嘉晶 (3016)-兆豐-新竹券商分點個股進出

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
67.8
漲跌
▲4.0
漲幅
+6.27%
成交量
5,053張
產業
上市半導體類股▲0.45%
797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-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	1	67.50	4	66.28	67.80	-3	1,216	-0.25%
2024/06/12	0	0.00	2	64.05	63.70	-2	1,158	-0.17%
2024/06/07	3	63.80	0	0.00	63.80	3	1,220	0.25%
2024/05/31	0	0.00	2	62.20	62.30	-2	1,623	-0.12%
2024/05/29	2	63.15	0	0.00	62.80	2	1,614	0.12%
2024/05/28	5	63.40	6	62.00	63.40	-1	1,602	-0.06%
2024/05/23	0	0.00	4	60.13	59.40	-4	1,566	-0.26%
2024/05/20	4	62.63	0	0.00	62.20	4	1,560	0.26%
2024/05/17	4	60.85	2	61.20	61.30	2	1,539	0.13%
2024/05/10	0	0.00	1	59.50	59.90	-1	1,538	-0.06%
2024/05/03	5	60.50	0	0.00	60.30	5	1,526	0.33%
2024/05/02	1	61.30	0	0.00	61.30	1	1,524	0.07%
2024/04/24	0	0.00	1	60.30	60.70	-1	1,461	-0.07%
2024/04/18	0	0.00	1	61.80	61.20	-1	1,414	-0.07%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/16	0	0.00	1	56.60	56.80	-1	1,282	-0.08%
2024/04/11	1	61.90	0	0.00	60.80	1	1,237	0.08%
2024/04/10	6	61.90	1	61.20	61.20	5	1,215	0.41%
2024/04/03	1	60.80	0	0.00	60.80	1	1,164	0.09%
2024/04/01	10	62.34	4	62.63	61.50	6	1,133	0.53%
2024/03/29	1	59.90	0	0.00	59.60	1	1,052	0.09%
2024/03/28	5	59.30	0	0.00	59.30	5	1,038	0.48%
2024/03/27	1	57.50	0	0.00	57.50	1	1,006	0.10%
2024/03/25	1	59.30	0	0.00	58.80	1	999	0.10%
2024/03/22	6	60.07	1	61.00	59.10	5	999	0.50%
2024/03/21	1	57.60	0	0.00	57.70	1	973	0.10%
2024/03/15	6	57.70	0	0.00	58.00	6	972	0.62%
2024/03/12	9	61.19	10.1	60.76	61.70	-1.1	861	-0.13%
2024/03/11	3.1	58.13	5	61.70	61.90	-1.9	617	-0.30%
2024/03/08	5	56.30	2	53.30	56.30	3	509	0.59%
2024/02/27	1	53.70	0	0.00	54.10	1	462	0.22%
2024/02/19	0	0.00	9	55.90	55.70	-9	466	-1.93%
2024/02/15	1	54.50	0	0.00	55.00	1	464	0.22%
2024/01/31	1	56.50	0	0.00	56.30	1	446	0.22%
2024/01/25	1	57.00	0	0.00	56.90	1	469	0.21%
2024/01/23	1	57.70	0	0.00	57.60	1	503	0.20%
2024/01/15	0	0.00	5	58.34	58.20	-5	496	-1.01%
2024/01/12	0	0.00	2	58.10	58.20	-2	499	-0.40%
2024/01/04	1	59.50	0	0.00	59.60	1	504	0.20%
2024/01/03	0	0.00	1	60.70	60.40	-1	505	-0.20%
2024/01/02	1	61.40	0	0.00	61.30	1	500	0.20%
2023/12/26	0	0.00	2	62.80	63.00	-2	496	-0.40%
2023/12/20	1	62.50	0	0.00	62.50	1	501	0.20%
2023/12/19	3	63.70	0	0.00	63.30	3	504	0.59%
2023/12/15	15	64.67	0	0.00	64.50	15	478	3.14%
2023/12/07	5	61.90	0	0.00	61.90	5	448	1.11%
2023/12/01	6	65.03	0	0.00	64.40	6	445	1.35%
2023/11/28	0	0.00	0.1	63.26	63.30	-0.1	415	-0.02%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/21	4	63.00	0	0.00	63.10	4	401	1.00%
2023/11/20	0	0.00	1	62.10	62.20	-1	396	-0.25%
2023/11/15	0	0.00	1	60.70	61.00	-1	392	-0.26%
2023/11/13	1	59.60	0	0.00	59.80	1	394	0.25%
2023/11/10	1	59.60	0	0.00	59.70	1	406	0.25%
2023/11/01	5	60.30	2	60.35	60.30	3	437	0.69%
2023/10/30	0	0.00	1	58.30	58.40	-1	418	-0.24%
2023/10/19	1	58.00	0	0.00	58.00	1	515	0.19%
2023/10/12	1	57.00	0	0.00	58.00	1	631	0.16%
2023/10/06	0	0.00	1	58.20	58.00	-1	729	-0.14%
2023/10/05	1	57.90	0	0.00	57.50	1	802	0.12%
2023/10/02	1	57.70	0	0.00	58.60	1	1,112	0.09%
2023/09/27	2	57.10	0	0.00	57.20	2	1,156	0.17%
2023/09/22	1	59.50	1	60.00	59.50	0	1,164	0.00%
2023/09/21	1	62.00	0	0.00	60.90	1	1,156	0.09%
2023/09/12	0	0.00	2	59.60	60.30	-2	1,173	-0.17%
2023/09/08	0.1	60.70	0	0.00	60.00	0.1	1,203	0.01%
2023/08/23	0	0.00	2	57.60	57.70	-2	1,312	-0.15%
2023/08/22	1	57.20	1	57.60	57.10	0	1,312	0.00%
2023/08/21	1	57.70	0	0.00	57.60	1	1,311	0.08%
2023/08/15	1	59.00	0	0.00	58.20	1	1,296	0.08%
2023/08/14	5	59.20	0	0.00	58.90	5	1,290	0.39%
2023/08/08	1	64.50	0	0.00	64.50	1	1,258	0.08%
2023/08/07	0	0.00	5	65.50	65.80	-5	1,255	-0.40%
2023/08/02	0	0.00	1	65.50	64.50	-1	1,253	-0.08%
2023/08/01	1	66.70	0	0.00	66.10	1	1,243	0.08%
2023/07/28	1	67.90	0	0.00	67.70	1	1,223	0.08%
2023/07/26	1	65.20	0	0.00	64.60	1	1,204	0.08%
2023/07/25	1	66.50	1	66.40	66.10	0	1,199	0.00%
2023/07/24	1	65.50	1	66.60	65.70	0	1,204	0.00%
2023/07/20	0	0.00	1	67.70	69.00	-1	1,190	-0.08%
2023/07/19	2	67.50	1.1	68.80	67.00	0.9	1,184	0.08%
2023/07/18	0	0.00	2.1	69.99	69.00	-2.1	1,193	-0.17%
2023/07/17	3	69.20	0	0.00	70.80	3	1,183	0.25%
2023/07/14	7.1	71.46	2	72.30	71.50	5.1	1,150	0.44%
2023/07/13	1	72.10	0	0.00	71.00	1	1,122	0.09%
2023/07/12	2	72.20	1.1	70.78	72.30	0.9	1,078	0.08%
2023/07/11	3.2	73.27	2	73.50	72.20	1.2	1,012	0.12%
2023/07/10	8	67.18	12	67.31	69.70	-4	836	-0.48%
2023/07/07	1	63.60	0	0.00	63.40	1	727	0.14%
2023/07/06	5	65.10	10	65.35	64.60	-5	722	-0.69%
2023/07/05	3	65.57	1	65.30	65.20	2	692	0.29%
2023/06/21	1	64.90	0	0.00	65.20	1	677	0.15%
2023/06/20	10	65.73	0	0.00	65.40	10	679	1.47%
2023/06/16	2	65.90	0.1	66.00	65.50	1.9	686	0.28%
2023/06/15	1.1	66.63	0	0.00	66.70	1.1	685	0.16%
2023/06/08	1	64.20	0	0.00	64.10	1	653	0.15%
2023/06/06	2	64.00	0	0.00	63.70	2	663	0.30%
2023/05/31	0.5	64.00	1	64.10	63.60	-0.5	691	-0.07%
2023/05/29	0	0.00	2	64.80	65.10	-2	694	-0.29%
2023/05/26	0.1	63.40	0	0.00	63.00	0.1	693	0.01%
2023/05/25	0.1	63.70	0	0.00	63.60	0.1	694	0.01%
2023/05/24	0.1	64.00	0	0.00	64.10	0.1	701	0.01%
2023/05/22	0.1	63.50	0	0.00	63.80	0.1	707	0.01%
2023/05/19	0.1	63.65	0	0.00	63.40	0.1	708	0.01%
2023/05/18	1.1	63.82	0	0.00	63.60	1.1	714	0.15%
2023/05/15	0.5	61.50	0	0.00	61.20	0.5	714	0.06%
2023/05/12	0.4	62.30	0	0.00	62.20	0.4	728	0.05%
2023/05/11	0.1	62.30	0	0.00	61.70	0.1	733	0.01%
2023/05/10	0.3	62.65	0	0.00	63.00	0.3	735	0.04%
2023/05/03	0.5	64.50	0	0.00	64.80	0.5	785	0.06%
2023/05/02	0.1	64.20	1	63.90	64.60	-0.9	790	-0.11%
2023/04/28	0.1	63.00	0	0.00	63.00	0.1	796	0.01%
2023/04/26	1.1	62.27	0	0.00	62.70	1.1	776	0.14%
2023/04/25	2.5	62.43	1	62.00	62.10	1.5	776	0.19%
2023/04/24	2.1	64.69	0	0.00	64.20	2.1	764	0.27%
2023/04/21	1.6	65.37	0	0.00	64.50	1.6	756	0.21%
2023/04/20	0.1	68.00	0	0.00	67.60	0.1	729	0.01%
2023/04/18	3	70.47	0	0.00	70.10	3	716	0.42%
2023/04/14	0.1	70.30	1	70.20	69.80	-0.9	686	-0.14%
2023/04/13	5.3	70.22	0	0.00	69.90	5.3	680	0.78%
2023/04/12	0.4	71.60	0	0.00	71.30	0.4	671	0.06%
2023/04/11	0.1	71.50	1	71.40	71.50	-0.9	665	-0.14%
2023/04/10	0.1	71.30	0	0.00	71.30	0.1	669	0.02%
2023/03/28	0.1	71.50	1	71.50	71.30	-0.9	687	-0.13%
2023/03/24	2	72.90	0	0.00	73.00	2	695	0.29%
2023/03/22	0	0.00	2	71.30	71.80	-2	691	-0.29%
2023/03/17	0.6	71.00	0	0.00	70.70	0.6	690	0.08%
2023/03/16	0	70.20	2	69.30	69.70	-2	694	-0.29%
2023/03/14	0.2	70.00	0	0.00	69.60	0.2	709	0.03%
2023/03/13	0.1	69.60	0	0.00	70.30	0.1	710	0.01%
2023/03/10	1.1	71.14	0	0.00	71.10	1.1	712	0.15%
2023/03/09	0	0.00	2	73.50	73.10	-2	730	-0.27%
2023/03/08	2.2	73.43	3	73.20	73.20	-0.8	740	-0.11%
2023/03/07	2.1	73.70	5	73.54	73.40	-2.9	738	-0.39%
2023/03/06	4	72.83	0	0.00	73.30	4	725	0.55%
2023/03/03	2.2	72.02	1	72.10	71.90	1.2	712	0.17%
2023/02/22	2	75.70	1	75.60	75.60	1	706	0.14%
2023/02/15	0	0.00	1	75.60	75.60	-1	837	-0.12%
2023/02/14	1	76.60	0	0.00	76.10	1	853	0.12%
2023/02/13	0	0.00	5	76.70	76.60	-5	896	-0.56%
2023/02/03	1	78.40	1	78.00	78.00	0	937	0.00%
2023/02/02	0	0.00	8	78.65	79.20	-8	946	-0.85%
2023/02/01	8	76.50	5	76.70	77.00	3	937	0.32%
2023/01/31	1	75.20	7	75.23	75.90	-6	948	-0.63%
2023/01/30	0	0.00	1	74.00	74.60	-1	950	-0.11%
2023/01/17	1	72.40	0	0.00	72.00	1	953	0.10%
2023/01/16	1	72.10	0	0.00	72.30	1	969	0.10%
2023/01/11	5	74.00	2	74.45	74.10	3	997	0.30%
2023/01/10	0	0.00	1	74.10	73.70	-1	1,014	-0.10%
2023/01/09	1	73.50	0	0.00	73.90	1	1,033	0.10%
2023/01/06	2	72.55	0	0.00	72.90	2	1,054	0.19%
2022/12/28	1	70.00	0	0.00	69.90	1	1,213	0.08%
2022/12/07	1	77.30	0	0.00	76.50	1	1,746	0.06%
2022/12/05	0	0.00	5	82.50	82.00	-5	1,923	-0.26%
2022/12/02	1	81.70	1	81.80	81.60	0	1,938	0.00%
2022/11/28	5	78.00	0	0.00	77.30	5	1,963	0.25%
2022/11/25	0	0.00	1	77.80	77.60	-1	1,990	-0.05%
2022/11/21	5	78.66	0	0.00	77.70	5	2,068	0.24%
2022/11/16	0	0.00	1	78.30	78.00	-1	2,186	-0.05%
2022/11/15	0	0.00	1	78.20	78.50	-1	2,266	-0.04%
2022/11/14	0	0.00	0.1	75.71	76.20	-0.1	2,348	0.00%
2022/11/11	1	75.50	1.1	75.41	75.00	-0.1	2,388	0.00%
2022/11/10	1	74.80	1	74.50	74.30	0	2,360	0.00%
