嘉晶 (3016)-兆豐-公益券商分點個股進出

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
58.6
漲跌
▼2.6
漲幅
-4.25%
成交量
1,669張
產業
上市半導體類股▼6.13%
793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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	61.57	21	62.05	61.20	-18	1,414	-1.27%
2024/04/17	0	0.00	10	60.56	62.40	-10	1,307	-0.76%
2024/04/15	1	59.90	0	0.00	58.90	1	1,270	0.08%
2024/04/11	30	61.99	5	61.32	60.80	25	1,237	2.02%
2024/04/10	3	62.23	2	62.45	61.20	1	1,215	0.08%
2024/04/08	3	59.70	0	0.00	59.50	3	1,171	0.26%
2024/04/02	1	60.80	1	61.10	61.60	0	1,155	0.00%
2024/04/01	7	62.10	6	62.27	61.50	1	1,133	0.09%
2024/03/29	4	59.25	2	60.40	59.60	2	1,052	0.19%
2024/03/28	2	59.45	3	59.83	59.30	-1	1,038	-0.10%
2024/03/22	1	59.10	1	60.30	59.10	0	999	0.00%
2024/03/21	0	0.00	2	57.30	57.70	-2	973	-0.21%
2024/03/19	2	58.00	0	0.00	57.50	2	989	0.20%
2024/03/13	4	60.70	2	61.70	60.00	2	922	0.22%
2024/03/12	14	60.71	13	61.95	61.70	1	861	0.12%
2024/03/11	3	59.30	4	61.90	61.90	-1	617	-0.16%
2024/03/08	1	56.30	1	56.30	56.30	0	509	0.00%
2024/03/06	3	52.00	0.2	53.50	52.10	2.8	454	0.63%
2024/03/05	0	0.00	26	54.41	53.50	-26	459	-5.66%
2024/03/04	0	0.00	3	54.30	54.20	-3	461	-0.65%
2024/02/23	6	54.87	0	0.00	54.00	6	461	1.30%
2024/02/22	25	54.43	0	0.00	54.50	25	469	5.32%
2024/02/21	1	54.70	0	0.00	54.90	1	469	0.21%
2024/02/05	1	54.20	0	0.00	54.40	1	459	0.22%
2024/01/30	0	0.00	1	57.10	56.70	-1	447	-0.22%
2024/01/29	0	0.00	20	57.14	57.10	-20	450	-4.44%
2024/01/25	0	0.00	44	57.12	56.90	-44	469	-9.38%
2024/01/23	1	57.90	11	57.70	57.60	-10	503	-1.99%
2024/01/18	9	56.57	0	0.00	56.60	9	503	1.79%
2024/01/17	9	56.42	0	0.00	56.60	9	505	1.78%
2024/01/16	56	57.36	0	0.00	57.10	56	501	11.17%
2024/01/12	0	0.00	6	58.22	58.20	-6	499	-1.20%
2024/01/10	5	58.00	0	0.00	57.90	5	507	0.98%
2024/01/05	1	59.90	0	0.00	60.30	1	503	0.20%
2023/12/19	2	64.70	0	0.00	63.30	2	504	0.40%
2023/12/18	0	0.00	40	64.52	64.00	-40	501	-7.98%
2023/12/15	11	64.79	2	64.70	64.50	9	478	1.88%
2023/12/14	10	62.56	0	0.00	62.80	10	452	2.21%
2023/12/13	10	62.37	0	0.00	62.00	10	453	2.20%
2023/12/12	0	0.00	2	63.30	63.00	-2	451	-0.44%
2023/12/11	10	62.76	0	0.00	62.50	10	448	2.23%
2023/11/30	2	65.00	0	0.00	65.30	2	431	0.46%
2023/11/29	1	64.50	0	0.00	64.20	1	417	0.24%
2023/11/21	0.2	63.00	0	0.00	63.10	0.2	401	0.05%
2023/11/16	0	0.00	0.2	60.70	60.70	-0.2	389	-0.05%
2023/11/14	0	0.00	2	59.70	59.70	-2	389	-0.51%
2023/11/09	0	0.00	2	60.10	59.80	-2	416	-0.48%
2023/11/08	3	60.37	2	60.45	60.30	1	431	0.23%
2023/11/02	2	59.90	4	59.90	60.00	-2	448	-0.45%
2023/10/31	1	58.10	1	58.40	57.20	0	408	0.00%
2023/10/30	1	58.70	1	58.30	58.40	0	418	0.00%
2023/10/27	0	0.00	1	58.00	58.00	-1	425	-0.23%
2023/10/26	1	57.80	1	57.50	57.30	0	440	0.00%
2023/10/25	1	58.60	0	0.00	58.30	1	461	0.22%
2023/10/11	0	0.00	1	58.50	56.70	-1	673	-0.15%
2023/10/06	1	58.20	0	0.00	58.00	1	729	0.14%
2023/09/22	5	59.50	0	0.00	59.50	5	1,164	0.43%
2023/09/21	5	61.66	0	0.00	60.90	5	1,156	0.43%
2023/09/14	0	0.00	0	62.00	62.20	0	1,165	0.00%
2023/09/11	0	0.00	15	60.20	59.40	-15	1,188	-1.26%
2023/09/05	5	61.70	0	0.00	61.70	5	1,231	0.41%
2023/08/21	0	0.00	10	57.50	57.60	-10	1,311	-0.76%
2023/08/18	10	58.78	0	0.00	57.70	10	1,312	0.76%
2023/08/17	11	57.79	0	0.00	58.50	11	1,312	0.84%
2023/08/16	0	0.00	5	57.30	57.20	-5	1,308	-0.38%
2023/08/15	5	59.50	0	0.00	58.20	5	1,296	0.39%
2023/07/31	1	65.90	0	0.00	65.70	1	1,234	0.08%
2023/07/24	0	0.00	4	66.00	65.70	-4	1,204	-0.33%
2023/07/21	0	0.00	2	68.50	67.90	-2	1,184	-0.17%
2023/07/20	3	68.60	1	69.00	69.00	2	1,190	0.17%
2023/07/13	0	0.00	1	72.50	71.00	-1	1,122	-0.09%
2023/07/12	0	0.00	1.5	71.03	72.30	-1.5	1,078	-0.14%
2023/07/11	4	75.00	1	74.00	72.20	3	1,012	0.30%
2023/07/10	1	67.50	13	67.96	69.70	-12	836	-1.44%
2023/07/06	2	65.55	2	65.45	64.60	0	722	0.00%
2023/07/04	0	0.00	1	65.30	65.20	-1	679	-0.15%
2023/06/28	0	0.00	1	63.40	63.30	-1	674	-0.15%
2023/06/26	2	63.80	0	0.00	63.60	2	678	0.29%
2023/06/16	0	0.00	1	65.70	65.50	-1	686	-0.15%
2023/06/14	0	0.00	1	67.00	67.30	-1	673	-0.15%
2023/06/09	1	64.50	0	0.00	64.30	1	642	0.16%
2023/06/06	1	63.90	0	0.00	63.70	1	663	0.15%
2023/06/05	8	66.71	1	67.60	66.00	7	661	1.06%
2023/06/01	0	0.00	1	63.30	63.00	-1	644	-0.16%
2023/05/31	1	64.20	0	0.00	63.60	1	691	0.14%
2023/05/29	0	0.00	1	65.00	65.10	-1	694	-0.14%
2023/05/04	2	64.00	0	0.00	63.80	2	778	0.26%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/24	1	64.70	0	0.00	64.20	1	764	0.13%
2023/04/21	2	65.40	1	65.70	64.50	1	756	0.13%
2023/04/20	0	0.00	2	67.65	67.60	-2	729	-0.27%
2023/04/18	2	71.00	0	0.00	70.10	2	716	0.28%
2023/04/17	3	69.83	0	0.00	71.50	3	705	0.43%
2023/04/13	2	70.20	1	70.70	69.90	1	680	0.15%
2023/04/11	0.2	71.60	0	0.00	71.50	0.2	665	0.03%
2023/03/23	0.1	71.90	1	72.30	72.50	-0.9	690	-0.13%
2023/03/16	1	69.90	0	0.00	69.70	1	694	0.14%
2023/03/14	0	0.00	4	70.00	69.60	-4	709	-0.56%
2023/03/09	1	73.40	1	73.80	73.10	0	730	0.00%
2023/03/07	0.3	73.90	0	0.00	73.40	0.3	738	0.04%
2023/03/03	3	72.00	51	72.01	71.90	-48	712	-6.74%
2023/02/23	2	76.15	0	0.00	76.00	2	681	0.29%
2023/02/02	0	0.00	1	78.60	79.20	-1	946	-0.11%
2023/01/30	0	0.00	1	74.80	74.60	-1	950	-0.11%
2023/01/03	0	0.00	1	70.50	71.10	-1	1,136	-0.09%
2022/12/29	1	69.00	0	0.00	70.40	1	1,166	0.09%
2022/12/23	5	70.70	0	0.00	71.20	5	1,321	0.38%
2022/12/21	7	71.39	2	71.60	70.20	5	1,418	0.35%
2022/12/19	5	73.90	0	0.00	73.60	5	1,504	0.33%
2022/12/16	14	74.76	0	0.00	74.50	14	1,584	0.88%
2022/12/14	7	75.53	0	0.00	76.10	7	1,629	0.43%
2022/12/13	2	74.60	0	0.00	74.40	2	1,646	0.12%
2022/12/12	1	74.60	0	0.00	74.80	1	1,666	0.06%
2022/12/08	15	76.43	0	0.00	76.40	15	1,703	0.88%
2022/12/07	1	76.50	1	78.90	76.50	0	1,746	0.00%
2022/12/06	0	0.00	35	80.25	79.00	-35	1,859	-1.88%
2022/12/02	2	82.05	0	0.00	81.60	2	1,938	0.10%
2022/12/01	0	0.00	1	81.80	81.90	-1	1,939	-0.05%
2022/11/28	1	77.20	0	0.00	77.30	1	1,963	0.05%
2022/11/24	0.5	77.95	0	0.00	78.70	0.5	1,998	0.03%
2022/11/18	0.2	79.90	0	0.00	78.20	0.2	2,111	0.01%
2022/11/17	0.3	79.50	0	0.00	79.30	0.3	2,151	0.01%
2022/11/16	3	78.50	3	78.00	78.00	0	2,186	0.00%
