1	61.60	2	60.30	58.20	-1	15,508	-0.01%
2018/08/16	3	58.30	6	57.93	61.20	-3	15,624	-0.02%
2018/08/15	3	60.47	0	0.00	58.60	3	15,830	0.02%
2018/08/14	13	60.60	13	61.47	62.00	0	16,050	0.00%
2018/08/13	19	62.01	21	61.90	60.30	-2	16,266	-0.01%
2018/08/10	9	65.61	2	66.20	64.70	7	16,635	0.04%
2018/08/09	4	65.30	4	65.50	66.30	0	17,030	0.00%
2018/08/08	7	65.51	13	65.40	65.00	-6	17,702	-0.03%
2018/08/07	1	67.00	6	67.50	66.70	-5	18,220	-0.03%
2018/08/06	8	64.45	7	64.37	65.50	1	18,399	0.01%
2018/08/03	9	64.32	11	64.78	66.00	-2	18,632	-0.01%
2018/08/02	4	65.93	2	64.25	63.70	2	18,765	0.01%
2018/08/01	2	70.30	1	69.60	69.50	1	19,391	0.01%
2018/07/31	2	70.55	2	71.00	72.20	0	19,736	0.00%
2018/07/30	1	70.80	1	69.90	69.50	0	19,735	0.00%
2018/07/27	1	73.30	1	72.90	72.00	0	19,738	0.00%
2018/07/26	1	74.10	2	73.70	75.00	-1	19,731	-0.01%
2018/07/25	3	70.33	2	71.05	71.70	1	19,584	0.01%
2018/07/24	2	67.80	2	68.70	69.90	0	19,513	0.00%
2018/07/20	0	0.00	1	70.30	67.10	-1	19,381	-0.01%
2018/07/19	2	69.80	1	69.20	69.00	1	19,241	0.01%
2018/07/18	15	66.00	15	66.27	68.00	0	19,237	0.00%
2018/07/17	2	72.85	2	71.30	70.90	0	19,196	0.00%
2018/07/16	3	74.43	5	73.72	73.80	-2	19,197	-0.01%
2018/07/13	4	76.10	4	75.83	73.00	0	19,302	0.00%
2018/07/12	2	73.45	3	73.43	73.90	-1	19,122	-0.01%
2018/07/11	24	73.48	39	73.23	73.60	-15	19,114	-0.08%
2018/07/10	46	71.27	29	70.82	72.00	17	18,611	0.09%
2018/07/09	6	66.03	16	64.68	65.50	-10	18,502	-0.05%
2018/07/06	19	66.04	15	65.78	66.20	4	18,359	0.02%
2018/07/05	5	62.00	5	64.90	62.70	0	18,107	0.00%
2018/07/04	8	64.59	6	68.33	62.70	2	17,898	0.01%
2018/07/03	3	69.40	10	69.94	69.60	-7	17,672	-0.04%
2018/07/02	10	70.59	3	69.30	69.10	7	17,580	0.04%
2018/06/29	23	69.13	22	70.89	72.80	1	17,458	0.01%
2018/06/28	5	71.56	3	70.50	69.50	2	17,295	0.01%
2018/06/27	1	72.00	2	72.60	73.40	-1	17,177	-0.01%
2018/06/26	5	73.08	4	72.90	72.00	1	17,064	0.01%
2018/06/25	3	74.37	4	72.70	71.20	-1	16,820	-0.01%
2018/06/22	13	78.90	13	78.07	76.50	0	16,652	0.00%
2018/06/21	5	79.96	6	80.47	80.90	-1	16,558	-0.01%
2018/06/20	6	80.05	4	80.15	76.40	2	16,374	0.01%
2018/06/19	8	84.74	12	82.70	84.00	-4	16,260	-0.02%
2018/06/15	20	85.10	16	83.86	83.20	4	16,243	0.02%