2022/11/09	1.2	74.18	0	0.00	75.00	1.2	2,369	0.05%
2022/11/04	2	71.00	2	71.40	72.00	0	2,384	0.00%
2022/10/31	0	0.00	2	68.50	69.00	-2	2,399	-0.08%
2022/10/28	2	67.85	0	0.00	67.00	2	2,390	0.08%
2022/10/26	1	67.00	1	66.80	66.80	0	2,395	0.00%
2022/10/24	1	69.70	2	69.10	68.00	-1	2,407	-0.04%
2022/10/20	1	68.50	1	69.50	69.50	0	2,408	0.00%
2022/10/19	1	69.80	1	69.00	69.00	0	2,428	0.00%
2022/10/18	1	69.00	1	70.10	70.10	0	2,428	0.00%
2022/10/17	1	68.20	1	69.30	69.30	0	2,436	0.00%
2022/10/14	1	70.00	1	70.60	70.50	0	2,444	0.00%
2022/10/13	0	0.00	7	66.16	66.10	-7	2,491	-0.28%
2022/10/12	2	71.20	0	0.00	70.80	2	2,472	0.08%
2022/10/11	1	72.70	2	71.75	71.50	-1	2,471	-0.04%
2022/10/06	0	0.00	5	78.50	78.60	-5	2,518	-0.20%
2022/10/05	0	0.00	1	78.80	77.60	-1	2,515	-0.04%
2022/10/04	4	74.95	4	76.08	77.60	0	2,490	0.00%
2022/10/03	3	70.80	1	72.40	73.10	2	2,480	0.08%
2022/09/30	2	68.30	1	71.70	72.70	1	2,521	0.04%
2022/09/29	0	0.00	10	71.45	70.40	-10	2,511	-0.40%
2022/09/27	2	78.70	0	0.00	78.50	2	2,480	0.08%
2022/09/26	1	81.00	3	80.40	79.50	-2	2,484	-0.08%
2022/09/23	2	87.80	3	84.80	84.40	-1	2,494	-0.04%
2022/09/22	0	0.00	1	88.20	90.40	-1	2,456	-0.04%
2022/09/21	10	87.84	0	0.00	88.10	10	2,433	0.41%
2022/09/20	1	87.90	0	0.00	89.00	1	2,427	0.04%
2022/09/19	8	88.23	0	0.00	86.50	8	2,432	0.33%
2022/09/16	0	0.00	1	88.90	87.60	-1	2,424	-0.04%
2022/09/15	1	90.70	1	91.80	89.50	0	2,436	0.00%
2022/09/14	1	91.40	1	88.10	91.40	0	2,451	0.00%
2022/09/13	13	90.87	12	91.19	90.70	1	2,455	0.04%
2022/09/12	2	90.50	0	0.00	89.60	2	2,384	0.08%
2022/09/08	0	0.00	1.8	81.99	84.50	-1.8	2,344	-0.08%
2022/09/07	1	79.80	0	0.00	80.30	1	2,370	0.04%
2022/09/05	0	0.00	1	87.00	83.60	-1	2,371	-0.04%
2022/09/02	2	87.90	1	87.40	87.40	1	2,367	0.04%
2022/09/01	0	0.00	1	90.30	88.00	-1	2,362	-0.04%
2022/08/31	3	88.73	1	89.10	89.70	2	2,353	0.08%
2022/08/30	1	87.50	1	89.00	89.30	0	2,390	0.00%
2022/08/29	1	87.40	2	86.80	87.40	-1	2,394	-0.04%
2022/08/26	12	91.98	12	90.06	89.70	0	2,388	0.00%
2022/08/25	0	0.00	10	90.90	90.60	-10	2,380	-0.42%
2022/08/24	2	89.85	0	0.00	89.20	2	2,369	0.08%
2022/08/23	3	91.87	0	0.00	92.10	3	2,370	0.13%
2022/08/22	1	92.50	2	93.05	93.00	-1	2,363	-0.04%
2022/08/19	3	92.47	4.3	91.80	91.40	-1.3	2,275	-0.06%
2022/08/18	3	86.10	2.3	86.97	87.40	0.7	2,164	0.03%
2022/08/17	1	85.50	2.7	85.49	85.40	-1.7	2,154	-0.08%
2022/08/16	3	86.87	11	86.51	85.90	-8	2,170	-0.37%
2022/08/15	1	86.70	2	86.00	86.50	-1	2,193	-0.05%
2022/08/12	11	84.70	1	84.70	84.70	10	2,209	0.45%
2022/08/11	23	85.05	15	83.57	83.60	8	2,261	0.35%
2022/08/10	0	0.00	0.1	81.80	82.20	-0.1	2,329	0.00%
2022/08/09	12.1	82.73	10	83.00	82.60	2.1	2,366	0.09%
2022/08/04	0	0.00	5	77.00	77.90	-5	2,600	-0.19%
2022/08/03	0.2	78.59	0	0.00	77.40	0.2	2,654	0.01%
2022/08/02	2.2	80.89	1	79.60	79.00	1.2	2,716	0.04%
2022/08/01	1	82.70	2	82.70	82.70	-1	2,723	-0.04%
2022/07/29	6	84.00	0	0.00	84.00	6	2,740	0.22%
2022/07/27	1	82.00	0	0.00	82.80	1	2,755	0.04%
2022/07/26	2	83.80	0	0.00	81.40	2	2,754	0.07%
2022/07/25	1	84.40	1	83.80	84.20	0	2,739	0.00%
2022/07/22	2	83.50	0	0.00	83.30	2	2,765	0.07%
2022/07/21	4	84.28	2	84.00	84.80	2	2,803	0.07%
2022/07/20	0.1	84.00	4	83.45	83.40	-3.9	2,798	-0.14%
2022/07/19	1	79.50	0	0.00	80.30	1	2,777	0.04%
2022/07/15	50	81.20	50	80.92	80.80	0	2,787	0.00%
2022/07/13	1	78.90	0	0.00	77.50	1	2,751	0.04%
2022/07/08	4.2	79.90	4	80.65	78.90	0.2	2,761	0.01%
2022/07/05	0	0.00	2	77.10	78.60	-2	2,813	-0.07%
2022/07/04	0	0.00	4	77.75	78.70	-4	2,789	-0.14%
2022/07/01	1	80.88	1	81.40	78.40	0	2,792	0.00%
2022/06/30	2	86.75	0	0.00	83.80	2	2,766	0.07%
2022/06/29	0.1	90.65	0	0.00	90.40	0.1	2,793	0.00%
2022/06/27	0	0.00	4	94.23	94.30	-4	2,942	-0.14%
2022/06/24	4	90.88	1	90.20	90.00	3	2,995	0.10%
2022/06/23	11	89.10	10	90.00	90.00	1	3,085	0.03%
2022/06/22	3.1	94.14	1.3	91.62	90.90	1.8	3,486	0.05%
2022/06/21	4.1	92.79	2	94.20	93.50	2.1	3,596	0.06%
2022/06/20	0.5	89.56	6	90.97	88.20	-5.6	3,649	-0.15%
2022/06/17	0.1	95.40	3.8	94.96	94.70	-3.7	3,686	-0.10%
2022/06/16	1	100.50	0	0.00	97.20	1	3,870	0.03%
2022/06/14	1	103.50	1	101.00	103.50	0	4,666	0.00%
2022/06/13	0	0.00	1	103.50	103.00	-1	5,179	-0.02%
2022/06/10	0	0.00	11.1	104.46	104.50	-11.1	5,689	-0.19%
2022/06/09	2	106.00	2.1	106.00	107.00	-0.1	5,839	0.00%
2022/06/08	10.1	107.50	2	106.25	106.00	8.1	6,001	0.13%
2022/06/07	0.1	105.00	0	0.00	104.00	0.1	6,047	0.00%
2022/06/06	1	104.00	1.1	103.45	102.50	-0.1	6,039	0.00%
2022/06/02	3	105.50	1.1	104.11	105.00	1.9	6,065	0.03%
2022/06/01	0	0.00	3	105.00	105.50	-3	6,063	-0.05%
2022/05/31	4	104.13	3.5	104.44	104.00	0.5	6,049	0.01%
2022/05/30	0.3	102.60	0.2	102.50	103.50	0.1	6,035	0.00%
2022/05/27	1	101.00	0	0.00	99.90	1	6,018	0.02%
2022/05/26	0	0.00	1	99.90	98.90	-1	6,030	-0.02%
2022/05/20	1	98.30	1	98.70	99.40	0	6,054	0.00%
2022/05/19	1	99.90	0	0.00	100.50	1	6,052	0.02%
2022/05/18	1	100.00	1	99.10	98.90	0	6,030	0.00%
2022/05/17	2	99.10	3	97.23	99.10	-1	5,948	-0.02%
2022/05/16	1	99.30	2.1	97.47	96.10	-1.1	5,933	-0.02%
2022/05/13	5.1	96.14	4	97.28	96.30	1.1	5,885	0.02%
2022/05/12	3	94.63	1	94.50	92.20	2	5,845	0.03%
2022/05/11	11	94.31	12	96.02	96.00	-1	5,884	-0.02%
2022/05/10	12	90.00	12	92.99	93.60	0	5,851	0.00%
2022/05/09	10	90.47	10	88.80	88.10	0	5,823	0.00%
2022/05/06	1	92.20	0	0.00	92.80	1	5,852	0.02%
2022/05/05	1.1	96.79	1	95.60	95.90	0.1	5,881	0.00%
2022/05/04	1	93.50	1	95.00	93.10	0	5,873	0.00%
2022/04/29	1.1	92.83	0	0.00	92.20	1.1	5,928	0.02%
2022/04/28	0	0.00	1	92.30	92.20	-1	5,947	-0.02%
2022/04/27	3.1	90.47	1	89.00	92.10	2.1	5,941	0.03%
2022/04/26	1.1	95.64	1	96.10	95.00	0.1	5,904	0.00%
2022/04/25	0.1	97.85	3	96.60	95.50	-2.9	5,911	-0.05%
2022/04/22	1.1	103.44	5	103.50	101.00	-3.9	5,907	-0.07%
2022/04/21	0	106.50	0	0.00	106.50	0	5,936	0.00%
2022/04/20	5	108.00	0	0.00	106.50	5	5,993	0.08%
2022/04/19	0	0.00	1	109.00	106.50	-1	6,020	-0.02%
2022/04/15	3	107.50	0	0.00	105.50	3	6,120	0.05%
2022/04/14	5	109.20	5	110.30	109.00	0	6,212	0.00%
2022/04/13	2	109.75	0	0.00	109.00	2	6,242	0.03%
2022/04/11	1	108.96	0	0.00	106.00	1	6,312	0.02%
2022/04/07	4	110.25	4	110.00	107.50	0	6,321	0.00%
2022/04/01	2	114.00	2.1	113.74	116.00	-0.1	6,389	0.00%
2022/03/30	2	120.50	1.1	121.45	120.50	0.9	6,377	0.01%
2022/03/29	1.1	119.41	1	117.50	118.50	0.1	6,436	0.00%
2022/03/28	1	118.00	1	119.50	120.50	0	6,405	0.00%
2022/03/25	33	126.48	25	125.38	119.50	8	6,349	0.13%
2022/03/24	4	119.88	6	121.25	125.50	-2	5,990	-0.03%
2022/03/23	16	123.50	28.1	122.69	122.00	-12.1	6,054	-0.20%
2022/03/22	9	122.22	7	123.36	123.50	2	6,362	0.03%
2022/03/21	5	123.90	10.1	123.26	124.50	-5.1	6,365	-0.08%
2022/03/18	43	123.58	30	123.60	125.00	13	6,294	0.21%
2022/03/17	7	120.93	6.2	122.72	123.00	0.9	6,183	0.01%
2022/03/16	69.1	117.67	74	115.69	115.00	-4.9	5,906	-0.08%
2022/03/15	24.1	114.09	25.3	114.35	114.00	-1.1	5,459	-0.02%
2022/03/14	5	108.20	5	108.30	109.00	0	4,994	0.00%
2022/03/11	7	105.79	1	105.50	104.50	6	4,864	0.12%
2022/03/10	4	107.38	4	109.75	110.00	0	4,718	0.00%
2022/03/07	1.1	100.55	0	0.00	101.00	1.1	4,775	0.02%
2022/03/04	1	108.00	0	0.00	107.00	1	4,872	0.02%
2022/03/03	7	111.43	1	108.50	108.50	6	5,013	0.12%
2022/03/01	0	0.00	5	106.50	107.50	-5	5,096	-0.10%
2022/02/25	0	0.00	1	105.00	106.50	-1	5,221	-0.02%
2022/02/24	1	100.51	0	101.00	100.00	1	5,761	0.02%
2022/02/22	1.2	107.21	1	108.50	105.50	0.2	6,989	0.00%
2022/02/21	0	112.00	0	0.00	110.50	0	8,313	0.00%
2022/02/18	3.1	113.00	1	111.50	111.50	2.1	9,087	0.02%
2022/02/17	2	113.50	1	113.50	112.50	1	9,524	0.01%
2022/02/16	0	0.00	1	114.00	113.00	-1	9,759	-0.01%
2022/02/15	3	112.83	0	0.00	112.00	3	9,835	0.03%
2022/02/14	0	0.00	1.1	113.48	112.00	-1.1	9,922	-0.01%
2022/02/11	3.1	119.68	2	118.50	118.00	1.1	9,939	0.01%
2022/02/10	0.1	115.50	1	115.00	114.50	-0.9	9,912	-0.01%
2022/02/09	1	116.00	0	0.00	116.00	1	10,043	0.01%
2022/02/07	3	107.17	0	0.00	112.00	3	10,339	0.03%
2022/01/26	0	0.00	0.1	110.00	111.50	-0.1	10,638	0.00%
2022/01/25	1	115.00	0.1	114.00	111.00	1	11,292	0.01%
2022/01/24	0.1	115.00	2	113.75	115.50	-2	11,581	-0.02%