2022/11/15	1	77.80	1	78.70	78.50	0	2,266	0.00%
2022/11/11	1	77.30	0	0.00	75.00	1	2,388	0.04%
2022/11/09	1	73.80	1	75.30	75.00	0	2,369	0.00%
2022/10/28	5	67.70	0	0.00	67.00	5	2,390	0.21%
2022/10/25	0.2	67.40	0	0.00	67.40	0.2	2,395	0.01%
2022/10/21	5	68.60	0	0.00	67.10	5	2,408	0.21%
2022/10/17	10	67.05	0	0.00	69.30	10	2,436	0.41%
2022/10/13	1	70.30	0	0.00	66.10	1	2,491	0.04%
2022/10/11	1	72.60	1	71.50	71.50	0	2,471	0.00%
2022/10/06	1	78.60	1	78.00	78.60	0	2,518	0.00%
2022/09/30	11	68.61	1	73.10	72.70	10	2,521	0.40%
2022/09/29	3	71.27	1	71.10	70.40	2	2,511	0.08%
2022/09/28	55	75.09	3	74.20	71.60	52	2,500	2.08%
2022/09/27	2	78.60	0	0.00	78.50	2	2,480	0.08%
2022/09/23	2	87.30	1	86.50	84.40	1	2,494	0.04%
2022/09/13	6	91.43	2	91.15	90.70	4	2,455	0.16%
2022/09/12	6	89.87	5	89.08	89.60	1	2,384	0.04%
2022/09/07	3	80.30	4	80.03	80.30	-1	2,370	-0.04%
2022/09/06	1	82.20	1	83.20	80.70	0	2,376	0.00%
2022/09/01	1	90.10	1	89.70	88.00	0	2,362	0.00%
2022/08/23	1	92.00	1	92.60	92.10	0	2,370	0.00%
2022/08/22	2	92.60	1	93.70	93.00	1	2,363	0.04%
2022/08/19	1	92.10	0.3	92.20	91.40	0.7	2,275	0.03%
2022/08/18	0	0.00	1	88.80	87.40	-1	2,164	-0.05%
2022/08/16	0	0.00	1	86.70	85.90	-1	2,170	-0.05%
2022/08/15	1	86.50	0	0.00	86.50	1	2,193	0.05%
2022/08/11	1	85.40	0	0.00	83.60	1	2,261	0.04%
2022/08/08	0	0.00	5	79.34	80.50	-5	2,424	-0.21%
2022/08/05	1	79.00	1	80.70	80.70	0	2,519	0.00%
2022/08/04	5	77.00	1	76.40	77.90	4	2,600	0.15%
2022/08/03	1	77.60	9	77.24	77.40	-8	2,654	-0.30%
2022/08/02	5	79.90	4	80.30	79.00	1	2,716	0.04%
2022/08/01	1	83.10	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	1	82.90	84.00	-1	2,740	-0.04%
2022/07/26	0	0.00	5	85.38	81.40	-5	2,754	-0.18%
2022/07/22	1	84.20	2	85.50	83.30	-1	2,765	-0.04%
2022/07/20	10	84.16	10	83.81	83.40	0	2,798	0.00%
2022/07/19	4	79.65	2	80.50	80.30	2	2,777	0.07%
2022/07/18	3	81.23	2	81.40	81.10	1	2,794	0.04%
2022/07/15	5	80.62	6	81.13	80.80	-1	2,787	-0.04%
2022/07/14	2	78.75	2	79.50	79.90	0	2,744	0.00%
2022/07/13	2	78.40	1	77.90	77.50	1	2,751	0.04%
2022/07/12	2	76.30	0	0.00	76.50	2	2,751	0.07%
2022/07/11	1	79.40	2	79.20	79.50	-1	2,760	-0.04%
2022/07/08	4	80.15	3	80.27	78.90	1	2,761	0.04%
2022/07/07	2	75.70	1	76.70	76.90	1	2,740	0.04%
2022/07/06	2	75.85	0	0.00	73.70	2	2,758	0.07%
2022/07/05	2	77.00	2	77.20	78.60	0	2,813	0.00%
2022/07/04	1	77.50	1	78.40	78.70	0	2,789	0.00%
2022/07/01	1	83.40	2	81.65	78.40	-1	2,792	-0.04%
2022/06/30	3	85.23	1	85.20	83.80	2	2,766	0.07%
2022/06/29	0	0.00	1	90.20	90.40	-1	2,793	-0.04%
2022/06/27	2	94.35	6	93.93	94.30	-4	2,942	-0.14%
2022/06/24	11	90.69	11	90.27	90.00	0	2,995	0.00%
2022/06/23	9	89.81	4	90.78	90.00	5	3,085	0.16%
2022/06/22	6	91.97	5	91.70	90.90	1	3,486	0.03%
2022/06/21	2	92.05	1	93.70	93.50	1	3,596	0.03%
2022/06/20	5	92.24	5	90.68	88.20	0	3,649	0.00%
2022/06/17	2	94.75	1	95.90	94.70	1	3,686	0.03%
2022/06/16	2	101.40	1	101.00	97.20	1	3,870	0.03%
2022/06/15	0	0.00	1	102.50	100.50	-1	4,103	-0.02%
2022/06/13	1	102.00	0	0.00	103.00	1	5,179	0.02%
2022/06/10	1	105.00	1	105.50	104.50	0	5,689	0.00%
2022/06/08	1	105.50	1	106.50	106.00	0	6,001	0.00%
2022/06/02	1	105.00	4	105.75	105.00	-3	6,065	-0.05%
2022/05/30	2	102.50	1	103.00	103.50	1	6,035	0.02%
2022/05/27	1	101.00	1	100.50	99.90	0	6,018	0.00%
2022/05/26	0	0.00	3	100.97	98.90	-3	6,030	-0.05%
2022/05/25	5	100.22	2	100.75	100.50	3	6,052	0.05%
2022/05/20	4	98.95	5	98.44	99.40	-1	6,054	-0.02%
2022/05/19	0	0.00	4	99.50	100.50	-4	6,052	-0.07%
2022/05/18	2	99.10	0	0.00	98.90	2	6,030	0.03%
2022/05/17	2	96.90	8	97.91	99.10	-6	5,948	-0.10%
2022/05/16	4	97.45	4	98.48	96.10	0	5,933	0.00%
2022/05/13	5	96.62	4	97.38	96.30	1	5,885	0.02%
2022/05/12	4	96.30	2	92.20	92.20	2	5,845	0.03%
2022/05/11	2	93.40	2	94.65	96.00	0	5,884	0.00%
2022/05/10	4	93.60	0	0.00	93.60	4	5,851	0.07%
2022/05/09	1	90.40	0	0.00	88.10	1	5,823	0.02%
2022/05/06	2	92.25	1	93.00	92.80	1	5,852	0.02%
2022/05/05	1	95.70	1	96.60	95.90	0	5,881	0.00%
2022/04/28	3	91.00	2	91.60	92.20	1	5,947	0.02%
2022/04/27	16	91.25	16	91.26	92.10	0	5,941	0.00%
2022/04/22	0	0.00	1	101.50	101.00	-1	5,907	-0.02%
2022/04/21	2	106.50	0	0.00	106.50	2	5,936	0.03%
2022/04/20	1	107.50	1	106.50	106.50	0	5,993	0.00%
2022/04/15	1	107.50	0	0.00	105.50	1	6,120	0.02%
2022/04/13	1	107.50	2	109.25	109.00	-1	6,242	-0.02%
2022/04/12	1	108.00	1	106.00	106.00	0	6,281	0.00%
2022/04/11	5	111.20	3	112.67	106.00	2	6,312	0.03%
2022/04/08	2	108.50	0	0.00	108.50	2	6,311	0.03%
2022/04/07	1	112.50	1	109.00	107.50	0	6,321	0.00%
2022/03/31	1	119.00	0	0.00	117.50	1	6,384	0.02%
2022/03/30	4	119.88	3	121.83	120.50	1	6,377	0.02%
2022/03/29	0	0.00	1	117.50	118.50	-1	6,436	-0.02%
2022/03/25	8	126.19	2	129.25	119.50	6	6,349	0.09%
2022/03/24	2	121.25	5	123.80	125.50	-3	5,990	-0.05%
2022/03/23	12	122.08	9	124.00	122.00	3	6,054	0.05%
2022/03/22	1	123.50	0	0.00	123.50	1	6,362	0.02%
2022/03/21	22	123.43	21	125.00	124.50	1	6,365	0.02%
2022/03/18	9	123.22	10	123.00	125.00	-1	6,294	-0.02%
2022/03/17	20	122.18	24	119.69	123.00	-4	6,183	-0.06%
2022/03/16	13	116.81	13	116.35	115.00	0	5,906	0.00%
2022/03/15	12	114.04	17	113.82	114.00	-5	5,459	-0.09%
2022/03/14	15	108.83	16	108.28	109.00	-1	4,994	-0.02%
2022/03/11	3	104.67	1	104.00	104.50	2	4,864	0.04%
2022/03/10	0	0.00	2	106.00	110.00	-2	4,718	-0.04%
2022/03/09	1	100.00	0	0.00	100.00	1	4,718	0.02%
2022/03/04	1	108.00	0	0.00	107.00	1	4,872	0.02%
2022/03/01	0	0.00	1	106.00	107.50	-1	5,096	-0.02%
2022/02/21	1	107.50	1	110.50	110.50	0	8,313	0.00%
2022/02/18	3	112.00	0	0.00	111.50	3	9,087	0.03%
2022/02/17	1	112.50	1	112.00	112.50	0	9,524	0.00%
2022/02/14	2	113.75	0	0.00	112.00	2	9,922	0.02%
2022/02/11	2	119.00	3	119.33	118.00	-1	9,939	-0.01%
2022/02/10	0	0.00	1	115.00	114.50	-1	9,912	-0.01%
2022/02/09	1	116.50	0	0.00	116.00	1	10,043	0.01%
2022/02/08	2	114.25	0	0.00	112.50	2	10,253	0.02%
2022/01/24	1	113.00	1	112.50	115.50	0	11,581	0.00%
2022/01/19	1	117.00	0	0.00	120.00	1	12,013	0.01%
2022/01/18	2	121.50	2	123.75	120.50	0	12,389	0.00%
2022/01/17	0	0.00	1	123.50	123.00	-1	12,488	-0.01%