2018/06/14	33	83.78	32	83.38	83.20	1	16,133	0.01%
2018/06/13	20	90.18	35	87.87	82.90	-15	15,957	-0.09%
2018/06/12	135	88.83	205	86.76	89.50	-70	15,516	-0.45%	大買/大賣/
2018/06/11	94	80.19	19	77.78	81.40	75	14,963	0.50%
2018/06/08	28	73.06	35	70.33	74.00	-7	14,696	-0.05%
2018/06/07	21	72.04	10	71.27	70.50	11	14,445	0.08%
2018/06/06	23	70.08	13	69.64	71.50	10	14,445	0.07%
2018/06/05	2	72.25	3	67.47	67.80	-1	14,387	-0.01%
2018/06/04	9	72.89	6	73.02	72.80	3	14,150	0.02%
2018/06/01	5	71.16	6	70.23	69.90	-1	13,839	-0.01%
2018/05/31	47	77.46	35	74.54	70.70	12	13,541	0.09%
2018/05/30	19	71.53	23	72.29	74.10	-4	12,893	-0.03%
2018/05/29	134	72.89	182	71.68	68.80	-48	12,268	-0.39%	大買/大賣/
2018/05/28	62	66.86	26	64.48	66.90	36	11,490	0.31%
2018/05/25	12	58.68	12	58.90	60.90	0	11,147	0.00%
2018/05/24	3	55.70	3	55.37	55.40	0	10,510	0.00%
2018/05/23	3	55.33	5	55.28	55.80	-2	10,294	-0.02%
2018/05/22	5	54.46	3	53.47	53.70	2	9,969	0.02%
2018/05/21	4	55.53	13	55.70	56.40	-9	9,672	-0.09%
2018/05/18	90	56.65	84	56.54	54.70	6	9,332	0.06%
2018/05/17	4	56.23	26	53.68	52.10	-22	8,805	-0.25%
2018/05/16	30	57.51	8	57.09	55.60	22	8,338	0.26%
2018/05/15	3	50.67	97	51.00	53.80	-94	7,656	-1.23%
2018/05/14	253	49.94	163	49.97	50.20	90	7,091	1.27%	大買/大賣/
2018/05/11	1	46.50	5	47.40	45.70	-4	6,824	-0.06%
2018/05/10	20	45.86	14	44.94	46.20	6	6,511	0.09%
2018/05/09	23	43.08	42	42.80	43.65	-19	6,123	-0.31%
2018/05/08	37	39.04	11	40.13	40.90	26	5,397	0.48%
2018/05/07	2	36.58	2	36.60	37.20	0	5,005	0.00%
2018/05/04	1	36.75	1	35.85	35.80	0	4,989	0.00%
2018/05/03	1	36.80	1	36.75	36.95	0	5,004	0.00%
2018/05/02	1	36.35	1	36.80	36.35	0	5,000	0.00%
2018/04/30	1	36.45	1	36.10	35.95	0	5,067	0.00%
2018/04/26	1	36.30	1	36.20	34.50	0	5,752	0.00%
2018/04/24	1	37.10	1	36.60	36.00	0	5,798	0.00%
2018/04/23	3	38.58	2	38.08	37.60	1	5,718	0.02%
2018/04/19	149	39.58	144	39.78	39.15	5	5,607	0.09%	大買/大賣/
2018/04/18	2	36.55	2	36.00	36.30	0	5,362	0.00%
2018/04/17	4	37.55	3	36.28	36.15	1	5,317	0.02%
2018/04/16	1	37.85	2	38.68	39.10	-1	5,186	-0.02%
2018/04/13	1	38.00	5	38.09	38.00	-4	5,103	-0.08%
2018/04/12	2	36.83	1	36.80	36.90	1	4,969	0.02%
2018/04/11	2	36.95	2	37.08	37.10	0	5,049	0.00%
2018/04/03	1	35.70	0	0.00	36.10	1	5,174	0.02%