2022/01/21	0	0.00	1	115.50	113.50	-1	11,898	-0.01%
2022/01/19	1.4	117.87	1	118.50	120.00	0.4	12,013	0.00%
2022/01/18	2	122.50	8	121.25	120.50	-6	12,389	-0.05%
2022/01/17	1	120.00	1	121.50	123.00	0	12,488	0.00%
2022/01/14	3	118.83	1	120.50	120.50	2	12,605	0.02%
2022/01/13	2	119.25	6	119.92	120.00	-4	12,797	-0.03%
2022/01/12	1	125.50	0.1	123.00	122.50	1	12,857	0.01%
2022/01/11	3	124.50	4	122.75	122.00	-1	13,014	-0.01%
2022/01/10	1	129.50	2	128.00	129.50	-1	13,107	-0.01%
2022/01/07	1	125.50	5	125.20	125.00	-4	13,160	-0.03%
2022/01/06	0	0.00	2	128.75	129.50	-2	13,123	-0.02%
2022/01/05	1.2	134.59	4	134.75	130.00	-2.8	13,149	-0.02%
2022/01/04	4	137.50	3	137.33	137.50	1	13,135	0.01%
2022/01/03	3	137.50	0.1	137.50	137.50	2.9	13,183	0.02%
2021/12/29	5	136.20	4.1	138.62	136.00	0.9	13,255	0.01%
2021/12/28	4	137.50	3	136.00	135.00	1	13,264	0.01%
2021/12/27	5	135.80	3	136.33	136.50	2	13,275	0.02%
2021/12/24	1	135.50	2	132.50	132.50	-1	13,296	-0.01%
2021/12/23	7.1	135.09	4	134.50	134.00	3.1	13,322	0.02%
2021/12/22	3	133.00	2	134.75	131.00	1	13,277	0.01%
2021/12/20	1	131.00	1	132.50	132.50	0	13,692	0.00%
2021/12/17	6.2	134.50	11	135.36	132.00	-4.8	13,819	-0.03%
2021/12/16	24.1	140.08	9	140.67	141.00	15.1	14,213	0.11%
2021/12/15	7	134.00	4	135.38	136.50	3	13,899	0.02%
2021/12/14	4	133.50	8	132.75	133.00	-4	13,906	-0.03%
2021/12/13	6	133.58	13	134.27	136.00	-7	13,784	-0.05%
2021/12/10	15	135.93	10.1	136.45	137.00	4.9	13,669	0.04%
2021/12/09	3.5	146.21	1.1	144.55	142.50	2.4	13,430	0.02%
2021/12/08	4.1	149.43	5	151.30	150.50	-0.9	13,402	-0.01%
2021/12/07	1	148.50	11	147.77	147.50	-10	13,471	-0.07%
2021/12/06	1	150.50	4	150.25	150.00	-3	13,556	-0.02%
2021/12/03	10	152.60	5	152.00	153.00	5	13,616	0.04%
2021/12/02	4	148.13	3	149.50	148.00	1	13,592	0.01%
2021/12/01	2	145.00	5	146.00	148.50	-3	13,609	-0.02%
2021/11/30	16	150.28	13.1	153.02	146.00	2.9	13,653	0.02%
2021/11/29	9.1	148.29	8	143.69	148.50	1.1	13,839	0.01%
2021/11/26	8	139.13	11	139.50	140.00	-3	13,757	-0.02%
2021/11/25	8	143.00	7	144.36	146.00	1	13,765	0.01%
2021/11/24	14	140.43	11	141.00	145.50	3	13,763	0.02%
2021/11/23	23	141.52	25	142.06	135.50	-2	13,751	-0.01%
2021/11/22	35	146.64	30.1	145.55	149.00	4.9	13,594	0.04%
2021/11/19	6.1	137.88	11.1	139.85	143.00	-5	12,777	-0.04%
2021/11/18	138	129.95	145.7	129.46	130.00	-7.7	12,539	-0.06%	大買/大賣/
2021/11/17	11.3	119.39	13.1	123.49	127.50	-1.8	11,358	-0.02%
2021/11/16	202	114.99	208.2	115.97	116.00	-6.2	10,703	-0.06%	大買/大賣/
2021/11/15	8	102.56	5	103.70	105.50	3	10,283	0.03%
2021/11/12	2	99.40	0	0.00	98.00	2	10,110	0.02%
2021/11/11	3	98.53	4	98.25	98.00	-1	10,074	-0.01%
2021/11/09	4	98.03	8	97.65	96.20	-4	9,974	-0.04%
2021/11/08	24	97.27	17	99.32	96.60	7	9,905	0.07%
2021/11/05	12	104.58	3	105.33	101.50	9	9,816	0.09%
2021/11/04	2	102.50	5	102.80	102.00	-3	9,625	-0.03%
2021/11/03	12	104.79	20	104.60	103.50	-8	9,584	-0.08%
2021/11/02	24.2	107.41	18	106.33	107.00	6.2	9,378	0.07%
2021/11/01	2	101.25	14.2	102.42	104.50	-12.2	8,770	-0.14%
2021/10/29	22	97.78	16	96.91	95.30	6	8,593	0.07%
2021/10/28	2	94.50	7	95.09	94.70	-5	8,313	-0.06%
2021/10/27	2	93.85	0	0.00	94.30	2	8,304	0.02%
2021/10/26	13	97.34	20	97.31	92.90	-7	8,334	-0.08%
2021/10/25	2	94.90	3	94.60	94.70	-1	8,093	-0.01%
2021/10/22	9	95.86	20	95.26	96.30	-11	8,230	-0.13%
2021/10/21	16	96.64	0	0.00	93.00	16	8,367	0.19%
2021/10/20	0	0.00	2	94.35	94.50	-2	8,523	-0.02%
2021/10/19	22	93.08	43	92.29	93.20	-21	8,626	-0.24%
2021/10/18	1	91.10	7	90.96	92.00	-6	8,907	-0.07%
2021/10/15	7	86.99	6	87.40	87.40	1	9,479	0.01%
2021/10/14	1	82.80	1	85.00	85.00	0	10,159	0.00%
2021/10/13	5	84.94	1	85.57	84.20	4	10,360	0.04%
2021/10/08	8	86.86	8	86.13	86.50	0	10,592	0.00%
2021/10/07	12	84.64	5	84.34	85.60	7	10,742	0.07%
2021/10/05	1	79.80	0	0.00	81.60	1	11,096	0.01%
2021/10/04	5	81.96	2	80.30	78.80	3	11,067	0.03%
2021/10/01	3	84.20	31	83.15	82.50	-28	11,064	-0.25%
2021/09/30	1	88.80	0	0.00	88.80	1	11,233	0.01%
2021/09/29	7	89.46	15	86.19	87.00	-8	11,390	-0.07%
2021/09/28	20	92.84	4.1	93.07	92.80	15.9	11,362	0.14%
2021/09/27	9.1	96.11	14	95.71	93.10	-4.9	11,275	-0.04%
2021/09/24	14	94.95	12.1	94.09	92.50	1.9	10,931	0.02%
2021/09/23	22.1	93.93	9	95.63	92.80	13.1	10,775	0.12%
2021/09/22	35	90.21	14	89.63	90.20	21	10,249	0.20%
2021/09/17	8	89.01	20	89.77	89.90	-12	10,192	-0.12%
2021/09/15	3	87.00	0	0.00	84.90	3	10,159	0.03%
2021/09/14	3	88.70	0	0.00	87.70	3	10,194	0.03%
2021/09/13	1	87.40	1	87.00	87.50	0	10,197	0.00%
2021/09/10	1	87.30	2	87.90	88.50	-1	10,248	-0.01%
2021/09/09	2	87.60	2	86.40	86.40	0	10,371	0.00%
2021/09/08	4	84.65	3	84.77	82.70	1	10,309	0.01%
2021/09/07	2	87.85	8	86.21	86.70	-6	10,348	-0.06%
2021/09/06	1	88.20	3	89.50	88.20	-2	10,532	-0.02%
2021/09/03	4	90.53	2	91.10	90.80	2	10,487	0.02%
2021/09/02	23	93.57	10	95.53	90.40	13	10,452	0.12%
2021/09/01	14	90.51	17	91.17	91.50	-3	10,169	-0.03%
2021/08/31	3	89.67	7	90.24	90.00	-4	10,126	-0.04%
2021/08/30	11	89.55	10	89.30	89.80	1	10,060	0.01%
2021/08/27	3	88.43	3	88.80	88.10	0	10,018	0.00%
2021/08/26	19	90.11	7	89.33	90.40	12	9,987	0.12%
2021/08/25	1	84.80	6	90.98	92.00	-5	9,599	-0.05%
2021/08/24	10	84.70	2	83.90	83.70	8	9,484	0.08%
2021/08/23	6	83.73	6	82.72	83.70	0	9,416	0.00%
2021/08/20	10	80.78	4	80.75	80.60	6	9,279	0.06%
2021/08/19	3	81.07	1	80.20	78.10	2	9,155	0.02%
2021/08/18	1	79.70	1	78.00	81.50	0	9,166	0.00%
2021/08/17	0	0.00	1	78.90	76.90	-1	9,205	-0.01%
2021/08/16	2	82.30	0	0.00	81.10	2	9,155	0.02%
2021/08/13	0	0.00	1	81.10	81.00	-1	9,127	-0.01%
2021/08/11	12.3	85.43	17	84.38	82.80	-4.7	9,120	-0.05%
2021/08/10	3	85.80	6	86.20	86.00	-3	9,082	-0.03%
2021/08/09	4	86.25	2	87.20	86.40	2	9,063	0.02%
2021/08/06	3.2	88.81	8	89.18	88.20	-4.8	8,992	-0.05%
2021/08/05	1	93.30	3	93.47	93.70	-2	8,885	-0.02%
2021/08/04	13	93.88	7	92.50	92.20	6	8,890	0.07%
2021/08/03	4	92.73	0	0.00	91.80	4	8,790	0.05%
2021/08/02	5	93.84	5	92.64	93.00	0	8,720	0.00%
2021/07/30	4	91.43	6	93.22	91.10	-2	8,671	-0.02%
2021/07/29	2.2	92.82	3.3	90.70	94.10	-1.1	8,570	-0.01%
2021/07/27	12	104.10	18.1	102.43	98.60	-6.1	8,277	-0.07%
2021/07/26	9.1	105.68	5	105.70	105.00	4.1	8,030	0.05%
2021/07/23	6.2	98.41	6	98.55	97.80	0.2	7,672	0.00%
2021/07/22	12	100.49	10	101.00	101.00	2	7,498	0.03%
2021/07/21	38.3	97.15	32	97.84	100.50	6.3	7,086	0.09%
2021/07/20	100	95.74	83	95.08	91.50	17	6,461	0.26%
2021/07/19	17	88.57	19	89.76	91.00	-2	5,924	-0.03%
2021/07/16	1	84.10	7	82.94	82.80	-6	5,879	-0.10%
2021/07/15	8	82.55	6	83.55	84.50	2	6,380	0.03%
2021/07/14	6	86.27	4	84.90	85.70	2	6,458	0.03%
2021/07/13	17	85.38	26	83.00	80.50	-9	6,213	-0.14%
2021/07/12	9	82.44	5	83.16	82.50	4	5,940	0.07%
2021/07/09	1	78.90	1	79.00	78.50	0	5,701	0.00%
2021/07/08	3	78.40	0	0.00	77.70	3	5,690	0.05%
2021/07/07	15	78.67	14	78.84	79.30	1	5,696	0.02%
2021/07/06	30	78.43	15	76.83	77.70	15	5,513	0.27%
2021/07/05	2	74.75	7	74.60	74.90	-5	5,407	-0.09%
2021/07/02	2	71.20	2	71.05	71.30	0	5,566	0.00%
2021/07/01	4	70.55	0	0.00	69.90	4	5,730	0.07%
2021/06/30	2	72.60	5	72.00	72.00	-3	5,975	-0.05%
2021/06/29	9	74.34	3	74.77	73.00	6	5,962	0.10%
2021/06/28	2	71.60	5	72.38	72.80	-3	5,898	-0.05%
2021/06/25	10	73.85	10	73.35	72.70	0	5,915	0.00%
2021/06/24	4	73.38	4	73.88	73.30	0	5,910	0.00%
2021/06/23	20	73.77	19	73.68	73.70	1	5,868	0.02%
2021/06/22	1	72.50	1	71.80	71.60	0	5,799	0.00%
2021/06/21	3	74.07	2	73.35	72.00	1	5,770	0.02%
2021/06/18	7	76.27	15	75.81	75.20	-8	5,731	-0.14%
2021/06/17	7	72.50	7	72.66	72.70	0	5,617	0.00%
2021/06/16	19	72.57	28	72.11	71.30	-9	5,565	-0.16%
2021/06/15	13	71.41	1.5	72.97	72.90	11.5	5,439	0.21%
2021/06/11	7	67.87	4	67.75	67.70	3	5,204	0.06%
2021/06/10	6	67.78	3	67.57	67.20	3	5,203	0.06%
2021/06/09	5	67.26	5	67.38	66.70	0	5,152	0.00%
2021/06/08	5	67.46	1	66.50	66.50	4	5,133	0.08%
2021/06/07	0	0.00	1	66.50	66.50	-1	5,112	-0.02%
2021/06/04	1	67.50	0	0.00	66.50	1	5,091	0.02%
2021/06/01	11	68.35	9	68.07	68.40	2	4,934	0.04%
2021/05/31	11	67.35	12	67.16	66.90	-1	4,915	-0.02%
2021/05/28	10	66.80	10	66.80	66.90	0	4,890	0.00%