2022/01/14	2	120.25	0	0.00	120.50	2	12,605	0.02%
2022/01/13	3	118.50	3	120.17	120.00	0	12,797	0.00%
2022/01/12	3	122.00	3	124.33	122.50	0	12,857	0.00%
2022/01/11	4	123.00	0	0.00	122.00	4	13,014	0.03%
2022/01/10	0	0.00	1	129.50	129.50	-1	13,107	-0.01%
2022/01/07	2	127.00	2	123.75	125.00	0	13,160	0.00%
2022/01/06	2	128.50	0	0.00	129.50	2	13,123	0.02%
2022/01/05	3	132.50	0	0.00	130.00	3	13,149	0.02%
2022/01/04	2	136.50	2	139.00	137.50	0	13,135	0.00%
2022/01/03	3	136.83	2	138.00	137.50	1	13,183	0.01%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	4	137.00	2	137.25	136.00	2	13,255	0.02%
2021/12/28	0	0.00	1.3	137.76	135.00	-1.3	13,264	-0.01%
2021/12/27	1	135.50	1.3	135.76	136.50	-0.3	13,275	0.00%
2021/12/24	0	0.00	0.5	134.00	132.50	-0.5	13,296	0.00%
2021/12/23	3	134.50	3	137.00	134.00	0	13,322	0.00%
2021/12/22	0	0.00	1	134.00	131.00	-1	13,277	-0.01%
2021/12/21	2.1	131.31	1	133.50	132.50	1.1	13,353	0.01%
2021/12/20	0.2	133.50	0	0.00	132.50	0.2	13,692	0.00%
2021/12/17	7.3	136.07	9	135.83	132.00	-1.7	13,819	-0.01%
2021/12/16	53	147.31	1.1	139.82	141.00	51.9	14,213	0.37%
2021/12/15	48	135.44	0	0.00	136.50	48	13,899	0.35%
2021/12/14	46	133.13	65	133.42	133.00	-19	13,906	-0.14%
2021/12/13	77	132.31	108	133.13	136.00	-31	13,784	-0.22%	大賣/
2021/12/10	50.1	133.42	97	135.13	137.00	-46.9	13,669	-0.34%
2021/12/09	5	142.60	2	144.50	142.50	3	13,430	0.02%
2021/12/08	2	149.75	0	0.00	150.50	2	13,402	0.01%
2021/12/03	0	0.00	4	153.50	153.00	-4	13,616	-0.03%
2021/12/02	0	0.00	2	149.00	148.00	-2	13,592	-0.01%
2021/12/01	2	147.50	1	146.00	148.50	1	13,609	0.01%
2021/11/30	5	148.80	0	0.00	146.00	5	13,653	0.04%
2021/11/29	1	148.50	3	144.00	148.50	-2	13,839	-0.01%
2021/11/26	2	139.50	150	141.33	140.00	-148	13,757	-1.08%	大賣/鉅額交易
2021/11/25	0	0.00	55	144.04	146.00	-55	13,765	-0.40%
2021/11/24	4	138.00	3	139.00	145.50	1	13,763	0.01%
2021/11/23	21	140.26	186	141.32	135.50	-165	13,751	-1.20%	大賣/鉅額交易
2021/11/22	29	145.28	154	145.12	149.00	-125	13,594	-0.92%	大賣/鉅額交易
2021/11/19	7	143.00	101	134.00	143.00	-94	12,777	-0.74%	大賣/
2021/11/18	60	129.69	26	130.00	130.00	34	12,539	0.27%
2021/11/17	70	118.76	19	123.74	127.50	51	11,358	0.45%
2021/11/16	1	112.00	36	112.50	116.00	-35	10,703	-0.33%
2021/11/15	5	103.30	5	103.26	105.50	0	10,283	0.00%
2021/11/12	2	98.20	1	98.10	98.00	1	10,110	0.01%
2021/11/11	4	98.38	4	98.18	98.00	0	10,074	0.00%
2021/11/10	2	97.00	3	96.93	97.00	-1	10,002	-0.01%
2021/11/09	12	97.75	2	97.40	96.20	10	9,974	0.10%
2021/11/08	2	98.35	4	97.43	96.60	-2	9,905	-0.02%
2021/11/05	19	104.45	40	104.80	101.50	-21	9,816	-0.21%
2021/11/04	26	102.08	12	103.79	102.00	14	9,625	0.15%
2021/11/03	23	103.65	25	106.60	103.50	-2	9,584	-0.02%
2021/11/02	55	106.97	93	106.16	107.00	-38	9,378	-0.41%
2021/11/01	1	101.50	10	101.33	104.50	-9	8,770	-0.10%
2021/10/29	53	96.51	17	96.82	95.30	36	8,593	0.42%
2021/10/28	15	94.77	25	94.55	94.70	-10	8,313	-0.12%
2021/10/27	4	93.98	4	94.18	94.30	0	8,304	0.00%
2021/10/26	19	95.14	13	96.72	92.90	6	8,334	0.07%
2021/10/25	4	94.80	1	97.10	94.70	3	8,093	0.04%
2021/10/22	2	95.05	5	94.34	96.30	-3	8,230	-0.04%
2021/10/21	11	96.62	10	96.89	93.00	1	8,367	0.01%
2021/10/20	5	93.86	7	94.23	94.50	-2	8,523	-0.02%
2021/10/19	7	92.26	9	93.22	93.20	-2	8,626	-0.02%
2021/10/18	6	89.82	13	89.45	92.00	-7	8,907	-0.08%
2021/10/15	6	87.62	3	87.90	87.40	3	9,479	0.03%
2021/10/14	2	85.60	1	85.00	85.00	1	10,159	0.01%
2021/10/12	2	86.50	0	0.00	87.50	2	10,411	0.02%
2021/10/08	2	85.60	2	86.05	86.50	0	10,592	0.00%
2021/10/07	0	0.00	1	84.70	85.60	-1	10,742	-0.01%
2021/10/06	0	0.00	3	82.77	80.50	-3	10,925	-0.03%
2021/10/05	3	81.23	1	81.70	81.60	2	11,096	0.02%
2021/10/04	1	79.70	0	0.00	78.80	1	11,067	0.01%
2021/10/01	2	85.20	1	87.10	82.50	1	11,064	0.01%
2021/09/29	1	89.60	1	88.30	87.00	0	11,390	0.00%
2021/09/28	4	92.23	2	92.60	92.80	2	11,362	0.02%
2021/09/27	23	94.99	19	93.71	93.10	4	11,275	0.04%
2021/09/24	2	94.45	3	93.20	92.50	-1	10,931	-0.01%
2021/09/23	30	96.63	30	96.70	92.80	0	10,775	0.00%
2021/09/22	0	0.00	3	90.63	90.20	-3	10,249	-0.03%
2021/09/17	1	89.00	1	89.90	89.90	0	10,192	0.00%
2021/09/14	1	88.20	1	89.00	87.70	0	10,194	0.00%
2021/09/10	19	87.93	19	88.44	88.50	0	10,248	0.00%
2021/09/09	7	86.71	14	86.00	86.40	-7	10,371	-0.07%
2021/09/08	8	84.01	1	86.90	82.70	7	10,309	0.07%
2021/09/07	2	86.25	1	85.70	86.70	1	10,348	0.01%
2021/09/06	5	90.60	0	0.00	88.20	5	10,532	0.05%
2021/09/03	2.1	91.17	0	0.00	90.80	2.1	10,487	0.02%
2021/09/02	5	92.78	5	92.78	90.40	0	10,452	0.00%
2021/09/01	1	91.00	1	89.90	91.50	0	10,169	0.00%
2021/08/31	0	0.00	2	90.50	90.00	-2	10,126	-0.02%
2021/08/30	2	88.40	1	89.20	89.80	1	10,060	0.01%
2021/08/27	2	89.75	1	90.60	88.10	1	10,018	0.01%
2021/08/26	54	90.21	33	94.70	90.40	21	9,987	0.21%
2021/08/25	0	0.00	14.1	91.46	92.00	-14.1	9,599	-0.15%
2021/08/24	3	83.90	5	84.50	83.70	-2	9,484	-0.02%
2021/08/23	12	83.75	11	84.38	83.70	1	9,416	0.01%
2021/08/20	1	81.30	0	0.00	80.60	1	9,279	0.01%
2021/08/19	3	80.40	4	80.43	78.10	-1	9,155	-0.01%
2021/08/18	3	77.20	8	80.03	81.50	-5	9,166	-0.05%
2021/08/17	2	77.95	2	77.50	76.90	0	9,205	0.00%
2021/08/16	6	80.30	0	0.00	81.10	6	9,155	0.07%
2021/08/13	1	80.90	0	0.00	81.00	1	9,127	0.01%
2021/08/11	8	85.50	6	83.20	82.80	2	9,120	0.02%
2021/08/10	0.1	85.00	8	85.85	86.00	-7.9	9,082	-0.09%
2021/08/09	0	0.00	2	86.75	86.40	-2	9,063	-0.02%
2021/08/06	12	89.58	1	88.20	88.20	11	8,992	0.12%
2021/08/05	8	94.20	1	93.20	93.70	7	8,885	0.08%
2021/08/04	5	94.34	1	92.30	92.20	4	8,890	0.04%
2021/08/03	4	92.48	5	92.82	91.80	-1	8,790	-0.01%
2021/08/02	0	0.00	1	93.00	93.00	-1	8,720	-0.01%
2021/07/30	2	93.75	1	94.40	91.10	1	8,671	0.01%
2021/07/29	4	92.18	0.2	91.20	94.10	3.8	8,570	0.04%
2021/07/27	6	102.65	3	106.50	98.60	3	8,277	0.04%
2021/07/26	3	100.43	8	103.81	105.00	-5	8,030	-0.06%
2021/07/23	5	97.22	6	98.57	97.80	-1	7,672	-0.01%
2021/07/22	62	100.57	56	102.34	101.00	6	7,498	0.08%
2021/07/21	8	95.79	15	98.03	100.50	-7	7,086	-0.10%
2021/07/20	5	93.02	10	93.34	91.50	-5	6,461	-0.08%
2021/07/19	0	0.00	7	87.44	91.00	-7	5,924	-0.12%