2018/03/31	0	0.00	11	36.22	36.30	-11	5,240	-0.21%
2018/03/27	1	36.55	1	37.05	36.65	0	5,265	0.00%
2018/03/26	0	0.00	1	36.25	36.00	-1	5,266	-0.02%
2018/03/23	1	35.80	0	0.00	35.80	1	5,239	0.02%
2018/03/22	1	37.75	1	37.70	37.30	0	5,174	0.00%
2018/03/21	11	38.70	2	38.05	36.90	9	5,022	0.18%
2018/03/20	4	36.73	1	36.95	37.40	3	4,859	0.06%
2018/03/19	2	36.83	13	36.47	36.40	-11	4,784	-0.23%
2018/03/16	10	36.40	1	36.75	35.80	9	4,642	0.19%
2018/03/15	10	35.80	0	0.00	35.45	10	4,510	0.22%
2018/03/14	2	35.98	1	36.15	35.25	1	4,483	0.02%
2018/03/13	0	0.00	0.1	35.80	36.00	-0.1	4,386	0.00%
2018/03/12	2	35.68	3	35.43	35.05	-1	4,329	-0.02%
2018/03/09	1	33.65	0	0.00	34.00	1	4,148	0.02%
2018/03/08	60	33.53	60	33.51	33.55	0	3,992	0.00%
2018/03/07	2	30.53	5	30.69	30.50	-3	3,933	-0.08%
2018/03/06	4	30.53	4	30.41	30.20	0	4,034	0.00%
2018/03/05	1	29.45	0	0.00	29.45	1	4,255	0.02%
2018/02/27	1	31.50	1	30.85	30.75	0	4,659	0.00%
2018/02/26	1	31.35	1	31.00	30.85	0	4,705	0.00%
2018/02/22	0	0.00	1	30.20	30.25	-1	4,968	-0.02%
2018/02/21	0	0.00	2	30.23	30.25	-2	5,361	-0.04%
2018/02/09	2	29.10	1	29.45	29.35	1	5,806	0.02%
2018/02/05	0	0.00	1	32.70	33.05	-1	6,059	-0.02%
2018/02/02	3	33.77	1	33.70	33.70	2	6,183	0.03%
2018/01/31	3	34.05	1	33.90	33.80	2	6,403	0.03%
2018/01/30	1	33.85	1	34.70	34.30	0	6,541	0.00%
2018/01/29	1	34.45	1	34.25	34.15	0	6,556	0.00%
2018/01/26	0	0.00	1	34.60	34.80	-1	6,635	-0.02%
2018/01/25	2	34.30	0	0.00	34.30	2	6,703	0.03%
2018/01/24	1	35.80	1	35.40	35.30	0	6,733	0.00%
2018/01/23	5	37.02	52	38.70	36.05	-47	6,868	-0.68%
2018/01/22	383	38.35	332	38.32	38.55	51	6,712	0.76%	大買/大賣/
2018/01/19	2	35.10	1	35.00	35.05	1	6,702	0.01%
2018/01/18	2	35.45	3	35.20	34.60	-1	7,073	-0.01%
2018/01/17	1	34.25	0	0.00	34.10	1	7,087	0.01%
2018/01/15	0	0.00	71	33.85	34.85	-71	7,255	-0.98%
2018/01/12	0	0.00	44	33.51	33.35	-44	7,316	-0.60%
2018/01/10	1	33.75	1	33.40	33.50	0	7,364	0.00%
2018/01/09	8	33.85	1	33.35	33.40	7	7,408	0.09%
2018/01/08	3	34.78	1	34.05	33.80	2	7,617	0.03%
2018/01/05	2	35.50	1	35.60	35.40	1	7,643	0.01%
2018/01/04	1	34.75	0	0.00	35.00	1	7,698	0.01%
2018/01/03	2	34.38	3	35.07	34.60	-1	7,660	-0.01%
2018/01/02	1	32.40	1	32.75	33.35	0	7,565	0.00%