2021/05/27	1	65.90	3	66.60	66.60	-2	4,853	-0.04%
2021/05/26	7	65.60	4	66.90	66.00	3	4,831	0.06%
2021/05/25	11	67.01	11	66.58	66.30	0	4,791	0.00%
2021/05/24	1	61.30	2	62.70	62.80	-1	4,702	-0.02%
2021/05/21	12	63.00	10	62.10	62.30	2	4,727	0.04%
2021/05/20	1	61.60	1	62.00	61.80	0	4,827	0.00%
2021/05/19	10	61.59	12	62.47	61.80	-2	4,823	-0.04%
2021/05/18	1	56.50	1	57.50	60.10	0	4,801	0.00%
2021/05/17	1	55.00	2	55.65	54.80	-1	4,787	-0.02%
2021/05/14	4	60.95	0	0.00	60.70	4	4,754	0.08%
2021/05/12	0	0.00	7	63.80	60.00	-7	4,707	-0.15%
2021/05/11	2.5	66.88	0	0.00	65.30	2.5	4,657	0.05%
2021/05/07	11	69.49	10	71.10	71.90	1	4,657	0.02%
2021/05/06	2	69.60	2	68.45	68.60	0	4,665	0.00%
2021/05/05	1	70.50	2	71.15	68.50	-1	4,689	-0.02%
2021/05/04	1	72.00	3	70.93	71.90	-2	4,678	-0.04%
2021/05/03	0	0.00	11	76.91	74.40	-11	4,637	-0.24%
2021/04/29	10	78.96	8	79.54	78.50	2	4,632	0.04%
2021/04/28	7	80.94	9	81.62	79.50	-2	4,665	-0.04%
2021/04/27	7	80.21	7	81.34	79.80	0	4,711	0.00%
2021/04/26	18	82.43	33	83.60	82.20	-15	4,781	-0.31%
2021/04/23	7	83.26	15	82.56	82.50	-8	4,805	-0.17%
2021/04/22	25	80.50	12	83.72	78.50	13	4,807	0.27%
2021/04/21	36	87.21	26	87.79	84.00	10	5,265	0.19%
2021/04/20	10	81.70	17	80.98	82.80	-7	4,952	-0.14%
2021/04/19	1	73.90	2	75.05	75.30	-1	4,723	-0.02%
2021/04/16	2	74.95	1	73.90	73.90	1	4,777	0.02%
2021/04/15	13	74.83	13	74.52	74.40	0	4,790	0.00%
2021/04/14	2	75.85	1	74.10	74.10	1	4,808	0.02%
2021/04/13	1	78.10	5	77.50	76.00	-4	4,802	-0.08%
2021/04/12	9	76.72	4	75.40	75.40	5	4,769	0.10%
2021/04/09	4	78.70	15	78.21	78.00	-11	4,752	-0.23%
2021/04/08	5	81.20	19	80.15	80.00	-14	4,656	-0.30%
2021/04/07	4	78.58	5	77.20	77.30	-1	4,438	-0.02%
2021/04/06	20	75.16	30	75.48	77.60	-10	4,318	-0.23%
2021/04/01	1	71.20	0	0.00	71.20	1	4,117	0.02%
2021/03/31	3	72.20	2	71.35	71.10	1	4,134	0.02%
2021/03/30	2	71.90	6	72.13	72.40	-4	4,161	-0.10%
2021/03/29	0	0.00	2	71.75	71.40	-2	4,201	-0.05%
2021/03/26	2	70.35	0	0.00	70.40	2	4,233	0.05%
2021/03/25	3	70.83	1	70.30	70.30	2	4,248	0.05%
2021/03/24	1	70.60	2	71.60	70.90	-1	4,266	-0.02%
2021/03/23	1	70.40	2	71.15	71.00	-1	4,278	-0.02%
2021/03/22	1	73.30	2	70.00	72.00	-1	4,235	-0.02%
2021/03/19	1	68.50	0	0.00	68.60	1	4,161	0.02%
2021/03/17	2	69.90	7	69.76	68.90	-5	4,339	-0.12%
2021/03/16	5	71.60	0.1	70.30	70.00	4.9	4,629	0.11%
2021/03/15	3	70.33	0	0.00	70.00	3	4,990	0.06%
2021/03/12	5	70.00	2	69.85	70.00	3	5,031	0.06%
2021/03/11	1	69.50	1	69.60	69.40	0	5,068	0.00%
2021/03/10	0	0.00	1	67.40	67.40	-1	5,110	-0.02%
2021/03/09	3	66.97	1	67.10	67.10	2	5,373	0.04%
2021/03/04	3	69.07	4	68.28	68.30	-1	5,610	-0.02%
2021/03/03	0	0.00	2	68.75	69.40	-2	5,613	-0.04%
2021/03/02	0	0.00	1	71.00	69.00	-1	5,627	-0.02%
2021/02/26	3	69.93	9	70.00	70.00	-6	5,646	-0.11%
2021/02/25	3	71.57	3	71.10	71.10	0	5,736	0.00%
2021/02/24	1	71.80	2	72.40	71.50	-1	5,746	-0.02%
2021/02/23	5	72.84	0	0.00	72.50	5	5,822	0.09%
2021/02/22	6	73.92	6	73.23	73.90	0	5,782	0.00%
2021/02/19	5	70.54	3	71.33	71.40	2	5,670	0.04%
2021/02/18	2	69.10	2	70.50	70.30	0	5,686	0.00%
2021/02/17	6	69.18	6	69.00	69.30	0	5,680	0.00%
2021/02/05	1	66.90	1	66.50	66.50	0	5,664	0.00%
2021/02/04	2	66.70	2	66.95	67.10	0	5,659	0.00%
2021/02/03	5	67.44	3	67.30	66.70	2	5,657	0.04%
2021/02/02	4	67.30	2	68.20	67.80	2	5,655	0.04%
2021/02/01	1	65.70	2	65.50	66.30	-1	5,639	-0.02%
2021/01/29	6	68.43	2	70.00	67.40	4	5,620	0.07%
2021/01/28	12	69.89	0	0.00	69.50	12	5,595	0.21%
2021/01/27	1	71.60	2	71.20	71.60	-1	5,570	-0.02%
2021/01/25	2	70.40	0	0.00	70.50	2	5,501	0.04%
2021/01/22	5	71.44	3	71.40	72.00	2	5,470	0.04%
2021/01/21	1	74.20	12	72.59	71.30	-11	5,449	-0.20%
2021/01/20	4	72.80	14	72.96	72.70	-10	5,396	-0.19%
2021/01/19	16	79.30	2	78.60	76.70	14	5,306	0.26%
2021/01/18	5	78.98	5	78.24	79.20	0	5,183	0.00%
2021/01/15	15	78.44	30	80.33	77.70	-15	5,047	-0.30%
2021/01/14	23	80.18	10	79.96	79.10	13	4,829	0.27%
2021/01/13	8	76.04	25	76.94	77.60	-17	4,145	-0.41%
2021/01/12	15	71.89	9	71.94	70.60	6	3,834	0.16%
2021/01/11	13	72.02	6	72.32	72.10	7	3,737	0.19%
2021/01/08	1	68.80	3	69.20	69.90	-2	3,682	-0.05%
2021/01/07	1	69.80	5	69.30	69.50	-4	3,726	-0.11%
2021/01/06	12.1	70.38	7	68.87	69.10	5.1	3,722	0.14%
2021/01/05	5	71.44	4	71.00	71.10	1	3,724	0.03%
2021/01/04	10	72.22	4	72.60	72.60	6	3,705	0.16%
2020/12/31	4	71.33	4	71.10	71.10	0	3,665	0.00%
2020/12/30	6	72.90	2	71.80	71.80	4	3,652	0.11%
2020/12/29	5	73.00	4	72.78	72.70	1	3,628	0.03%
2020/12/28	8	72.81	4	72.70	72.80	4	3,554	0.11%
2020/12/25	4	72.20	4	71.75	72.30	0	3,491	0.00%
2020/12/24	9	71.68	9	72.17	71.50	0	3,502	0.00%
2020/12/23	13	71.09	3	71.90	71.70	10	3,515	0.28%
2020/12/22	0	0.00	2	70.55	69.00	-2	3,498	-0.06%
2020/12/21	3	69.60	1	70.00	70.00	2	3,500	0.06%
2020/12/18	0	0.00	1	70.60	70.90	-1	3,502	-0.03%
2020/12/17	1	69.70	0	0.00	70.10	1	3,506	0.03%
2020/12/16	6	71.62	1	71.70	71.30	5	3,494	0.14%
2020/12/15	1	70.60	1	71.60	70.80	0	3,520	0.00%
2020/12/14	1	74.30	0	0.00	73.70	1	3,552	0.03%
2020/12/11	6	74.30	19	75.74	72.50	-13	3,578	-0.36%
2020/12/10	13	75.03	18	75.81	75.00	-5	3,479	-0.14%
2020/12/09	19	74.41	54	73.08	74.70	-35	3,188	-1.10%
2020/12/08	6	69.02	6	68.55	69.00	0	2,814	0.00%
2020/12/07	6	68.33	2	67.95	68.00	4	2,787	0.14%
2020/12/04	11	67.91	5	67.84	67.60	6	2,766	0.22%
2020/12/03	16	70.01	21	70.02	68.00	-5	2,749	-0.18%
2020/12/01	2	67.00	3	67.53	67.00	-1	2,705	-0.04%
2020/11/30	13	70.02	12	69.46	67.10	1	2,687	0.04%
2020/11/27	1	65.30	1	65.60	65.60	0	2,558	0.00%
2020/11/26	7	65.53	2	65.60	65.60	5	2,578	0.19%
2020/11/25	3	65.43	1	64.50	64.50	2	2,596	0.08%
2020/11/24	1	66.00	21	66.50	65.70	-20	2,682	-0.75%
2020/11/23	12	64.53	9	64.62	64.70	3	2,693	0.11%
2020/11/20	69	64.33	71	64.86	64.40	-2	2,731	-0.07%
2020/11/19	3	61.60	4	61.40	61.40	-1	2,707	-0.04%
2020/11/18	2	62.00	1	61.80	61.80	1	2,782	0.04%
2020/11/17	3	61.93	3	62.33	62.00	0	3,084	0.00%
2020/11/16	6	61.65	0	0.00	61.90	6	3,287	0.18%
2020/11/13	3	60.10	3	60.43	60.40	0	3,650	0.00%
2020/11/12	2	60.80	2	60.70	60.70	0	3,945	0.00%
2020/11/11	6	60.92	1	61.00	61.00	5	4,060	0.12%
2020/11/10	2	60.60	1	60.10	60.10	1	4,085	0.02%
2020/11/09	1	61.60	1	61.50	61.50	0	4,106	0.00%
2020/11/06	0	0.00	1	61.60	60.60	-1	4,150	-0.02%
2020/11/05	2	60.90	2	60.90	60.90	0	4,243	0.00%
2020/11/04	3	60.77	2	61.00	61.10	1	4,328	0.02%
2020/11/03	0	0.00	4	60.13	60.90	-4	4,355	-0.09%
2020/10/30	1	61.10	2	59.70	59.70	-1	4,468	-0.02%
2020/10/29	1	60.30	1	61.20	61.20	0	4,725	0.00%
2020/10/28	5	61.00	1	60.30	60.30	4	4,808	0.08%
2020/10/27	3	62.20	3	62.30	62.30	0	4,860	0.00%
2020/10/26	4	63.33	1	62.80	62.80	3	4,929	0.06%
2020/10/23	2	63.85	0	0.00	63.70	2	4,947	0.04%
2020/10/22	7	65.11	3	65.10	64.00	4	5,080	0.08%
2020/10/21	6	64.10	0	0.00	64.20	6	5,093	0.12%
2020/10/20	2	64.80	2	64.40	64.40	0	5,173	0.00%
2020/10/19	1	64.90	0	0.00	65.10	1	5,366	0.02%
2020/10/16	5	65.70	4	65.23	64.70	1	5,624	0.02%
2020/10/15	1	66.90	1	66.10	66.30	0	5,756	0.00%
2020/10/14	3	64.43	2	64.50	64.50	1	5,715	0.02%
2020/10/13	6	64.23	1	64.00	64.00	5	5,762	0.09%
2020/10/12	14	65.06	2	65.35	64.90	12	5,786	0.21%
2020/10/07	0	0.00	2	67.15	67.40	-2	5,892	-0.03%
2020/10/06	2	67.05	4	67.23	66.50	-2	6,016	-0.03%
2020/10/05	3	66.50	0	0.00	66.70	3	6,088	0.05%
2020/09/30	1	66.00	1	66.60	66.60	0	6,179	0.00%
2020/09/28	1	63.50	8	64.24	64.70	-7	6,299	-0.11%
2020/09/25	15	66.09	10	65.32	65.00	5	6,398	0.08%
2020/09/24	5	68.56	2	68.20	67.60	3	6,612	0.05%
2020/09/22	14	69.99	10	70.00	70.30	4	6,623	0.06%
2020/09/21	1	71.90	3	70.37	69.70	-2	6,606	-0.03%
2020/09/18	0	0.00	1	72.00	71.60	-1	6,614	-0.02%
2020/09/17	12	72.66	8	71.80	72.70	4	6,610	0.06%
2020/09/16	7	71.71	18	71.57	70.90	-11	6,574	-0.17%
2020/09/15	1	70.80	1	70.00	70.20	0	6,578	0.00%
2020/09/11	0	0.00	1	69.20	69.20	-1	6,820	-0.01%
2020/09/10	5	69.46	66	69.42	68.60	-61	6,866	-0.89%
2020/09/09	15	69.50	15	69.60	69.50	0	6,968	0.00%
2020/09/08	69	69.36	8	69.18	68.90	61	7,054	0.86%
2020/09/07	3	71.50	9	71.81	69.20	-6	7,134	-0.08%
2020/09/04	1	68.00	1	70.20	70.30	0	7,125	0.00%
2020/09/03	4	69.93	2	70.30	69.40	2	7,190	0.03%