2021/07/16	1	82.30	3	83.47	82.80	-2	5,879	-0.03%
2021/07/15	4	83.88	2	83.10	84.50	2	6,380	0.03%
2021/07/14	1	84.80	3	85.23	85.70	-2	6,458	-0.03%
2021/07/13	2	82.55	4	85.48	80.50	-2	6,213	-0.03%
2021/07/12	4	83.55	17	83.08	82.50	-13	5,940	-0.22%
2021/07/09	7	78.76	3	78.63	78.50	4	5,701	0.07%
2021/07/08	1	80.00	1	78.60	77.70	0	5,690	0.00%
2021/07/07	3	78.83	20	79.83	79.30	-17	5,696	-0.30%
2021/07/06	7	77.57	10	78.33	77.70	-3	5,513	-0.05%
2021/07/05	13	74.15	6	74.82	74.90	7	5,407	0.13%
2021/07/02	1	70.20	2	71.35	71.30	-1	5,566	-0.02%
2021/06/30	4	72.25	0	0.00	72.00	4	5,975	0.07%
2021/06/29	7	74.06	2	74.50	73.00	5	5,962	0.08%
2021/06/25	9	73.68	5	73.92	72.70	4	5,915	0.07%
2021/06/24	11	73.93	9	74.08	73.30	2	5,910	0.03%
2021/06/23	2	73.65	0	0.00	73.70	2	5,868	0.03%
2021/06/22	1	73.90	2	73.25	71.60	-1	5,799	-0.02%
2021/06/21	1	72.20	1	72.90	72.00	0	5,770	0.00%
2021/06/18	9	75.59	8	75.93	75.20	1	5,731	0.02%
2021/06/16	19	71.44	19	71.58	71.30	0	5,565	0.00%
2021/06/15	7	69.64	7	71.70	72.90	0	5,439	0.00%
2021/06/10	4	67.75	5	68.10	67.20	-1	5,203	-0.02%
2021/06/08	1	67.50	0	0.00	66.50	1	5,133	0.02%
2021/06/04	0	0.00	2	66.30	66.50	-2	5,091	-0.04%
2021/06/03	5	69.46	2	68.00	68.10	3	5,064	0.06%
2021/06/02	2	67.80	0	0.00	66.80	2	4,966	0.04%
2021/05/31	0	0.00	5	66.90	66.90	-5	4,915	-0.10%
2021/05/27	4	66.00	4	66.70	66.60	0	4,853	0.00%
2021/05/26	4	66.68	4	66.55	66.00	0	4,831	0.00%
2021/05/20	0	0.00	3	61.50	61.80	-3	4,827	-0.06%
2021/05/19	5	60.70	0	0.00	61.80	5	4,823	0.10%
2021/05/14	5	61.10	0	0.00	60.70	5	4,754	0.11%
2021/05/13	13	58.50	13	58.98	60.10	0	4,732	0.00%
2021/05/12	1	60.00	3	60.07	60.00	-2	4,707	-0.04%
2021/05/11	0	0.00	2	66.65	65.30	-2	4,657	-0.04%
2021/05/06	0	0.00	3	69.70	68.60	-3	4,665	-0.06%
2021/05/05	3	71.50	0	0.00	68.50	3	4,689	0.06%
2021/05/04	3	72.13	4	70.80	71.90	-1	4,678	-0.02%
2021/05/03	1	74.40	1	79.00	74.40	0	4,637	0.00%
2021/04/29	2	79.40	3	79.87	78.50	-1	4,632	-0.02%
2021/04/28	1	80.80	1	81.20	79.50	0	4,665	0.00%
2021/04/27	2	80.50	2	80.15	79.80	0	4,711	0.00%
2021/04/26	2	85.10	0	0.00	82.20	2	4,781	0.04%
2021/04/23	6	82.48	1	83.30	82.50	5	4,805	0.10%
2021/04/22	22	78.50	22	85.50	78.50	0	4,807	0.00%
2021/04/21	18	86.31	20	86.95	84.00	-2	5,265	-0.04%
2021/04/20	6	80.60	9	81.21	82.80	-3	4,952	-0.06%
2021/04/19	0	0.00	1	74.00	75.30	-1	4,723	-0.02%
2021/04/16	1	74.60	0	0.00	73.90	1	4,777	0.02%
2021/04/14	0	0.00	3	76.87	74.10	-3	4,808	-0.06%
2021/04/13	3	78.47	0	0.00	76.00	3	4,802	0.06%
2021/04/12	3	75.73	0	0.00	75.40	3	4,769	0.06%
2021/04/08	1	77.30	6	80.45	80.00	-5	4,656	-0.11%
2021/04/07	22	77.43	20	77.22	77.30	2	4,438	0.05%
2021/04/06	7	76.14	43	75.18	77.60	-36	4,318	-0.83%
2021/04/01	3	71.80	1	71.80	71.20	2	4,117	0.05%
2021/03/31	0	0.00	14	71.69	71.10	-14	4,134	-0.34%
2021/03/30	9	72.30	10	72.05	72.40	-1	4,161	-0.02%
2021/03/29	8	71.43	2	71.70	71.40	6	4,201	0.14%
2021/03/25	1	71.30	41	70.71	70.30	-40	4,248	-0.94%
2021/03/24	21	71.60	0	0.00	70.90	21	4,266	0.49%
2021/03/23	11	71.00	11	72.70	71.00	0	4,278	0.00%
2021/03/22	9	72.58	0	0.00	72.00	9	4,235	0.21%
2021/03/19	1	68.40	1	68.40	68.60	0	4,161	0.00%
2021/03/17	1	68.80	0	0.00	68.90	1	4,339	0.02%
2021/03/03	0	0.00	3	68.40	69.40	-3	5,613	-0.05%
2021/03/02	1	69.00	5	69.90	69.00	-4	5,627	-0.07%
2021/02/26	2	70.00	0	0.00	70.00	2	5,646	0.04%
2021/02/23	0	0.00	12	72.37	72.50	-12	5,822	-0.21%
2021/02/22	2	74.85	1	74.00	73.90	1	5,782	0.02%
2021/02/18	0	0.00	6	70.20	70.30	-6	5,686	-0.11%
2021/02/05	1	67.10	0	0.00	66.50	1	5,664	0.02%
2021/02/03	0	0.00	42	67.49	66.70	-42	5,657	-0.74%
2021/02/02	7	67.89	0	0.00	67.80	7	5,655	0.12%
2021/02/01	1	65.70	0	0.00	66.30	1	5,639	0.02%
2021/01/29	0	0.00	2	69.20	67.40	-2	5,620	-0.04%
2021/01/28	1	69.80	0	0.00	69.50	1	5,595	0.02%
2021/01/27	3	71.40	3	70.90	71.60	0	5,570	0.00%
2021/01/26	5	70.46	3	70.23	69.40	2	5,527	0.04%
2021/01/22	1	71.00	0	0.00	72.00	1	5,470	0.02%
2021/01/21	5	72.92	2	73.30	71.30	3	5,449	0.06%
2021/01/20	10	75.17	23	74.29	72.70	-13	5,396	-0.24%
2021/01/19	0	0.00	4	77.30	76.70	-4	5,306	-0.08%
2021/01/18	2	77.80	1	79.00	79.20	1	5,183	0.02%
2021/01/15	43	78.39	27	80.61	77.70	16	5,047	0.32%
2021/01/14	97	79.50	399	79.08	79.10	-302	4,829	-6.25%	大賣/鉅額交易
2021/01/13	303	77.58	18.1	77.21	77.60	284.9	4,145	6.87%	大買/鉅額交易
2021/01/12	3	71.43	4	71.30	70.60	-1	3,834	-0.03%
2021/01/11	3	70.70	1	71.00	72.10	2	3,737	0.05%
2021/01/08	4	68.80	0	0.00	69.90	4	3,682	0.11%
2021/01/07	0	0.00	5	69.30	69.50	-5	3,726	-0.13%
2021/01/06	7	70.06	4	68.70	69.10	3	3,722	0.08%
2021/01/05	1	70.70	8	70.96	71.10	-7	3,724	-0.19%
2021/01/04	18	72.41	0	0.00	72.60	18	3,705	0.49%
2020/12/30	3	73.03	0	0.00	71.80	3	3,652	0.08%
2020/12/29	3	74.53	7	72.84	72.70	-4	3,628	-0.11%
2020/12/28	11	72.75	1	72.90	72.80	10	3,554	0.28%
2020/12/25	11	72.57	10	72.50	72.30	1	3,491	0.03%
2020/12/24	3	71.43	0	0.00	71.50	3	3,502	0.09%
2020/12/22	1	70.50	1	71.50	69.00	0	3,498	0.00%
2020/12/18	0	0.00	1	71.00	70.90	-1	3,502	-0.03%
2020/12/17	6	69.90	0	0.00	70.10	6	3,506	0.17%
2020/12/16	2	71.70	16	71.47	71.30	-14	3,494	-0.40%
2020/12/15	10	72.30	5	71.50	70.80	5	3,520	0.14%
2020/12/14	15	74.06	0	0.00	73.70	15	3,552	0.42%
2020/12/11	27	72.67	26	75.97	72.50	1	3,578	0.03%
2020/12/10	28.1	74.45	22	75.97	75.00	6.1	3,479	0.18%
2020/12/09	36	73.23	13	73.18	74.70	23	3,188	0.72%
2020/12/08	1	69.00	15	69.20	69.00	-14	2,814	-0.50%
2020/12/07	0	0.00	15	68.00	68.00	-15	2,787	-0.54%
2020/12/03	3	70.43	1	70.20	68.00	2	2,749	0.07%
2020/12/01	0	0.00	1	68.40	67.00	-1	2,705	-0.04%
2020/11/30	15	68.13	18	69.28	67.10	-3	2,687	-0.11%
2020/11/27	3	65.80	1	65.70	65.60	2	2,558	0.08%
2020/11/24	1	67.10	0	0.00	65.70	1	2,682	0.04%
2020/11/20	1	63.80	0	0.00	64.40	1	2,731	0.04%
2020/11/17	2	62.50	0	0.00	62.00	2	3,084	0.06%
2020/10/29	0	0.00	1	61.20	61.20	-1	4,725	-0.02%
2020/10/22	1	64.20	0	0.00	64.00	1	5,080	0.02%
2020/10/19	0	0.00	1	65.20	65.10	-1	5,366	-0.02%
2020/10/16	1	64.80	0	0.00	64.70	1	5,624	0.02%
2020/10/15	3	66.40	3	66.20	66.30	0	5,756	0.00%
2020/10/14	1	64.40	0	0.00	64.50	1	5,715	0.02%
2020/10/13	5	63.70	0	0.00	64.00	5	5,762	0.09%
2020/10/12	10	65.00	0	0.00	64.90	10	5,786	0.17%
2020/10/07	0	0.00	1	66.90	67.40	-1	5,892	-0.02%
2020/09/30	6	66.60	6	66.10	66.60	0	6,179	0.00%
2020/09/29	10	65.80	0	0.00	66.80	10	6,221	0.16%
2020/09/25	1	66.00	0	0.00	65.00	1	6,398	0.02%
2020/09/17	0	0.00	1	72.20	72.70	-1	6,610	-0.02%
2020/09/08	0	0.00	2	69.00	68.90	-2	7,054	-0.03%
2020/09/07	0	0.00	2	70.95	69.20	-2	7,134	-0.03%
2020/09/04	0	0.00	1	68.90	70.30	-1	7,125	-0.01%
2020/09/03	0	0.00	20	70.40	69.40	-20	7,190	-0.28%
2020/09/01	3	68.90	0	0.00	68.90	3	7,333	0.04%
2020/08/27	1	72.60	20	72.40	71.80	-19	7,937	-0.24%
2020/08/26	21	71.34	1	70.00	71.30	20	7,961	0.25%
2020/08/24	1	68.50	0	0.00	69.20	1	8,157	0.01%
2020/08/21	5	67.74	4	67.28	69.70	1	8,266	0.01%
2020/08/20	3	69.13	0	0.00	68.80	3	8,231	0.04%
2020/08/19	12	74.51	16	75.50	76.40	-4	8,499	-0.05%
2020/08/18	24	73.56	4	72.58	72.60	20	8,464	0.24%
2020/08/11	13	68.66	11	69.80	68.60	2	9,274	0.02%
2020/08/07	1	71.10	1	70.70	70.60	0	9,557	0.00%
2020/08/05	0	0.00	1	71.80	70.90	-1	10,009	-0.01%
2020/08/04	9	73.34	7	72.97	72.50	2	10,068	0.02%
2020/08/03	1	73.90	5	71.74	73.90	-4	9,941	-0.04%
2020/07/31	2	72.05	2	72.40	71.60	0	9,897	0.00%
2020/07/30	2	71.50	4	71.58	71.80	-2	9,892	-0.02%
2020/07/29	2	68.70	0	0.00	69.70	2	9,875	0.02%
2020/07/28	2	69.65	1	71.20	68.90	1	9,883	0.01%
2020/07/27	1	70.00	1	70.30	70.30	0	9,853	0.00%
2020/07/23	5	72.02	1	73.40	72.10	4	9,794	0.04%
2020/07/22	23	72.27	25	72.26	72.20	-2	9,635	-0.02%
2020/07/21	13	69.98	2	71.95	71.90	11	9,399	0.12%
2020/07/20	2	67.80	0	0.00	67.90	2	9,275	0.02%
2020/07/17	0	0.00	10	67.60	67.60	-10	9,294	-0.11%
2020/07/16	5	70.70	0	0.00	70.30	5	9,320	0.05%
2020/07/14	14	70.20	19	70.21	70.20	-5	9,360	-0.05%
2020/07/13	2	71.40	2	71.35	71.10	0	9,417	0.00%
2020/07/10	1	70.90	0	0.00	68.50	1	9,488	0.01%
2020/07/09	1	72.70	2	72.85	72.20	-1	9,451	-0.01%
2020/07/08	0	0.00	2	71.50	71.40	-2	9,409	-0.02%
2020/07/07	1	70.30	0	0.00	69.40	1	9,378	0.01%
2020/07/06	10	74.60	1	74.00	74.00	9	9,319	0.10%
2020/07/03	3	74.07	4	73.08	73.50	-1	9,301	-0.01%
2020/07/02	6	69.00	1	68.80	69.30	5	9,087	0.06%
2020/07/01	1	68.20	0	0.00	68.40	1	9,123	0.01%
2020/06/30	2	67.20	0	0.00	67.30	2	9,107	0.02%
2020/06/29	0	0.00	1	65.90	66.40	-1	9,170	-0.01%
2020/06/19	5	70.40	7	71.04	69.50	-2	9,296	-0.02%
2020/06/18	2	68.05	0	0.00	68.30	2	9,153	0.02%
2020/06/17	0	0.00	2	67.30	67.40	-2	9,210	-0.02%
2020/06/16	3	68.50	3	67.23	68.60	0	9,343	0.00%
2020/06/15	12	66.78	10	67.30	65.70	2	9,550	0.02%
2020/06/12	20	67.60	20	68.10	68.70	0	9,814	0.00%
2020/06/11	4	72.70	4	70.20	70.00	0	10,020	0.00%
2020/06/10	1	71.50	4	71.50	71.60	-3	10,045	-0.03%
2020/06/09	3	74.50	0	0.00	73.60	3	10,142	0.03%
2020/06/08	4	76.40	2	75.75	75.30	2	10,336	0.02%
2020/06/05	33	75.74	41	75.08	75.90	-8	10,545	-0.08%
2020/06/04	49	76.30	40	76.36	74.90	9	10,688	0.08%
2020/06/03	4	71.00	4	71.45	71.80	0	10,240	0.00%
2020/06/02	3	70.57	2	70.40	70.80	1	10,227	0.01%
2020/06/01	1	71.70	2	71.05	70.30	-1	10,262	-0.01%
2020/05/29	4	68.58	3	69.50	69.50	1	10,258	0.01%
2020/05/28	7	69.87	9	68.60	68.30	-2	10,302	-0.02%
2020/05/27	10	70.38	12	70.63	70.90	-2	10,399	-0.02%
2020/05/26	56	71.99	205	72.63	68.60	-149	10,187	-1.46%	大賣/鉅額交易
2020/05/25	158	70.73	9	69.96	71.00	149	9,764	1.53%	大買/鉅額交易
2020/05/22	3	64.87	5	64.26	64.60	-2	9,468	-0.02%
2020/05/21	36	63.39	90	62.43	64.00	-54	9,354	-0.58%
2020/05/20	94	61.87	48	62.02	61.40	46	9,196	0.50%
2020/05/19	4	58.45	3	58.60	57.50	1	8,876	0.01%
2020/05/18	41	57.86	483	58.91	57.00	-442	8,817	-5.01%	大賣/鉅額交易
2020/05/15	26	58.97	91	57.68	59.00	-65	8,657	-0.75%
2020/05/14	101	56.23	99	56.72	56.20	2	8,646	0.02%	大買/
2020/05/13	513	57.87	4	57.78	57.90	509	8,419	6.05%	大買/鉅額交易
2020/05/12	12	52.80	12	53.05	52.70	0	8,003	0.00%
2020/05/11	1	53.90	1	54.10	53.70	0	7,951	0.00%
2020/05/08	18	52.39	19	52.68	52.20	-1	7,818	-0.01%
2020/05/07	0	0.00	6	51.17	52.10	-6	7,687	-0.08%
2020/05/06	20	50.67	14	52.30	50.50	6	7,635	0.08%
2020/05/05	2	52.30	5	51.58	51.60	-3	7,574	-0.04%
2020/05/04	1	50.70	1	51.20	50.70	0	7,541	0.00%
2020/04/30	0	0.00	1	52.00	51.80	-1	7,521	-0.01%
2020/04/29	0	0.00	2	50.30	50.30	-2	7,461	-0.03%
2020/04/28	1	51.20	0	0.00	50.50	1	7,456	0.01%
2020/04/27	0	0.00	10	50.20	50.20	-10	7,466	-0.13%
2020/04/24	1	49.05	0	0.00	49.00	1	7,437	0.01%
2020/04/23	0	0.00	1	49.55	49.45	-1	7,422	-0.01%
2020/04/22	1	48.90	0	0.00	49.35	1	7,408	0.01%
2020/04/21	1	49.75	0	0.00	49.05	1	7,432	0.01%
2020/04/16	0	0.00	1	53.40	52.80	-1	7,254	-0.01%
2020/04/15	1	52.70	0	0.00	52.90	1	7,124	0.01%
2020/04/13	1	51.10	0	0.00	50.20	1	6,903	0.01%
2020/04/08	1	52.20	0	0.00	52.20	1	6,922	0.01%
2020/04/07	5	49.95	1	50.00	49.75	4	6,806	0.06%
2020/04/06	4	49.06	2	49.63	49.60	2	6,750	0.03%
2020/04/01	1	49.25	4	48.84	49.10	-3	6,723	-0.04%
2020/03/31	3	48.63	2	48.88	48.80	1	6,707	0.01%
2020/03/25	1	48.50	0	0.00	47.70	1	6,560	0.02%
2020/03/24	0	0.00	1	45.70	45.80	-1	6,468	-0.02%
2020/03/19	49	45.90	49	48.70	45.85	0	6,402	0.00%
2020/03/18	11	53.77	10	54.10	50.90	1	6,097	0.02%
2020/03/17	16	51.63	20	51.89	52.00	-4	5,771	-0.07%
2020/03/16	6	51.08	4	51.18	49.50	2	5,472	0.04%
2020/03/13	7	47.13	5	48.40	51.90	2	5,321	0.04%
2020/03/12	10	51.64	12	52.68	51.00	-2	5,108	-0.04%
2020/03/11	6	54.65	5	55.18	54.20	1	4,842	0.02%
2020/03/10	64	54.81	65	55.39	55.60	-1	4,604	-0.02%
2020/03/06	1	53.50	0	0.00	53.50	1	4,321	0.02%
2020/03/05	18	55.99	22	56.87	55.60	-4	4,246	-0.09%
2020/03/04	11	54.29	11	54.65	55.90	0	4,081	0.00%
2020/03/03	2	54.80	4	55.25	54.10	-2	3,938	-0.05%
2020/03/02	9	54.66	6	54.33	54.80	3	3,701	0.08%
2020/02/27	3	50.67	0	0.00	49.85	3	3,438	0.09%
2020/02/26	0	0.00	2	53.30	52.30	-2	3,371	-0.06%
2020/02/25	0	0.00	10	52.70	53.00	-10	3,290	-0.30%
2020/02/24	10	52.10	2	53.10	53.20	8	3,258	0.25%
2020/02/21	1	53.30	0	0.00	52.90	1	3,194	0.03%
2020/02/19	2	52.15	0	0.00	52.10	2	2,962	0.07%
2020/02/18	1	51.50	0	0.00	51.00	1	2,879	0.03%
2020/02/17	3	49.77	11	51.35	52.20	-8	2,804	-0.29%
2020/02/14	3	49.00	0	0.00	48.70	3	2,629	0.11%