2020/09/02	1	69.80	3	70.30	70.30	-2	7,253	-0.03%
2020/09/01	9	68.88	1	68.70	68.90	8	7,333	0.11%
2020/08/31	7	69.99	4	69.20	69.20	3	7,431	0.04%
2020/08/28	3	71.47	4	70.48	70.00	-1	7,943	-0.01%
2020/08/27	2	71.35	5	71.40	71.80	-3	7,937	-0.04%
2020/08/26	3	70.37	1	70.00	71.30	2	7,961	0.03%
2020/08/25	7	68.93	10	69.46	69.50	-3	8,035	-0.04%
2020/08/24	6	68.43	18	68.52	69.20	-12	8,157	-0.15%
2020/08/21	24	68.04	13	68.45	69.70	11	8,266	0.13%
2020/08/20	10	71.33	62	71.12	68.80	-52	8,231	-0.63%
2020/08/19	15	73.31	23	73.92	76.40	-8	8,499	-0.09%
2020/08/18	56	73.26	5	73.54	72.60	51	8,464	0.60%
2020/08/17	3	70.90	5	71.10	71.50	-2	8,361	-0.02%
2020/08/14	7	68.59	6	68.45	68.60	1	8,597	0.01%
2020/08/13	2	68.20	2	67.75	67.70	0	8,946	0.00%
2020/08/12	9	68.11	2	68.25	68.10	7	9,075	0.08%
2020/08/11	5	68.86	1	69.10	68.60	4	9,274	0.04%
2020/08/10	18	70.40	22	71.76	69.80	-4	9,375	-0.04%
2020/08/07	10	71.04	68	70.88	70.60	-58	9,557	-0.61%
2020/08/06	2	70.50	2	71.85	70.50	0	9,961	0.00%
2020/08/05	2	71.35	0	0.00	70.90	2	10,009	0.02%
2020/08/04	32	73.68	47	74.23	72.50	-15	10,068	-0.15%
2020/08/03	41	73.30	31	72.01	73.90	10	9,941	0.10%
2020/07/31	39	72.97	28	73.16	71.60	11	9,897	0.11%
2020/07/30	43	71.60	31	71.70	71.80	12	9,892	0.12%
2020/07/29	13	69.54	23	69.33	69.70	-10	9,875	-0.10%
2020/07/28	38	68.98	58	70.75	68.90	-20	9,883	-0.20%
2020/07/27	2	70.00	3	69.77	70.30	-1	9,853	-0.01%
2020/07/24	1	71.00	2	69.75	69.40	-1	9,833	-0.01%
2020/07/23	84	73.43	7	72.29	72.10	77	9,794	0.79%
2020/07/22	7	72.67	4	73.73	72.20	3	9,635	0.03%
2020/07/21	5	72.10	8	72.05	71.90	-3	9,399	-0.03%
2020/07/20	2	66.85	2	67.35	67.90	0	9,275	0.00%
2020/07/17	0	0.00	1	67.60	67.60	-1	9,294	-0.01%
2020/07/16	4	70.85	3	69.70	70.30	1	9,320	0.01%
2020/07/15	2	69.45	0	0.00	68.80	2	9,311	0.02%
2020/07/14	13	71.14	16	71.70	70.20	-3	9,360	-0.03%
2020/07/13	0	0.00	3	71.27	71.10	-3	9,417	-0.03%
2020/07/10	3	68.73	1	69.80	68.50	2	9,488	0.02%
2020/07/09	0	0.00	4	72.15	72.20	-4	9,451	-0.04%
2020/07/08	3	71.53	1	71.70	71.40	2	9,409	0.02%
2020/07/07	18	71.10	64	71.15	69.40	-46	9,378	-0.49%
2020/07/06	30	74.06	18	74.34	74.00	12	9,319	0.13%
2020/07/03	2	73.00	6	73.72	73.50	-4	9,301	-0.04%
2020/07/02	64	69.19	2	68.90	69.30	62	9,087	0.68%
2020/06/30	0	0.00	1	66.80	67.30	-1	9,107	-0.01%
2020/06/29	1	67.00	1	66.40	66.40	0	9,170	0.00%
2020/06/24	0	0.00	5	68.38	67.80	-5	9,205	-0.05%
2020/06/23	7	67.50	3	68.17	68.10	4	9,247	0.04%
2020/06/22	3	68.00	75	67.50	67.20	-72	9,265	-0.78%
2020/06/19	7	70.51	10	70.82	69.50	-3	9,296	-0.03%
2020/06/18	4	67.48	2	67.75	68.30	2	9,153	0.02%
2020/06/17	9	67.44	4	67.38	67.40	5	9,210	0.05%
2020/06/16	71	68.33	2	68.25	68.60	69	9,343	0.74%
2020/06/15	4	66.80	73	66.39	65.70	-69	9,550	-0.72%
2020/06/12	75	67.43	3	68.77	68.70	72	9,814	0.73%
2020/06/11	14	72.17	13	71.38	70.00	1	10,020	0.01%
2020/06/10	4	72.03	3	71.70	71.60	1	10,045	0.01%
2020/06/09	10	74.77	47	74.13	73.60	-37	10,142	-0.36%
2020/06/08	3	75.67	9	76.06	75.30	-6	10,336	-0.06%
2020/06/05	31	75.98	6.2	75.54	75.90	24.8	10,545	0.24%
2020/06/04	142	76.06	189	75.92	74.90	-47	10,688	-0.44%	大買/大賣/
2020/06/03	64	71.43	76	71.06	71.80	-12	10,240	-0.12%
2020/06/02	16	70.19	4	70.93	70.80	12	10,227	0.12%
2020/06/01	2	71.30	5	70.30	70.30	-3	10,262	-0.03%
2020/05/29	8	69.01	35	67.97	69.50	-27	10,258	-0.26%
2020/05/28	2.2	69.19	2	69.80	68.30	0.2	10,302	0.00%
2020/05/27	55	70.70	10	70.80	70.90	45	10,399	0.43%
2020/05/26	12	71.01	105	70.22	68.60	-93	10,187	-0.91%	大賣/
2020/05/25	8	70.27	9.5	69.03	71.00	-1.5	9,764	-0.02%
2020/05/22	25	64.54	19	63.89	64.60	6	9,468	0.06%
2020/05/21	17	63.97	13	62.73	64.00	4	9,354	0.04%
2020/05/20	231	59.99	123	59.62	61.40	108	9,196	1.17%	大買/大賣/鉅額交易
2020/05/19	65	58.54	87	58.33	57.50	-22	8,876	-0.25%
2020/05/18	18	57.74	18	59.18	57.00	0	8,817	0.00%
2020/05/15	21	57.63	2	57.35	59.00	19	8,657	0.22%
2020/05/14	11	56.94	8	56.41	56.20	3	8,646	0.03%
2020/05/13	31	56.73	63	56.78	57.90	-32	8,419	-0.38%
2020/05/12	3	52.97	6	52.37	52.70	-3	8,003	-0.04%
2020/05/11	0	0.00	4	53.85	53.70	-4	7,951	-0.05%
2020/05/08	4	53.10	3	53.60	52.20	1	7,818	0.01%
2020/05/07	5	51.80	1	52.00	52.10	4	7,687	0.05%
2020/05/06	10	51.36	6	51.67	50.50	4	7,635	0.05%
2020/05/05	0	0.00	2	52.20	51.60	-2	7,574	-0.03%
2020/05/04	8	51.13	2	50.90	50.70	6	7,541	0.08%
2020/04/30	14	51.04	9	52.23	51.80	5	7,521	0.07%
2020/04/29	1	50.40	1	50.30	50.30	0	7,461	0.00%
2020/04/28	2	50.70	7	50.76	50.50	-5	7,456	-0.07%
2020/04/27	0	0.00	5	50.33	50.20	-5	7,466	-0.07%
2020/04/24	3	49.17	1	49.00	49.00	2	7,437	0.03%
2020/04/23	2	50.20	0	0.00	49.45	2	7,422	0.03%
2020/04/22	14	48.98	4	49.35	49.35	10	7,408	0.13%
2020/04/21	7	49.81	205	50.55	49.05	-198	7,432	-2.66%	大賣/鉅額交易
2020/04/20	4	51.15	2	50.80	51.00	2	7,380	0.03%
2020/04/17	21	52.03	19	53.13	51.50	2	7,357	0.03%
2020/04/16	3	53.30	1	53.30	52.80	2	7,254	0.03%
2020/04/15	43	53.22	109	53.08	52.90	-66	7,124	-0.93%	大賣/
2020/04/14	2	51.20	3	51.20	50.90	-1	6,927	-0.01%
2020/04/13	12	51.18	10	50.43	50.20	2	6,903	0.03%
2020/04/10	2	51.00	1	51.00	50.80	1	6,877	0.01%
2020/04/09	10	51.98	4	51.00	51.00	6	6,942	0.09%
2020/04/08	119	52.74	22	52.73	52.20	97	6,922	1.40%	大買/
2020/04/07	4	49.83	3	49.80	49.75	1	6,806	0.01%
2020/04/06	7	49.23	9	49.61	49.60	-2	6,750	-0.03%
2020/04/01	5	48.75	2	48.85	49.10	3	6,723	0.04%
2020/03/31	3	48.85	2	48.90	48.80	1	6,707	0.01%
2020/03/30	1	48.15	3	47.50	49.20	-2	6,750	-0.03%
2020/03/27	4	48.15	7	48.18	47.10	-3	6,684	-0.04%
2020/03/26	2	47.90	1	48.15	48.15	1	6,617	0.02%
2020/03/25	5	47.92	4	48.10	47.70	1	6,560	0.02%
2020/03/24	0	0.00	2	46.05	45.80	-2	6,468	-0.03%
2020/03/23	3	44.10	19	45.05	43.35	-16	6,597	-0.24%
2020/03/20	31	48.72	24	48.45	47.65	7	6,546	0.11%
2020/03/19	106	48.90	85	46.08	45.85	21	6,402	0.33%	大買/
2020/03/18	15	53.41	12	52.37	50.90	3	6,097	0.05%
2020/03/17	6	49.57	34	51.80	52.00	-28	5,771	-0.49%
2020/03/16	4	51.63	6	51.73	49.50	-2	5,472	-0.04%
2020/03/13	15	49.52	7	48.28	51.90	8	5,321	0.15%
2020/03/12	28	51.81	19	52.27	51.00	9	5,108	0.18%
2020/03/11	30	54.52	14	54.64	54.20	16	4,842	0.33%
2020/03/10	2	53.10	9	53.37	55.60	-7	4,604	-0.15%
2020/03/09	10	51.76	5	51.46	50.60	5	4,417	0.11%
2020/03/06	4	55.10	3	53.50	53.50	1	4,321	0.02%
2020/03/05	8	55.79	4	55.80	55.60	4	4,246	0.09%
2020/03/04	1	54.20	2	54.50	55.90	-1	4,081	-0.02%
2020/03/03	6	54.72	20	54.81	54.10	-14	3,938	-0.36%
2020/03/02	4	54.30	17	54.52	54.80	-13	3,701	-0.35%
2020/02/27	5	50.87	12	52.43	49.85	-7	3,438	-0.20%
2020/02/26	4	53.33	12	53.38	52.30	-8	3,371	-0.24%
2020/02/25	1	52.40	12	52.86	53.00	-11	3,290	-0.33%
2020/02/24	2	53.60	22	53.51	53.20	-20	3,258	-0.61%
2020/02/21	4	53.30	23	53.34	52.90	-19	3,194	-0.59%
2020/02/20	1	52.20	0	0.00	51.90	1	3,013	0.03%
2020/02/19	0	0.00	4	51.95	52.10	-4	2,962	-0.14%
2020/02/18	3	51.63	1	51.00	51.00	2	2,879	0.07%
2020/02/17	8	52.15	18	52.01	52.20	-10	2,804	-0.36%
2020/02/14	3	48.27	3	48.50	48.70	0	2,629	0.00%
2020/02/13	3	47.93	4	48.00	47.95	-1	2,615	-0.04%
2020/02/12	8	48.48	3	47.40	48.20	5	2,682	0.19%
2020/02/11	0	0.00	1	46.50	46.50	-1	2,683	-0.04%
2020/02/10	0	0.00	1	45.90	45.95	-1	2,741	-0.04%
2020/02/07	2	45.60	2	45.63	45.50	0	2,785	0.00%
2020/02/06	2	46.15	0	0.00	46.25	2	2,846	0.07%
2020/02/05	3	46.55	3	45.37	45.30	0	2,874	0.00%
2020/02/04	2	45.25	5	44.99	45.25	-3	2,921	-0.10%
2020/02/03	16	43.87	16.1	43.75	44.00	-0.1	3,018	0.00%
2020/01/31	4	46.90	7	47.25	46.90	-3	3,056	-0.10%
2020/01/30	2	47.33	1	47.00	46.75	1	3,309	0.03%
2020/01/20	1	52.10	1	52.40	51.90	0	3,464	0.00%
2020/01/17	4	52.80	1	52.30	52.30	3	3,659	0.08%
2020/01/16	4	52.85	4	53.05	52.70	0	3,956	0.00%
2020/01/15	9	53.07	4	52.93	53.00	5	4,213	0.12%
2020/01/14	3	52.20	0	0.00	52.40	3	4,296	0.07%
2020/01/13	2	50.25	4	52.00	52.60	-2	4,485	-0.04%
2020/01/10	5	50.43	0	0.00	49.90	5	4,564	0.11%
2020/01/09	2	50.75	1	50.80	50.50	1	4,607	0.02%
2020/01/08	5	49.93	5	50.58	49.90	0	4,661	0.00%
2020/01/07	1	51.00	1	51.40	50.40	0	4,843	0.00%
2020/01/06	3	51.83	3	51.57	51.50	0	4,957	0.00%
2020/01/03	53	54.58	5	54.02	53.10	48	4,942	0.97%
2020/01/02	6	54.45	6	53.70	54.50	0	4,868	0.00%
2019/12/31	15	52.82	20	53.75	52.80	-5	4,832	-0.10%
2019/12/30	9	53.93	6	54.25	53.70	3	4,820	0.06%
2019/12/27	9	54.31	8	54.44	54.20	1	4,815	0.02%
2019/12/26	8	53.69	8	53.76	53.70	0	4,774	0.00%
2019/12/25	105	54.28	95	54.15	53.90	10	4,763	0.21%	大買/
2019/12/24	7	52.10	7	52.76	52.10	0	4,668	0.00%
2019/12/23	1	52.70	1	53.60	52.70	0	4,692	0.00%
2019/12/20	3	53.37	1	53.70	53.00	2	4,704	0.04%
2019/12/19	0	0.00	1	53.50	53.10	-1	4,745	-0.02%
2019/12/18	27	55.09	6	54.72	54.50	21	4,752	0.44%
2019/12/17	21	52.76	19	53.22	53.40	2	4,549	0.04%
2019/12/16	2	52.30	3	51.53	52.30	-1	4,595	-0.02%
2019/12/13	1	50.80	0	0.00	50.50	1	4,598	0.02%
2019/12/12	3	51.97	1	52.40	51.40	2	4,644	0.04%
2019/12/11	0	0.00	2	51.90	51.60	-2	4,608	-0.04%
2019/12/10	21	52.20	1	52.50	52.50	20	4,604	0.43%
2019/12/09	4	51.05	4	51.80	51.10	0	4,585	0.00%
2019/12/05	3	51.37	2	51.50	51.10	1	4,642	0.02%
2019/12/04	1	50.50	17	50.32	50.80	-16	4,852	-0.33%
2019/12/03	0	0.00	1	48.30	48.75	-1	4,839	-0.02%
2019/12/02	110	48.21	1	48.85	48.00	109	4,889	2.23%	大買/鉅額交易
2019/11/29	1	49.70	1	50.00	49.10	0	4,921	0.00%
2019/11/27	1	50.60	0	0.00	50.30	1	5,215	0.02%
2019/11/26	12	50.40	5	50.26	50.60	7	5,416	0.13%
2019/11/25	10	49.50	0	0.00	49.35	10	5,805	0.17%
2019/11/22	5	49.63	3	49.43	49.40	2	5,818	0.03%
2019/11/21	1	48.80	1	49.50	49.45	0	5,866	0.00%
2019/11/20	2	49.05	2	49.05	49.05	0	5,902	0.00%
2019/11/19	2	50.50	1	50.00	50.00	1	6,000	0.02%
2019/11/15	1	50.90	0	0.00	50.70	1	6,217	0.02%
2019/11/14	0	0.00	1	49.60	50.00	-1	6,322	-0.02%
2019/11/13	2	50.03	1	50.50	50.30	1	6,429	0.02%
2019/11/12	12	50.15	0	0.00	50.20	12	6,442	0.19%
2019/11/11	1	52.20	2	50.30	49.60	-1	6,432	-0.02%
2019/11/08	3	52.87	1	52.90	52.80	2	6,377	0.03%
2019/11/07	2	54.30	1	54.30	53.20	1	6,387	0.02%
2019/11/06	4	56.33	4	55.28	55.50	0	6,354	0.00%
2019/11/05	1	56.10	16	56.36	56.30	-15	6,352	-0.24%
2019/11/04	4	56.05	2	55.55	55.50	2	6,333	0.03%
2019/11/01	1	55.40	3	56.10	56.10	-2	6,351	-0.03%
2019/10/31	2	56.40	18	55.18	55.00	-16	6,331	-0.25%
2019/10/30	5	57.06	23	57.10	56.80	-18	6,268	-0.29%
2019/10/29	66	58.48	58	59.22	57.50	8	6,275	0.13%
2019/10/28	9	59.07	25	59.29	60.10	-16	6,167	-0.26%
2019/10/25	40	58.24	3	58.77	58.20	37	6,169	0.60%
2019/10/24	49	57.21	26	57.02	58.50	23	6,089	0.38%
2019/10/23	4	54.80	18	54.47	55.00	-14	6,007	-0.23%
2019/10/22	4	52.93	71	53.95	53.60	-67	6,029	-1.11%
2019/10/21	127	53.40	37	53.47	53.60	90	5,906	1.52%	大買/
2019/10/18	2	51.85	0	0.00	51.60	2	5,681	0.04%
2019/10/17	0	0.00	1	51.10	51.10	-1	5,579	-0.02%
2019/10/16	2	50.18	1	50.00	50.00	1	5,555	0.02%
2019/10/15	8	51.46	10	51.61	51.10	-2	5,499	-0.04%
2019/10/14	0	0.00	3	50.45	50.40	-3	5,317	-0.06%
2019/10/09	72	48.23	1	48.20	48.15	71	5,184	1.37%
2019/10/08	2	49.35	1	48.75	48.90	1	5,185	0.02%
2019/10/07	0	0.00	1	49.25	49.55	-1	5,192	-0.02%
2019/10/04	0	0.00	7	49.40	49.35	-7	5,183	-0.14%
2019/10/02	0	0.00	2	49.15	49.50	-2	5,179	-0.04%
2019/10/01	1	48.90	0	0.00	49.25	1	5,189	0.02%
2019/09/27	32	48.06	1	48.25	48.40	31	5,174	0.60%
2019/09/25	4	49.45	6	49.65	49.45	-2	5,135	-0.04%
2019/09/24	4	51.80	6	51.47	50.80	-2	5,122	-0.04%
2019/09/23	5	51.00	2	50.95	50.80	3	5,061	0.06%
2019/09/20	3	50.33	0	0.00	50.40	3	5,049	0.06%
2019/09/19	0	0.00	1	50.90	50.70	-1	5,067	-0.02%
2019/09/18	1	50.50	0	0.00	50.30	1	5,017	0.02%
2019/09/17	9	49.83	6	49.76	50.20	3	5,007	0.06%
2019/09/16	1	48.20	2	49.10	48.50	-1	4,973	-0.02%
2019/09/12	4	49.21	1	49.40	48.90	3	5,001	0.06%
2019/09/11	2	48.93	1	48.85	48.85	1	5,056	0.02%
2019/09/10	2	49.83	0	0.00	49.30	2	5,215	0.04%
2019/09/09	1	50.30	16	50.20	50.10	-15	5,230	-0.29%
2019/09/06	30	53.10	14	52.84	51.00	16	5,201	0.31%
2019/09/05	4	50.18	3	50.97	50.80	1	4,915	0.02%
2019/09/04	2	51.10	4	50.75	50.70	-2	4,896	-0.04%
2019/09/03	1	50.10	1	50.10	49.80	0	4,872	0.00%
2019/09/02	0	0.00	8	50.70	50.70	-8	4,830	-0.17%
2019/08/30	6	49.78	0	0.00	49.05	6	4,748	0.13%
2019/08/29	6	50.26	10	50.00	49.75	-4	4,536	-0.09%
2019/08/28	2	49.20	7	50.93	51.20	-5	4,330	-0.12%
2019/08/27	1	46.85	3	46.78	46.60	-2	3,927	-0.05%
2019/08/26	1	46.45	5	46.38	46.10	-4	3,926	-0.10%
2019/08/23	2	48.35	12	48.69	48.55	-10	3,888	-0.26%
2019/08/22	9	48.70	9	48.77	48.70	0	3,837	0.00%
2019/08/21	13	47.95	32	48.16	48.20	-19	3,744	-0.51%
2019/08/20	5	46.43	1	46.65	45.85	4	3,565	0.11%
2019/08/19	9	46.84	8	46.61	46.50	1	3,525	0.03%
2019/08/16	28	46.47	10	46.58	46.00	18	3,415	0.53%
2019/08/15	2	43.28	0	0.00	43.10	2	3,320	0.06%
2019/08/14	1	44.65	0	0.00	44.10	1	3,318	0.03%
2019/08/13	0	0.00	2	44.78	44.35	-2	3,326	-0.06%
2019/08/12	2	43.45	2	44.05	44.35	0	3,316	0.00%
2019/08/08	0	0.00	3	44.28	44.65	-3	3,293	-0.09%
2019/08/07	3	44.87	2	44.40	44.05	1	3,298	0.03%
2019/08/06	3	44.17	103	44.66	45.60	-100	3,292	-3.04%	大賣/
2019/08/05	2	45.50	1	47.35	45.55	1	3,274	0.03%
2019/08/02	4	47.80	14	47.68	47.85	-10	3,264	-0.31%
2019/08/01	2	49.48	2	49.50	48.85	0	3,269	0.00%
2019/07/31	104	50.10	6	49.46	49.90	98	3,241	3.02%	大買/
2019/07/30	10	48.88	206	47.82	48.80	-196	3,154	-6.21%	大賣/鉅額交易
2019/07/29	127	51.28	29	50.55	51.00	98	3,016	3.25%	大買/
2019/07/26	5	48.93	12	48.94	49.50	-7	2,828	-0.25%
2019/07/25	101	47.54	0	0.00	47.75	101	2,728	3.70%	大買/鉅額交易
2019/07/24	4	46.18	26	46.85	47.30	-22	2,551	-0.86%
2019/07/23	2	42.33	8	42.88	43.00	-6	2,356	-0.25%
2019/07/22	6	41.97	4	42.14	42.00	2	2,373	0.08%
2019/07/19	2	42.13	2	42.10	41.90	0	2,411	0.00%
2019/07/18	5	42.46	0	0.00	41.80	5	2,443	0.20%
2019/07/17	3	44.12	1	43.45	43.45	2	2,457	0.08%
2019/07/16	2	44.48	4	44.73	44.30	-2	2,589	-0.08%
2019/07/15	0	0.00	2	44.25	44.25	-2	2,627	-0.08%
2019/07/12	2	43.90	3	43.90	43.90	-1	2,731	-0.04%
2019/07/11	2	43.88	4	44.23	44.10	-2	2,750	-0.07%
2019/07/10	3	43.13	2	43.23	43.15	1	2,746	0.04%
2019/07/09	2	43.35	5	43.18	43.00	-3	2,745	-0.11%
2019/07/08	5	44.63	2	44.10	44.10	3	2,762	0.11%
2019/07/05	6	45.07	2	44.65	44.65	4	2,788	0.14%
2019/07/04	0	0.00	1	45.40	45.40	-1	2,794	-0.04%
2019/07/03	6	45.42	4	45.53	45.25	2	2,866	0.07%
2019/07/02	5	46.28	4	46.58	46.45	1	2,947	0.03%
2019/07/01	1	47.00	1	47.30	46.45	0	3,016	0.00%
2019/06/28	0	0.00	1	46.75	46.30	-1	3,046	-0.03%
2019/06/27	1	46.85	1	47.20	46.65	0	3,122	0.00%
2019/06/26	5	47.14	4	46.76	46.65	1	3,135	0.03%
2019/06/25	2	46.23	2	46.68	47.40	0	3,187	0.00%
2019/06/24	3	45.85	7	45.93	46.35	-4	3,143	-0.13%
2019/06/21	3	45.40	5	45.67	45.15	-2	3,120	-0.06%
2019/06/20	3	45.20	7	45.34	45.10	-4	3,114	-0.13%
2019/06/18	15	45.40	6	44.25	43.90	9	3,140	0.29%
2019/06/17	10	44.38	16	44.73	45.40	-6	3,036	-0.20%
2019/06/14	3	41.90	1	41.85	41.30	2	3,015	0.07%
2019/06/13	1	41.10	2	41.55	41.60	-1	3,053	-0.03%
2019/06/12	3	42.33	1	42.95	41.45	2	3,131	0.06%
2019/06/11	5	41.72	6	41.73	42.05	-1	3,266	-0.03%
2019/06/10	0	0.00	3	40.00	40.10	-3	3,327	-0.09%
2019/06/06	2	39.53	0	0.00	39.15	2	3,519	0.06%
2019/06/05	0	0.00	2	40.65	40.00	-2	3,554	-0.06%
2019/06/04	2	40.15	0	0.00	39.95	2	3,617	0.06%
2019/06/03	3	40.60	0	0.00	40.15	3	3,731	0.08%
2019/05/31	2	41.10	4	41.44	41.25	-2	3,847	-0.05%
2019/05/30	1	40.00	4	40.66	41.10	-3	3,905	-0.08%
2019/05/29	1	39.85	0	0.00	39.75	1	4,006	0.02%
2019/05/28	3	39.55	1	40.10	40.10	2	4,133	0.05%
2019/05/24	3	41.20	0	0.00	40.50	3	4,444	0.07%
2019/05/23	4	40.54	3	41.00	41.00	1	4,561	0.02%
2019/05/22	1	42.50	2	41.85	41.55	-1	4,688	-0.02%
2019/05/21	0	0.00	3	41.53	41.75	-3	4,803	-0.06%
2019/05/20	3	40.97	0	0.00	40.45	3	4,888	0.06%
2019/05/17	1	42.85	1	43.00	42.70	0	5,107	0.00%
2019/05/16	4	44.38	1	42.85	42.85	3	5,190	0.06%
2019/05/15	2	42.55	12	43.02	44.90	-10	5,358	-0.19%
2019/05/14	3	42.30	5	41.99	42.60	-2	5,661	-0.04%
2019/05/13	6	42.33	3	41.75	41.75	3	6,030	0.05%
2019/05/10	12	44.14	5	44.14	43.95	7	6,201	0.11%
2019/05/09	4	43.85	20	43.28	43.35	-16	6,303	-0.25%
2019/05/08	1	45.75	2	46.25	45.70	-1	6,338	-0.02%
2019/05/07	12	46.31	0	0.00	46.25	12	6,618	0.18%
2019/05/06	7	46.29	1	46.00	45.95	6	6,893	0.09%
2019/05/03	3	47.68	3	48.13	48.05	0	6,914	0.00%
2019/05/02	1	47.00	2	47.35	47.35	-1	6,911	-0.01%