2020/02/12	0	0.00	1	48.50	48.20	-1	2,682	-0.04%
2020/02/10	0	0.00	5	44.70	45.95	-5	2,741	-0.18%
2020/02/06	2	46.10	0	0.00	46.25	2	2,846	0.07%
2020/01/30	1	46.75	0	0.00	46.75	1	3,309	0.03%
2020/01/17	0	0.00	1	53.00	52.30	-1	3,659	-0.03%
2020/01/16	15	52.70	15	52.60	52.70	0	3,956	0.00%
2020/01/15	1	53.50	0	0.00	53.00	1	4,213	0.02%
2020/01/14	3	52.10	0	0.00	52.40	3	4,296	0.07%
2020/01/13	3	51.10	0	0.00	52.60	3	4,485	0.07%
2020/01/10	1	50.10	1	50.30	49.90	0	4,564	0.00%
2019/12/26	19	53.70	19	53.50	53.70	0	4,774	0.00%
2019/12/24	0	0.00	1	52.20	52.10	-1	4,668	-0.02%
2019/12/20	2	53.20	2	53.10	53.00	0	4,704	0.00%
2019/12/19	4	53.40	6	53.82	53.10	-2	4,745	-0.04%
2019/12/18	62	54.55	61	55.01	54.50	1	4,752	0.02%
2019/12/17	1	52.90	3	53.20	53.40	-2	4,549	-0.04%
2019/12/11	17	51.60	17	51.90	51.60	0	4,608	0.00%
2019/12/10	1	52.00	11	51.28	52.50	-10	4,604	-0.22%
2019/12/09	0	0.00	1.1	51.28	51.10	-1.1	4,585	-0.02%
2019/12/06	8	51.40	17	51.12	51.40	-9	4,629	-0.19%
2019/12/05	18	51.10	19	50.73	51.10	-1	4,642	-0.02%
2019/12/04	5	50.98	1	51.10	50.80	4	4,852	0.08%
2019/11/26	0	0.00	20	50.10	50.60	-20	5,416	-0.37%
2019/11/22	6	49.50	10	49.50	49.40	-4	5,818	-0.07%
2019/11/19	1	50.60	0	0.00	50.00	1	6,000	0.02%
2019/11/18	0	0.00	1	51.00	50.60	-1	6,176	-0.02%
2019/11/15	1	50.80	15	50.80	50.70	-14	6,217	-0.23%
2019/11/12	15	49.90	5	50.00	50.20	10	6,442	0.16%
2019/11/08	4	53.00	4	53.40	52.80	0	6,377	0.00%
2019/11/07	4	53.20	13	54.96	53.20	-9	6,387	-0.14%
2019/11/06	4	55.10	5	56.12	55.50	-1	6,354	-0.02%
2019/11/05	4	56.28	0	0.00	56.30	4	6,352	0.06%
2019/11/04	2	55.80	0	0.00	55.50	2	6,333	0.03%
2019/11/01	4	55.85	4	55.35	56.10	0	6,351	0.00%
2019/10/31	20	55.93	4	56.33	55.00	16	6,331	0.25%
2019/10/30	4	57.23	1	57.40	56.80	3	6,268	0.05%
2019/10/29	7	58.61	6	59.42	57.50	1	6,275	0.02%
2019/10/28	0	0.00	8	59.45	60.10	-8	6,167	-0.13%
2019/10/25	12	58.30	44	58.17	58.20	-32	6,169	-0.52%
2019/10/24	26	57.00	6	57.38	58.50	20	6,089	0.33%
2019/10/23	7	54.50	12	54.14	55.00	-5	6,007	-0.08%
2019/10/22	38	53.52	29	53.60	53.60	9	6,029	0.15%
2019/10/21	2	53.35	4	53.60	53.60	-2	5,906	-0.03%
2019/10/18	6	51.75	6	51.83	51.60	0	5,681	0.00%
2019/10/17	0	0.00	2	51.15	51.10	-2	5,579	-0.04%
2019/10/16	23	50.13	21	51.04	50.00	2	5,555	0.04%
2019/10/15	12	52.23	13	51.97	51.10	-1	5,499	-0.02%
2019/10/14	1	50.70	1	49.20	50.40	0	5,317	0.00%
2019/10/09	1	48.65	2	48.48	48.15	-1	5,184	-0.02%
2019/10/08	36	48.90	36	49.55	48.90	0	5,185	0.00%
2019/10/03	1	49.00	0	0.00	49.60	1	5,185	0.02%
2019/10/01	1	48.90	0	0.00	49.25	1	5,189	0.02%
2019/09/25	2	49.60	0	0.00	49.45	2	5,135	0.04%
2019/09/24	1	51.70	10	51.60	50.80	-9	5,122	-0.18%
2019/09/19	2	51.80	5	51.38	50.70	-3	5,067	-0.06%
2019/09/18	16	50.31	16	50.01	50.30	0	5,017	0.00%
2019/09/17	1	49.75	1	50.00	50.20	0	5,007	0.00%
2019/09/16	1	48.60	0	0.00	48.50	1	4,973	0.02%
2019/09/12	1	49.10	0	0.00	48.90	1	5,001	0.02%
2019/09/10	0	0.00	1	49.55	49.30	-1	5,215	-0.02%
2019/09/09	1	50.10	2	50.15	50.10	-1	5,230	-0.02%
2019/09/06	8	51.13	4	52.03	51.00	4	5,201	0.08%
2019/09/05	6	50.47	1	50.90	50.80	5	4,915	0.10%
2019/09/04	0	0.00	1	50.30	50.70	-1	4,896	-0.02%
2019/09/03	0	0.00	21	50.23	49.80	-21	4,872	-0.43%
2019/09/02	7	50.45	1	50.80	50.70	6	4,830	0.12%
2019/08/30	5	51.30	8	51.29	49.05	-3	4,748	-0.06%
2019/08/29	106	50.28	116	51.29	49.75	-10	4,536	-0.22%	大買/大賣/
2019/08/28	280	50.99	243	50.51	51.20	37	4,330	0.85%	大買/大賣/
2019/08/26	8	47.23	11	46.64	46.10	-3	3,926	-0.08%
2019/08/23	18	48.99	8	48.53	48.55	10	3,888	0.26%
2019/08/22	19	48.71	19	48.67	48.70	0	3,837	0.00%
2019/08/21	5	48.15	10	47.58	48.20	-5	3,744	-0.13%
2019/08/20	3	46.40	1	46.55	45.85	2	3,565	0.06%
2019/08/16	4	43.90	0	0.00	46.00	4	3,415	0.12%
2019/08/14	0	0.00	2	44.93	44.10	-2	3,318	-0.06%
2019/08/13	2	44.43	0	0.00	44.35	2	3,326	0.06%
2019/08/08	2	44.58	1	44.80	44.65	1	3,293	0.03%
2019/08/07	2	45.40	0	0.00	44.05	2	3,298	0.06%
2019/08/06	0	0.00	3	43.72	45.60	-3	3,292	-0.09%
2019/08/05	1	45.55	0	0.00	45.55	1	3,274	0.03%
2019/08/01	1	48.90	0	0.00	48.85	1	3,269	0.03%
2019/07/31	1	49.15	4	50.00	49.90	-3	3,241	-0.09%
2019/07/30	13	48.78	14	49.10	48.80	-1	3,154	-0.03%
2019/07/29	10	51.14	5	51.54	51.00	5	3,016	0.17%
2019/07/26	0	0.00	10	49.10	49.50	-10	2,828	-0.35%
2019/07/25	73	48.00	36	47.29	47.75	37	2,728	1.36%
2019/07/24	22	46.88	21	47.20	47.30	1	2,551	0.04%
2019/07/19	10	42.40	0	0.00	41.90	10	2,411	0.41%
2019/07/16	1	44.60	0	0.00	44.30	1	2,589	0.04%
2019/07/09	2	43.30	2	43.35	43.00	0	2,745	0.00%
2019/07/01	1	47.00	0	0.00	46.45	1	3,016	0.03%
2019/06/24	1	46.50	1	46.00	46.35	0	3,143	0.00%
2019/06/21	0	0.00	11	45.95	45.15	-11	3,120	-0.35%
2019/06/19	5	45.01	2	44.80	44.85	3	3,132	0.10%
2019/06/18	48	44.60	40	46.04	43.90	8	3,140	0.25%
2019/05/29	4	39.51	3	39.70	39.75	1	4,006	0.02%
2019/05/16	1	44.45	1	44.80	42.85	0	5,190	0.00%
2019/05/14	1	42.45	0	0.00	42.60	1	5,661	0.02%
2019/05/10	0	0.00	1	43.80	43.95	-1	6,201	-0.02%
2019/05/03	1	47.70	0	0.00	48.05	1	6,914	0.01%
2019/04/30	1	46.70	1	47.10	47.40	0	6,933	0.00%
2019/04/29	39	47.95	42	50.10	46.80	-3	6,935	-0.04%
2019/04/25	1	53.30	1	53.90	54.00	0	6,860	0.00%
2019/04/24	0	0.00	2	54.85	53.80	-2	6,866	-0.03%
2019/04/22	1	56.00	2	55.75	54.40	-1	6,906	-0.01%
2019/04/12	0	0.00	4	50.90	51.10	-4	7,052	-0.06%
2019/04/08	2	55.65	5	55.70	55.30	-3	7,265	-0.04%
2019/04/03	8	53.86	0	0.00	53.90	8	7,248	0.11%
2019/04/01	0	0.00	1	52.70	52.20	-1	7,341	-0.01%
2019/03/29	16	51.00	18	51.20	51.00	-2	7,319	-0.03%
2019/03/28	1	52.80	0	0.00	51.20	1	7,491	0.01%
2019/03/27	1	51.50	0	0.00	51.40	1	7,705	0.01%
2019/03/21	1	52.50	0	0.00	51.80	1	8,408	0.01%
2019/03/20	1	53.20	2	52.60	52.60	-1	8,690	-0.01%
2019/03/15	1	54.00	0	0.00	54.50	1	9,239	0.01%
2019/03/14	7	54.96	8	55.14	53.90	-1	9,339	-0.01%
2019/03/13	26	57.42	24	58.00	57.40	2	9,496	0.02%
2019/03/12	21	57.82	21.4	57.79	58.00	-0.4	9,746	0.00%
2019/03/11	2	55.80	1	55.60	55.60	1	9,921	0.01%
2019/03/08	7	55.56	6	55.95	56.00	1	10,119	0.01%
2019/03/07	7	56.03	5	55.58	55.60	2	10,309	0.02%