2019/04/30	2	47.08	3	47.40	47.40	-1	6,933	-0.01%
2019/04/29	41	48.90	27	49.04	46.80	14	6,935	0.20%
2019/04/26	4	53.05	7	52.10	52.00	-3	6,877	-0.04%
2019/04/25	7	54.44	1	54.40	54.00	6	6,860	0.09%
2019/04/24	0	0.00	2	54.05	53.80	-2	6,866	-0.03%
2019/04/23	2	53.90	1	53.60	53.60	1	6,866	0.01%
2019/04/22	6	54.75	13	55.67	54.40	-7	6,906	-0.10%
2019/04/19	4	54.00	69	53.80	54.10	-65	6,807	-0.95%
2019/04/18	73	53.63	7	53.83	52.90	66	6,819	0.97%
2019/04/17	2	52.45	2	52.80	52.80	0	6,807	0.00%
2019/04/12	4	51.63	2	51.05	51.10	2	7,052	0.03%
2019/04/11	1	52.10	0	0.00	51.80	1	7,144	0.01%
2019/04/10	2	53.60	0	0.00	53.20	2	7,155	0.03%
2019/04/09	4	55.43	1	53.90	53.90	3	7,198	0.04%
2019/04/08	0	0.00	9	55.73	55.30	-9	7,265	-0.12%
2019/04/03	1	53.20	6	53.38	53.90	-5	7,248	-0.07%
2019/04/02	6	52.50	2	53.00	53.00	4	7,245	0.06%
2019/04/01	1	52.50	4	52.23	52.20	-3	7,341	-0.04%
2019/03/29	6	50.77	1	50.60	51.00	5	7,319	0.07%
2019/03/28	9	51.67	4	51.88	51.20	5	7,491	0.07%
2019/03/27	2	51.20	1	51.40	51.40	1	7,705	0.01%
2019/03/26	2	51.60	1	52.10	51.30	1	7,947	0.01%
2019/03/25	1	51.10	3	51.07	51.50	-2	8,182	-0.02%
2019/03/22	0	0.00	4	52.53	52.10	-4	8,276	-0.05%
2019/03/21	12	52.24	1	51.80	51.80	11	8,408	0.13%
2019/03/20	4	52.98	12	52.83	52.60	-8	8,690	-0.09%
2019/03/19	4	54.13	0	0.00	53.10	4	9,013	0.04%
2019/03/18	17	53.86	2	54.10	54.30	15	9,060	0.17%
2019/03/15	6	54.48	1	54.50	54.50	5	9,239	0.05%
2019/03/14	17	54.55	49	55.68	53.90	-32	9,339	-0.34%
2019/03/13	37	57.19	5	57.54	57.40	32	9,496	0.34%
2019/03/12	9	58.18	13	57.55	58.00	-4	9,746	-0.04%
2019/03/11	1	55.70	0	0.00	55.60	1	9,921	0.01%
2019/03/08	10	55.94	13	55.84	56.00	-3	10,119	-0.03%
2019/03/07	14	55.71	12	57.12	55.60	2	10,309	0.02%
2019/03/06	12	56.60	14	56.61	56.60	-2	10,479	-0.02%
2019/03/05	3	55.83	5	56.24	55.50	-2	10,982	-0.02%
2019/03/04	2	57.00	1	57.80	56.50	1	11,326	0.01%
2019/02/27	15	57.34	22	56.63	57.60	-7	11,445	-0.06%
2019/02/26	25	56.72	21	58.21	55.70	4	11,716	0.03%
2019/02/25	5	57.04	8	56.98	57.60	-3	11,980	-0.03%
2019/02/22	11	56.99	20	57.32	56.50	-9	12,027	-0.07%
2019/02/21	6	57.20	8	57.34	57.90	-2	11,959	-0.02%
2019/02/20	8	58.63	5	58.98	57.90	3	11,855	0.03%
2019/02/19	1	58.30	17	58.48	58.90	-16	11,804	-0.14%
2019/02/18	28	60.24	26	59.58	58.30	2	11,751	0.02%
2019/02/15	2	57.85	2	59.20	59.30	0	11,564	0.00%
2019/02/14	17	58.28	25	58.49	59.00	-8	11,518	-0.07%
2019/02/13	29	58.22	24	58.48	58.40	5	11,407	0.04%
2019/02/12	18	53.25	18	55.96	56.00	0	11,139	0.00%
2019/02/11	18	51.05	29	49.31	51.40	-11	10,961	-0.10%
2019/01/30	17	47.88	14	47.13	46.75	3	10,938	0.03%
2019/01/29	7	46.06	8	46.01	46.10	-1	10,865	-0.01%
2019/01/28	27	46.37	28	46.77	46.60	-1	10,856	-0.01%
2019/01/25	16	44.68	23	44.78	44.15	-7	10,746	-0.07%
2019/01/24	13	42.55	13	42.98	42.55	0	10,850	0.00%
2019/01/23	6	41.67	4	41.95	42.20	2	10,938	0.02%
2019/01/22	7	41.93	12	42.42	41.50	-5	10,995	-0.05%
2019/01/21	19	42.01	13	42.00	42.00	6	11,097	0.05%
2019/01/18	2	41.30	4	40.60	41.30	-2	11,108	-0.02%
2019/01/17	1	40.90	0	0.00	40.20	1	11,151	0.01%
2019/01/16	3	41.33	0	0.00	41.00	3	11,221	0.03%
2019/01/15	0	0.00	1	40.60	40.90	-1	11,225	-0.01%
2019/01/14	28	40.20	28	41.32	40.05	0	11,304	0.00%
2019/01/11	8	41.56	2	42.35	41.55	6	11,314	0.05%
2019/01/10	1	42.75	0	0.00	42.30	1	11,353	0.01%
2019/01/09	0	0.00	22	42.45	42.30	-22	11,567	-0.19%
2019/01/08	37	41.99	6	42.02	42.10	31	11,704	0.26%
2019/01/07	19	41.86	16	42.03	41.60	3	11,681	0.03%
2019/01/04	1	39.80	3	40.07	40.90	-2	11,672	-0.02%
2019/01/03	7	41.01	16	42.36	40.65	-9	11,580	-0.08%
2019/01/02	1	43.95	2	44.25	43.90	-1	11,551	-0.01%
2018/12/28	0	0.00	1	43.85	43.90	-1	11,589	-0.01%
2018/12/27	3	44.08	3	44.67	43.80	0	11,642	0.00%
2018/12/26	3	44.45	1	44.80	42.60	2	11,558	0.02%
2018/12/25	1	43.90	1	44.10	44.10	0	11,555	0.00%
2018/12/24	7	44.71	8	43.91	45.30	-1	11,517	-0.01%
2018/12/22	2	44.85	2	44.10	44.85	0	11,413	0.00%
2018/12/21	3	44.95	1	44.50	45.60	2	11,422	0.02%
2018/12/20	15	45.01	18	44.93	44.25	-3	11,273	-0.03%
2018/12/19	14	47.74	1	47.40	47.40	13	11,019	0.12%
2018/12/18	24	49.84	27	50.68	49.40	-3	10,927	-0.03%
2018/12/17	13	50.30	13	51.00	50.30	0	10,856	0.00%
2018/12/14	5	50.50	1	51.00	50.00	4	10,796	0.04%
2018/12/13	26	52.28	11	52.35	52.00	15	10,675	0.14%
2018/12/12	19	52.06	32	51.93	52.50	-13	10,400	-0.12%
2018/12/11	2	48.08	5	48.17	47.80	-3	10,099	-0.03%
2018/12/10	33	48.09	34	47.89	47.30	-1	10,196	-0.01%
2018/12/07	5	48.03	5	47.87	48.05	0	10,027	0.00%
2018/12/06	36	48.55	25	51.15	46.30	11	9,928	0.11%
2018/12/05	43	50.47	33	50.45	51.10	10	9,676	0.10%
2018/12/04	12	50.68	10	50.98	49.50	2	9,490	0.02%
2018/12/03	16	50.18	24	49.74	49.15	-8	9,277	-0.09%
2018/11/30	21	48.08	20	48.17	48.75	1	9,100	0.01%
2018/11/29	13	50.10	9	49.93	49.00	4	8,908	0.04%
2018/11/28	71	49.41	55	49.30	49.70	16	8,699	0.18%
2018/11/27	6	46.37	6	47.14	48.40	0	8,185	0.00%
2018/11/26	14	44.30	12	44.16	44.00	2	7,814	0.03%
2018/11/23	39	43.46	35	42.81	43.75	4	7,721	0.05%
2018/11/22	10	42.03	15	42.19	41.10	-5	7,406	-0.07%
2018/11/21	2	40.70	3	40.23	40.70	-1	6,994	-0.01%
2018/11/20	1	37.10	3	37.32	37.00	-2	6,942	-0.03%
2018/11/19	0	0.00	2	37.30	37.30	-2	6,999	-0.03%
2018/11/16	7	37.02	3	37.07	36.25	4	7,024	0.06%
2018/11/15	1	36.50	2	36.73	36.80	-1	7,052	-0.01%
2018/11/14	1	37.20	1	36.95	36.00	0	7,106	0.00%
2018/11/13	1	36.55	5	35.71	36.95	-4	7,294	-0.05%
2018/11/12	7	36.61	6	36.67	36.60	1	7,346	0.01%
2018/11/09	2	36.05	1	36.70	36.70	1	7,392	0.01%
2018/11/08	43	38.35	37	38.61	35.95	6	7,411	0.08%
2018/11/07	4	36.99	14	36.49	37.75	-10	7,311	-0.14%
2018/11/06	108	35.30	2	35.35	34.35	106	7,310	1.45%	大買/鉅額交易
2018/11/05	9	36.11	2	37.05	37.00	7	7,338	0.10%
2018/11/02	182	36.25	150	36.41	36.55	32	7,319	0.44%	大買/大賣/
2018/11/01	50	36.18	196	35.96	35.80	-146	7,226	-2.02%	大賣/鉅額交易
2018/10/31	0	0.00	7	34.04	34.10	-7	6,952	-0.10%
2018/10/30	6	31.61	6	31.80	31.00	0	6,907	0.00%
2018/10/29	13	31.32	6	32.30	32.05	7	7,100	0.10%
2018/10/26	17	31.18	17	30.55	30.50	0	7,077	0.00%
2018/10/25	19	31.57	30	31.75	31.15	-11	7,113	-0.15%
2018/10/24	2	35.55	12	35.17	34.60	-10	7,082	-0.14%
2018/10/23	1	37.35	1	36.30	36.30	0	7,021	0.00%
2018/10/22	28	36.37	41	37.24	37.70	-13	7,058	-0.18%
2018/10/19	20	36.17	9	36.48	36.35	11	7,133	0.15%
2018/10/18	19	38.48	19	38.06	38.05	0	7,152	0.00%
2018/10/17	21	40.04	27	39.82	38.40	-6	7,163	-0.08%
2018/10/16	45	39.41	25	39.95	40.25	20	7,007	0.29%
2018/10/15	1	37.70	2	37.65	37.20	-1	6,976	-0.01%
2018/10/12	22	36.28	26	37.05	37.20	-4	7,037	-0.06%
2018/10/11	19	36.55	19	36.50	36.50	0	7,110	0.00%
2018/10/09	1	42.10	3	40.55	40.55	-2	7,192	-0.03%
2018/10/08	18	41.87	43	41.63	41.70	-25	7,254	-0.34%
2018/10/05	19	45.28	2	42.78	42.30	17	7,414	0.23%
2018/10/04	8	48.15	9	47.20	47.00	-1	7,476	-0.01%
2018/10/03	20	49.51	15	48.02	47.95	5	8,046	0.06%
2018/10/02	14	50.96	13	50.00	50.00	1	8,302	0.01%
2018/10/01	15	49.59	14	51.30	51.30	1	8,430	0.01%
2018/09/28	17	50.73	18	50.41	50.20	-1	8,731	-0.01%
2018/09/27	16	51.41	15	50.32	50.00	1	8,917	0.01%
2018/09/26	14	51.15	14	51.10	51.10	0	9,101	0.00%
2018/09/25	15	50.90	20	52.07	52.00	-5	9,178	-0.05%
2018/09/21	39	50.54	37	51.17	51.00	2	9,161	0.02%
2018/09/20	14	48.33	23	48.21	48.00	-9	9,160	-0.10%
2018/09/19	1	50.50	7	48.29	47.90	-6	9,256	-0.06%
2018/09/18	17	50.47	4	48.40	48.40	13	9,348	0.14%
2018/09/17	13	53.20	15	52.03	52.10	-2	9,527	-0.02%
2018/09/14	45	51.42	45	52.64	52.60	0	9,645	0.00%
2018/09/13	15	51.02	5	48.95	48.95	10	9,580	0.10%
2018/09/12	18	49.92	2	49.90	50.10	16	9,788	0.16%
2018/09/11	0	0.00	19	51.34	51.30	-19	9,983	-0.19%
2018/09/10	24	51.28	23	50.50	50.60	1	10,091	0.01%
2018/09/07	12	55.52	0	0.00	53.50	12	10,143	0.12%
2018/09/06	3	56.13	3	56.63	56.40	0	10,316	0.00%
2018/09/05	17	57.41	16	56.97	56.00	1	10,881	0.01%
2018/09/04	4	58.10	0	0.00	58.10	4	11,423	0.04%
2018/09/03	7	56.80	6	56.77	57.00	1	11,763	0.01%
2018/08/31	2	60.10	6	59.58	60.90	-4	12,007	-0.03%
2018/08/30	27	61.39	82	62.11	61.00	-55	12,203	-0.45%
2018/08/29	25	59.02	27	60.11	60.70	-2	12,365	-0.02%
2018/08/28	23	59.85	20	59.10	58.90	3	12,638	0.02%
2018/08/27	62	60.63	11	60.65	60.10	51	12,903	0.40%
2018/08/24	18	57.24	17	56.64	56.60	1	13,097	0.01%
2018/08/23	7	59.19	12	58.96	58.60	-5	13,647	-0.04%
2018/08/22	41	58.26	43	57.83	59.50	-2	14,211	-0.01%
2018/08/21	4	59.00	2	58.90	58.50	2	14,867	0.01%
2018/08/20	24	57.36	16	56.82	58.50	8	15,105	0.05%
2018/08/17	30	61.10	36	61.11	58.20	-6	15,508	-0.04%
2018/08/16	0	0.00	2	60.25	61.20	-2	15,624	-0.01%
2018/08/14	23	61.73	22	60.06	62.00	1	16,050	0.01%
2018/08/13	27	62.74	21	60.60	60.30	6	16,266	0.04%
2018/08/10	18	65.71	17	65.71	64.70	1	16,635	0.01%
2018/08/09	10	65.25	12	65.68	66.30	-2	17,030	-0.01%
2018/08/08	2	65.90	10	65.32	65.00	-8	17,702	-0.05%
2018/08/07	10	66.82	8	67.30	66.70	2	18,220	0.01%
2018/08/06	3	65.10	4	65.05	65.50	-1	18,399	-0.01%
2018/08/03	4	64.20	10	62.93	66.00	-6	18,632	-0.03%
2018/08/02	32	65.24	27	65.16	63.70	5	18,765	0.03%
2018/08/01	21	69.86	3	70.30	69.50	18	19,391	0.09%
2018/07/31	5	72.40	4	70.93	72.20	1	19,736	0.01%
2018/07/30	1	70.00	3	70.63	69.50	-2	19,735	-0.01%
2018/07/27	5	72.70	6	74.45	72.00	-1	19,738	-0.01%
2018/07/26	12	73.70	28	73.94	75.00	-16	19,731	-0.08%
2018/07/25	1	70.70	8	71.34	71.70	-7	19,584	-0.04%
2018/07/24	2	69.35	3	68.70	69.90	-1	19,513	-0.01%
2018/07/23	1	64.60	5	66.14	67.50	-4	19,448	-0.02%
2018/07/20	38	68.09	23	65.16	67.10	15	19,381	0.08%
2018/07/19	22	69.68	14.2	69.03	69.00	7.8	19,241	0.04%
2018/07/18	18	69.00	10	68.25	68.00	8	19,237	0.04%
2018/07/17	13	72.89	12	72.98	70.90	1	19,196	0.01%
2018/07/16	13	74.05	10	73.56	73.80	3	19,197	0.02%
2018/07/13	14	74.69	8	74.50	73.00	6	19,302	0.03%
2018/07/12	17	72.72	10	73.57	73.90	7	19,122	0.04%
2018/07/11	35	73.71	37	73.40	73.60	-2	19,114	-0.01%
2018/07/10	29	68.75	33	70.71	72.00	-4	18,611	-0.02%
2018/07/09	5.2	65.84	4	64.85	65.50	1.2	18,502	0.01%
2018/07/06	10	65.80	21	65.46	66.20	-11	18,359	-0.06%
2018/07/05	15	63.65	17	63.78	62.70	-2	18,107	-0.01%
2018/07/04	12	64.33	9	63.84	62.70	3	17,898	0.02%
2018/07/03	47	70.76	38	69.63	69.60	9	17,672	0.05%
2018/07/02	16	71.67	13	71.10	69.10	3	17,580	0.02%
2018/06/29	3	70.23	11	71.69	72.80	-8	17,458	-0.05%
2018/06/28	6	72.10	1	73.90	69.50	5	17,295	0.03%
2018/06/27	1	73.20	7	73.09	73.40	-6	17,177	-0.03%
2018/06/26	11	73.09	26	73.10	72.00	-15	17,064	-0.09%
2018/06/25	25	74.04	13	73.01	71.20	12	16,820	0.07%
2018/06/22	4	77.90	5	78.48	76.50	-1	16,652	-0.01%
2018/06/21	7	79.83	7	79.30	80.90	0	16,558	0.00%
2018/06/20	22	82.09	17	80.28	76.40	5	16,374	0.03%
2018/06/19	6	84.65	7	83.34	84.00	-1	16,260	-0.01%
2018/06/15	18	84.01	12	84.14	83.20	6	16,243	0.04%
2018/06/14	12	84.48	5	82.06	83.20	7	16,133	0.04%
2018/06/13	20	86.63	12	86.64	82.90	8	15,957	0.05%
2018/06/12	20	87.64	7	88.96	89.50	13	15,516	0.08%
2018/06/11	2	77.60	21	77.86	81.40	-19	14,963	-0.13%
2018/06/08	16	73.72	25	71.34	74.00	-9	14,696	-0.06%
2018/06/07	5	70.80	4	71.30	70.50	1	14,445	0.01%
2018/06/06	0	0.00	8	70.45	71.50	-8	14,445	-0.06%
2018/06/05	17	72.36	40	67.57	67.80	-23	14,387	-0.16%
2018/06/04	25	70.03	17	72.39	72.80	8	14,150	0.06%
2018/06/01	15	71.31	14	70.26	69.90	1	13,839	0.01%
2018/05/31	30	75.37	26	75.16	70.70	4	13,541	0.03%
2018/05/30	29	70.84	26	72.25	74.10	3	12,893	0.02%
2018/05/29	40	69.94	48	69.89	68.80	-8	12,268	-0.07%
2018/05/28	13	64.52	26	64.80	66.90	-13	11,490	-0.11%
2018/05/25	25	59.40	26	59.16	60.90	-1	11,147	-0.01%
2018/05/24	13	55.64	7	55.14	55.40	6	10,510	0.06%
2018/05/23	15	55.23	12	55.24	55.80	3	10,294	0.03%
2018/05/22	24	53.87	34	53.97	53.70	-10	9,969	-0.10%
2018/05/21	24	55.54	21	56.03	56.40	3	9,672	0.03%
2018/05/18	12	54.78	20	54.80	54.70	-8	9,332	-0.09%
2018/05/17	29	52.41	26	53.15	52.10	3	8,805	0.03%
2018/05/16	35	56.84	27.8	57.32	55.60	7.2	8,338	0.09%
2018/05/15	25	51.80	34	51.14	53.80	-9	7,656	-0.12%
2018/05/14	8	48.43	8	48.55	50.20	0	7,091	0.00%
2018/05/11	13	46.45	3	46.23	45.70	10	6,824	0.15%
2018/05/10	2	44.68	3	44.92	46.20	-1	6,511	-0.02%
2018/05/09	48	43.38	63	43.01	43.65	-15	6,123	-0.24%
2018/05/08	212	39.21	223	39.44	40.90	-11	5,397	-0.20%	大買/大賣/
2018/05/07	0	0.00	6	36.85	37.20	-6	5,005	-0.12%
2018/05/04	7	36.34	2	35.80	35.80	5	4,989	0.10%
2018/05/03	2	37.35	6	36.90	36.95	-4	5,004	-0.08%
2018/05/02	5	36.29	6	36.34	36.35	-1	5,000	-0.02%
2018/04/30	5	35.85	2	35.80	35.95	3	5,067	0.06%
2018/04/27	1	35.20	2	35.60	36.15	-1	5,345	-0.02%
2018/04/26	1	35.40	2	36.18	34.50	-1	5,752	-0.02%
2018/04/25	6	35.96	3	36.05	35.90	3	5,742	0.05%
2018/04/24	5	36.37	3	36.73	36.00	2	5,798	0.03%
2018/04/23	14	38.86	14	38.14	37.60	0	5,718	0.00%
2018/04/20	11	38.15	2	38.75	37.95	9	5,696	0.16%
2018/04/19	21	37.95	34	38.45	39.15	-13	5,607	-0.23%
2018/04/18	2	36.55	1	36.85	36.30	1	5,362	0.02%
2018/04/17	23	38.95	24	39.35	36.15	-1	5,317	-0.02%
2018/04/16	10	38.78	7	38.89	39.10	3	5,186	0.06%
2018/04/13	13	38.16	18	38.38	38.00	-5	5,103	-0.10%
2018/04/12	2	36.78	1	36.90	36.90	1	4,969	0.02%
2018/04/11	2	36.63	4	37.03	37.10	-2	5,049	-0.04%
2018/04/10	4	36.46	0	0.00	36.05	4	5,029	0.08%
2018/04/09	1	36.00	3	36.30	36.25	-2	5,129	-0.04%
2018/04/03	0	0.00	3	36.10	36.10	-3	5,174	-0.06%
2018/04/02	13	35.68	0	0.00	35.55	13	5,186	0.25%
2018/03/31	2	36.18	0	0.00	36.30	2	5,240	0.04%
2018/03/30	1	36.50	5	36.84	36.70	-4	5,279	-0.08%
2018/03/29	2	36.55	6	36.80	36.35	-4	5,313	-0.08%
2018/03/28	4	36.49	0	0.00	36.00	4	5,277	0.08%
2018/03/27	6	36.59	3	36.80	36.65	3	5,265	0.06%
2018/03/26	1	36.15	2	35.93	36.00	-1	5,266	-0.02%
2018/03/23	4	36.19	11	36.24	35.80	-7	5,239	-0.13%
2018/03/22	6	37.03	3	37.72	37.30	3	5,174	0.06%
2018/03/21	5	38.60	39	38.80	36.90	-34	5,022	-0.68%
2018/03/20	25	37.03	1	37.05	37.40	24	4,859	0.49%
2018/03/19	15	36.65	84	36.29	36.40	-69	4,784	-1.44%
2018/03/16	4	36.05	23	36.50	35.80	-19	4,642	-0.41%
2018/03/15	22	35.15	0	0.00	35.45	22	4,510	0.49%
2018/03/14	8	35.85	5	35.84	35.25	3	4,483	0.07%
2018/03/13	108	35.84	23	35.65	36.00	85	4,386	1.94%	大買/
2018/03/12	28	35.68	17	35.64	35.05	11	4,329	0.25%
2018/03/09	42	34.31	62	34.42	34.00	-20	4,148	-0.48%
2018/03/08	23	31.90	24	32.10	33.55	-1	3,992	-0.03%
2018/03/07	2	30.85	5	31.13	30.50	-3	3,933	-0.08%
2018/03/06	1	30.35	2	30.58	30.20	-1	4,034	-0.02%
2018/03/05	3	29.87	0	0.00	29.45	3	4,255	0.07%
2018/03/02	1	30.45	0	0.00	30.50	1	4,530	0.02%
2018/03/01	0	0.00	4	30.83	30.90	-4	4,595	-0.09%
2018/02/27	5	31.11	3	30.97	30.75	2	4,659	0.04%
2018/02/26	2	31.20	6	31.33	30.85	-4	4,705	-0.09%
2018/02/23	12	30.98	1	31.15	30.60	11	4,787	0.23%
2018/02/22	5	30.37	1	30.30	30.25	4	4,968	0.08%
2018/02/21	3	30.30	0	0.00	30.25	3	5,361	0.06%
2018/02/12	3	29.38	1	29.60	29.25	2	5,660	0.04%
2018/02/09	2	28.63	1	29.35	29.35	1	5,806	0.02%
2018/02/08	3	30.50	0	0.00	30.00	3	5,837	0.05%
2018/02/07	3	31.67	3	31.37	31.00	0	5,861	0.00%
2018/02/06	3	30.63	1	30.55	29.95	2	5,920	0.03%
2018/02/05	3	31.93	3	32.00	33.05	0	6,059	0.00%
2018/02/02	4	33.93	1	33.90	33.70	3	6,183	0.05%
2018/02/01	0	0.00	2	34.33	34.00	-2	6,303	-0.03%
2018/01/31	3	33.90	2	33.75	33.80	1	6,403	0.02%
2018/01/30	2	34.60	1	34.50	34.30	1	6,541	0.02%
2018/01/29	2.1	34.35	0	0.00	34.15	2.1	6,556	0.03%
2018/01/26	1	34.30	5	34.70	34.80	-4	6,635	-0.06%
2018/01/25	8	35.29	0	0.00	34.30	8	6,703	0.12%
2018/01/24	5	35.63	8	35.90	35.30	-3	6,733	-0.04%
2018/01/23	12	37.55	10	37.90	36.05	2	6,868	0.03%
2018/01/22	7	36.32	34	37.76	38.55	-27	6,712	-0.40%
2018/01/19	6	34.94	3.5	34.99	35.05	2.5	6,702	0.04%
2018/01/18	4	34.89	6.4	35.20	34.60	-2.4	7,073	-0.03%
2018/01/17	5	34.83	3	34.53	34.10	2	7,087	0.03%
2018/01/16	7	35.00	12	35.18	34.60	-5	7,187	-0.07%
2018/01/15	0	0.00	11	34.23	34.85	-11	7,255	-0.15%
2018/01/12	2	33.38	1	33.60	33.35	1	7,316	0.01%
2018/01/11	4	33.06	2.1	33.24	33.00	1.9	7,330	0.03%
2018/01/10	1	33.40	2	33.78	33.50	-1	7,364	-0.01%
2018/01/09	4	33.18	3	33.95	33.40	1	7,408	0.01%
2018/01/08	3	34.92	2	35.63	33.80	1	7,617	0.01%
2018/01/05	2	35.70	3	35.55	35.40	-1	7,643	-0.01%
2018/01/04	24	34.61	26	34.90	35.00	-2	7,698	-0.03%
2018/01/03	2	34.95	9	34.85	34.60	-7	7,660	-0.09%
2018/01/02	0	0.00	5	33.11	33.35	-5	7,565	-0.07%