2019/03/06	21	57.07	24	56.53	56.60	-3	10,479	-0.03%
2019/03/04	3	56.43	2	56.95	56.50	1	11,326	0.01%
2019/02/27	1	56.70	1	57.10	57.60	0	11,445	0.00%
2019/02/26	1	57.10	9	58.56	55.70	-8	11,716	-0.07%
2019/02/25	1	56.80	1	57.60	57.60	0	11,980	0.00%
2019/02/22	5	58.30	0	0.00	56.50	5	12,027	0.04%
2019/02/21	4	57.00	8	57.79	57.90	-4	11,959	-0.03%
2019/02/20	7	60.27	7	60.59	57.90	0	11,855	0.00%
2019/02/19	3	58.13	4	58.30	58.90	-1	11,804	-0.01%
2019/02/18	25	59.36	29	59.13	58.30	-4	11,751	-0.03%
2019/02/15	3	57.77	13	57.98	59.30	-10	11,564	-0.09%
2019/02/14	7	57.47	14	58.00	59.00	-7	11,518	-0.06%
2019/02/13	27	58.30	13	58.59	58.40	14	11,407	0.12%
2019/02/12	40	55.16	37	53.22	56.00	3	11,139	0.03%
2019/02/11	8	50.13	12	50.18	51.40	-4	10,961	-0.04%
2019/01/30	3	47.92	3	47.78	46.75	0	10,938	0.00%
2019/01/29	0	0.00	3	45.80	46.10	-3	10,865	-0.03%
2019/01/28	49	46.98	55	46.12	46.60	-6	10,856	-0.06%
2019/01/25	20	44.80	9	44.68	44.15	11	10,746	0.10%
2019/01/24	0	0.00	1	42.80	42.55	-1	10,850	-0.01%
2019/01/22	0	0.00	1	42.10	41.50	-1	10,995	-0.01%
2019/01/15	3	40.62	2	40.48	40.90	1	11,225	0.01%
2019/01/14	1	39.50	0	0.00	40.05	1	11,304	0.01%
2019/01/11	1	42.75	4	42.05	41.55	-3	11,314	-0.03%
2019/01/09	4	42.95	5	42.82	42.30	-1	11,567	-0.01%
2019/01/08	1	41.35	1	42.35	42.10	0	11,704	0.00%
2019/01/07	1	42.10	1	42.80	41.60	0	11,681	0.00%
2019/01/04	4	40.23	0	0.00	40.90	4	11,672	0.03%
2019/01/03	1	43.70	1	42.65	40.65	0	11,580	0.00%
2019/01/02	10	44.16	8	43.95	43.90	2	11,551	0.02%
2018/12/28	3	43.97	2	43.68	43.90	1	11,589	0.01%
2018/12/27	12	44.66	12	44.65	43.80	0	11,642	0.00%
2018/12/25	7	44.26	7	43.79	44.10	0	11,555	0.00%
2018/12/24	1	43.80	2	44.80	45.30	-1	11,517	-0.01%
2018/12/22	5	44.70	5	44.44	44.85	0	11,413	0.00%
2018/12/21	12	45.34	12	45.11	45.60	0	11,422	0.00%
2018/12/20	6	45.59	0	0.00	44.25	6	11,273	0.05%
2018/12/19	28	47.53	26	48.87	47.40	2	11,019	0.02%
2018/12/18	5	49.48	8	50.46	49.40	-3	10,927	-0.03%
2018/12/17	9	50.70	3	50.70	50.30	6	10,856	0.06%
2018/12/14	4	50.51	1	50.00	50.00	3	10,796	0.03%
2018/12/13	126	52.36	124	52.71	52.00	2	10,675	0.02%	大買/大賣/
2018/12/12	28	51.61	31	51.81	52.50	-3	10,400	-0.03%
2018/12/11	0	0.00	2	48.35	47.80	-2	10,099	-0.02%
2018/12/10	1	48.35	1	47.90	47.30	0	10,196	0.00%
2018/12/07	8	47.98	6	48.00	48.05	2	10,027	0.02%
2018/12/06	16	49.72	16	48.99	46.30	0	9,928	0.00%
2018/12/05	17	50.11	22	49.77	51.10	-5	9,676	-0.05%
2018/12/04	25	50.59	29	51.46	49.50	-4	9,490	-0.04%
2018/12/03	10	49.76	9	50.60	49.15	1	9,277	0.01%
2018/11/30	11	48.62	7	47.99	48.75	4	9,100	0.04%
2018/11/29	6	50.16	8	50.24	49.00	-2	8,908	-0.02%
2018/11/28	78	50.19	73	49.42	49.70	5	8,699	0.06%
2018/11/27	13	46.56	14	47.79	48.40	-1	8,185	-0.01%
2018/11/26	25	44.58	24	43.67	44.00	1	7,814	0.01%
2018/11/23	25	43.15	31	42.98	43.75	-6	7,721	-0.08%
2018/11/22	70	41.53	65	41.75	41.10	5	7,406	0.07%
2018/11/21	1	37.50	9	39.56	40.70	-8	6,994	-0.11%
2018/11/19	0	0.00	1	37.30	37.30	-1	6,999	-0.01%
2018/11/16	3	37.67	10	37.15	36.25	-7	7,024	-0.10%
2018/11/13	1	35.45	1	36.45	36.95	0	7,294	0.00%
2018/11/12	6	36.93	6	36.67	36.60	0	7,346	0.00%
2018/11/09	0	0.00	1	35.60	36.70	-1	7,392	-0.01%
2018/11/08	28	36.70	65	39.30	35.95	-37	7,411	-0.50%
2018/11/07	47	37.75	0	0.00	37.75	47	7,311	0.64%
2018/11/06	1	35.40	0	0.00	34.35	1	7,310	0.01%
2018/11/02	1	37.10	4	36.25	36.55	-3	7,319	-0.04%
2018/11/01	63	35.82	59	34.05	35.80	4	7,226	0.06%
2018/10/30	7	31.25	7	31.35	31.00	0	6,907	0.00%
2018/10/29	5	31.61	6	32.46	32.05	-1	7,100	-0.01%
2018/10/25	4	31.18	0	0.00	31.15	4	7,113	0.06%
2018/10/24	58	35.33	4	36.58	34.60	54	7,082	0.76%
2018/10/23	5	36.70	0	0.00	36.30	5	7,021	0.07%
2018/10/22	2	37.80	4	35.73	37.70	-2	7,058	-0.03%
2018/10/19	1	36.55	1	37.20	36.35	0	7,133	0.00%
2018/10/18	4	38.13	5	38.15	38.05	-1	7,152	-0.01%
2018/10/17	32	39.92	31	40.23	38.40	1	7,163	0.01%
2018/10/15	2	37.18	0	0.00	37.20	2	6,976	0.03%
2018/10/12	0	0.00	2	36.95	37.20	-2	7,037	-0.03%
2018/10/11	3	36.52	0	0.00	36.50	3	7,110	0.04%
2018/10/05	100	42.30	0	0.00	42.30	100	7,414	1.35%
2018/10/04	0	0.00	1	47.30	47.00	-1	7,476	-0.01%
2018/09/28	2	51.35	2	50.80	50.20	0	8,731	0.00%
2018/09/27	0	0.00	2	50.10	50.00	-2	8,917	-0.02%
2018/09/26	1	51.40	1	51.90	51.10	0	9,101	0.00%
2018/09/25	5	52.56	5	52.90	52.00	0	9,178	0.00%
2018/09/21	7	50.79	8	50.36	51.00	-1	9,161	-0.01%
2018/09/20	1	48.00	0	0.00	48.00	1	9,160	0.01%
2018/09/19	3	48.55	6	48.85	47.90	-3	9,256	-0.03%
2018/09/18	6	49.87	7	48.97	48.40	-1	9,348	-0.01%
2018/09/17	6	52.72	7	52.41	52.10	-1	9,527	-0.01%
2018/09/14	4	50.18	5	51.32	52.60	-1	9,645	-0.01%
2018/09/13	3	50.45	3	48.95	48.95	0	9,580	0.00%
2018/09/12	11	49.74	11	49.85	50.10	0	9,788	0.00%
2018/09/11	15	52.07	17	52.34	51.30	-2	9,983	-0.02%
2018/09/10	3	50.83	11	51.19	50.60	-8	10,091	-0.08%
2018/09/07	1	54.30	1	57.10	53.50	0	10,143	0.00%
2018/09/06	1	57.10	1	56.20	56.40	0	10,316	0.00%
2018/09/04	0	0.00	1	57.80	58.10	-1	11,423	-0.01%
2018/09/03	5	58.56	1	57.10	57.00	4	11,763	0.03%
2018/08/31	1	59.80	1	60.40	60.90	0	12,007	0.00%
2018/08/30	0	0.00	1	62.40	61.00	-1	12,203	-0.01%
2018/08/29	1	61.00	7	60.56	60.70	-6	12,365	-0.05%
2018/08/28	1	59.10	1	60.30	58.90	0	12,638	0.00%
2018/08/27	4	60.10	8	59.73	60.10	-4	12,903	-0.03%
2018/08/24	21	57.12	8	57.19	56.60	13	13,097	0.10%
2018/08/23	0	0.00	2	59.60	58.60	-2	13,647	-0.01%
2018/08/22	2	58.00	3	59.17	59.50	-1	14,211	-0.01%
2018/08/21	1	59.00	0	0.00	58.50	1	14,867	0.01%
2018/08/20	21	55.59	20	55.90	58.50	1	15,105	0.01%
2018/08/17	4	61.33	0	0.00	58.20	4	15,508	0.03%
2018/08/16	1	58.70	0	0.00	61.20	1	15,624	0.01%
2018/08/15	12	60.58	16	59.73	58.60	-4	15,830	-0.03%
2018/08/14	30	59.53	20	59.20	62.00	10	16,050	0.06%
2018/08/13	4	62.08	5	62.60	60.30	-1	16,266	-0.01%
2018/08/08	0	0.00	5	65.80	65.00	-5	17,702	-0.03%
2018/08/07	0	0.00	2	67.05	66.70	-2	18,220	-0.01%
2018/08/06	3	64.70	3	65.37	65.50	0	18,399	0.00%
2018/08/03	13	63.38	17	63.78	66.00	-4	18,632	-0.02%
2018/08/02	9	66.17	1	69.00	63.70	8	18,765	0.04%
2018/08/01	4	70.18	7	69.50	69.50	-3	19,391	-0.02%
2018/07/31	4	72.10	5	72.28	72.20	-1	19,736	-0.01%
2018/07/30	3	70.60	0	0.00	69.50	3	19,735	0.02%
2018/07/27	1	73.30	3	75.50	72.00	-2	19,738	-0.01%
2018/07/26	11	73.85	14	74.08	75.00	-3	19,731	-0.02%
2018/07/25	1	71.90	1	69.90	71.70	0	19,584	0.00%
2018/07/24	5	68.38	9	68.94	69.90	-4	19,513	-0.02%
2018/07/23	3	64.40	5	64.66	67.50	-2	19,448	-0.01%
2018/07/20	7	68.81	8	67.13	67.10	-1	19,381	-0.01%
2018/07/19	3	69.03	3	70.03	69.00	0	19,241	0.00%
2018/07/18	3	69.00	1	70.80	68.00	2	19,237	0.01%
2018/07/17	6	71.88	1	74.70	70.90	5	19,196	0.03%
2018/07/16	3	73.70	4	74.48	73.80	-1	19,197	-0.01%
2018/07/13	4	74.53	5	76.78	73.00	-1	19,302	-0.01%
2018/07/12	16	73.29	4	73.70	73.90	12	19,122	0.06%
2018/07/11	14	73.21	12	73.44	73.60	2	19,114	0.01%
2018/07/10	3	69.63	8	69.60	72.00	-5	18,611	-0.03%
2018/07/09	3	65.10	3	65.43	65.50	0	18,502	0.00%
2018/07/06	28	64.99	31	64.91	66.20	-3	18,359	-0.02%
2018/07/05	45	62.67	13	62.72	62.70	32	18,107	0.18%
2018/07/04	8	67.66	7	66.76	62.70	1	17,898	0.01%
2018/07/03	35	69.90	4	70.05	69.60	31	17,672	0.18%
2018/07/02	9	70.33	4	70.55	69.10	5	17,580	0.03%
2018/06/29	78	69.96	7	70.19	72.80	71	17,458	0.41%
2018/06/28	3	70.90	1	71.10	69.50	2	17,295	0.01%
2018/06/27	2	73.30	3	73.07	73.40	-1	17,177	-0.01%
2018/06/26	55	73.93	7	73.16	72.00	48	17,064	0.28%
2018/06/25	76	72.33	24	72.78	71.20	52	16,820	0.31%
2018/06/22	113	77.45	8	77.88	76.50	105	16,652	0.63%	大買/鉅額交易
2018/06/21	118	80.26	19	80.23	80.90	99	16,558	0.60%	大買/
2018/06/20	27	78.43	23	79.20	76.40	4	16,374	0.02%
2018/06/19	5	83.26	4	84.33	84.00	1	16,260	0.01%
2018/06/15	10	83.87	8	83.30	83.20	2	16,243	0.01%
2018/06/14	5	83.52	3	83.47	83.20	2	16,133	0.01%
2018/06/13	97	86.61	82	86.50	82.90	15	15,957	0.09%
2018/06/12	24	88.25	75	86.08	89.50	-51	15,516	-0.33%
2018/06/11	42	80.79	7	78.80	81.40	35	14,963	0.23%
2018/06/08	22	71.20	26.5	71.25	74.00	-4.5	14,696	-0.03%
2018/06/07	9	71.99	9	70.91	70.50	0	14,445	0.00%
2018/06/06	23	71.02	25	71.36	71.50	-2	14,445	-0.01%
2018/06/05	19	69.44	15	69.41	67.80	4	14,387	0.03%
2018/06/04	8	69.99	11	71.49	72.80	-3	14,150	-0.02%
2018/06/01	12	70.75	11	71.52	69.90	1	13,839	0.01%
2018/05/31	19	73.55	17	73.94	70.70	2	13,541	0.01%
2018/05/30	103	71.28	109	71.06	74.10	-6	12,893	-0.05%	大買/大賣/
2018/05/29	118.5	69.43	112	69.62	68.80	6.5	12,268	0.05%	大買/大賣/
2018/05/28	0	0.00	306	63.48	66.90	-306	11,490	-2.66%	大賣/鉅額交易
2018/05/25	429	60.29	131	58.85	60.90	298	11,147	2.67%	大買/大賣/鉅額交易
2018/05/24	22	55.24	15	55.44	55.40	7	10,510	0.07%
2018/05/23	33	55.12	48	55.40	55.80	-15	10,294	-0.15%
2018/05/22	57	55.25	62	55.43	53.70	-5	9,969	-0.05%
2018/05/21	20	55.70	13	55.56	56.40	7	9,672	0.07%
2018/05/18	15	54.54	19	53.95	54.70	-4	9,332	-0.04%
2018/05/17	30	54.53	32	55.02	52.10	-2	8,805	-0.02%
2018/05/16	73	57.14	70	57.43	55.60	3	8,338	0.04%
2018/05/15	15	51.27	9	51.28	53.80	6	7,656	0.08%
2018/05/14	15	48.55	7	49.81	50.20	8	7,091	0.11%
2018/05/11	2	47.35	13	46.29	45.70	-11	6,824	-0.16%
2018/05/10	36	44.66	40	44.55	46.20	-4	6,511	-0.06%
2018/05/09	97	43.20	96	43.23	43.65	1	6,123	0.02%
2018/05/08	42	40.06	40	40.18	40.90	2	5,397	0.04%
2018/05/07	0	0.00	13	37.00	37.20	-13	5,005	-0.26%
2018/05/04	16	36.36	0	0.00	35.80	16	4,989	0.32%
2018/05/03	15	36.88	11	37.01	36.95	4	5,004	0.08%
2018/05/02	2	36.50	2	37.10	36.35	0	5,000	0.00%
2018/04/30	4	36.35	0	0.00	35.95	4	5,067	0.08%
2018/04/27	1	35.70	0	0.00	36.15	1	5,345	0.02%
2018/04/26	0	0.00	1	36.50	34.50	-1	5,752	-0.02%
2018/04/25	4	36.05	6	36.03	35.90	-2	5,742	-0.03%
2018/04/23	1	38.40	2	38.85	37.60	-1	5,718	-0.02%
2018/04/20	14	38.07	13	38.33	37.95	1	5,696	0.02%
2018/04/19	31	38.02	25	37.82	39.15	6	5,607	0.11%
2018/04/17	10	36.45	10	36.20	36.15	0	5,317	0.00%
2018/04/16	3	38.10	4	38.76	39.10	-1	5,186	-0.02%
2018/04/13	7	38.93	15	38.06	38.00	-8	5,103	-0.16%
2018/04/12	0	0.00	1	36.85	36.90	-1	4,969	-0.02%
2018/04/11	2	37.35	1	37.20	37.10	1	5,049	0.02%
2018/04/10	0	0.00	11	36.98	36.05	-11	5,029	-0.22%
2018/04/03	3	36.00	4	35.79	36.10	-1	5,174	-0.02%
2018/04/02	1	36.30	0	0.00	35.55	1	5,186	0.02%
2018/03/30	22	36.60	13	36.81	36.70	9	5,279	0.17%
2018/03/29	2	36.55	1	36.85	36.35	1	5,313	0.02%
2018/03/28	3	36.48	0	0.00	36.00	3	5,277	0.06%
2018/03/27	4	36.69	3	36.92	36.65	1	5,265	0.02%
2018/03/23	5	36.12	9	35.93	35.80	-4	5,239	-0.08%
2018/03/22	4	37.59	3	37.43	37.30	1	5,174	0.02%
2018/03/21	3	37.93	2	38.05	36.90	1	5,022	0.02%
2018/03/20	0	0.00	1	36.75	37.40	-1	4,859	-0.02%
2018/03/19	7	36.80	7	36.65	36.40	0	4,784	0.00%
2018/03/16	26	36.57	99	36.34	35.80	-73	4,642	-1.57%
2018/03/15	8	35.60	1	35.65	35.45	7	4,510	0.16%
2018/03/14	2	35.95	1	35.80	35.25	1	4,483	0.02%
2018/03/13	0	0.00	3	35.68	36.00	-3	4,386	-0.07%
2018/03/12	157	35.91	138	35.93	35.05	19	4,329	0.44%	大買/大賣/
2018/03/09	22	34.29	26	34.35	34.00	-4	4,148	-0.10%
2018/03/08	2	33.50	0.3	33.40	33.55	1.7	3,992	0.04%
2018/03/06	0	0.00	10	30.00	30.20	-10	4,034	-0.25%
2018/03/05	0	0.00	2	29.80	29.45	-2	4,255	-0.05%
2018/02/07	25	31.76	15	31.95	31.00	10	5,861	0.17%
2018/02/06	11	31.18	4	29.91	29.95	7	5,920	0.12%
2018/02/05	10	31.80	10	32.10	33.05	0	6,059	0.00%
2018/02/02	10	34.00	0	0.00	33.70	10	6,183	0.16%
2018/02/01	1	34.45	10	34.00	34.00	-9	6,303	-0.14%
2018/01/30	0	0.00	20	34.65	34.30	-20	6,541	-0.31%
2018/01/29	20	34.40	5	34.55	34.15	15	6,556	0.23%
2018/01/26	10	34.50	20	34.83	34.80	-10	6,635	-0.15%
2018/01/25	10	34.30	0	0.00	34.30	10	6,703	0.15%
2018/01/24	25	35.68	9	35.32	35.30	16	6,733	0.24%
2018/01/23	120	36.89	108	37.77	36.05	12	6,868	0.17%	大買/大賣/
2018/01/22	8	37.46	6	37.11	38.55	2	6,712	0.03%
2018/01/18	0	0.00	10	34.80	34.60	-10	7,073	-0.14%
2018/01/17	0	0.00	1	34.85	34.10	-1	7,087	-0.01%
2018/01/16	22	34.49	0	0.00	34.60	22	7,187	0.31%
2018/01/15	1	33.75	21	34.42	34.85	-20	7,255	-0.28%
2018/01/11	1	33.00	0	0.00	33.00	1	7,330	0.01%
2018/01/10	15	33.82	10	34.20	33.50	5	7,364	0.07%
2018/01/09	10	33.95	0	0.00	33.40	10	7,408	0.13%
2018/01/08	7	34.77	3	35.47	33.80	4	7,617	0.05%
2018/01/04	66	34.65	66	34.89	35.00	0	7,698	0.00%
2018/01/03	2	33.80	1	35.05	34.60	1	7,660	0.01%