嘉晶 (3016)-兆豐-大安券商分點個股進出

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
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891張
產業
上市半導體類股
794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-大安券商分點個股進出

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-大安券商分點個股進出
兆豐-大安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
2024/04/22	0	0.00	2	58.90	59.40	-2	1,453	-0.14%
2024/04/19	0	59.22	0	0.00	58.60	0	1,439	0.00%
2024/04/18	2	63.70	0	0.00	61.20	2	1,414	0.14%
2024/04/15	0	0.00	0.1	60.20	58.90	-0.1	1,270	-0.01%
2024/04/03	1	61.20	0	0.00	60.80	1	1,164	0.09%
2024/04/02	0	0.00	10	60.70	61.60	-10	1,155	-0.87%
2024/03/25	10	59.10	0	0.00	58.80	10	999	1.00%
2024/03/15	1.1	58.54	0	0.00	58.00	1.1	972	0.11%
2024/03/13	1	62.20	1	62.70	60.00	0	922	0.00%
2024/03/12	2	63.40	2	62.95	61.70	0	861	0.00%
2024/03/11	4	58.00	2	60.10	61.90	2	617	0.32%
2024/03/07	0	51.60	0	0.00	51.20	0	451	0.00%
2024/02/26	0	54.90	0	0.00	54.80	0	461	0.00%
2024/02/02	0	0.00	0.1	55.40	55.10	-0.1	452	-0.03%
2024/01/30	0	57.10	0	0.00	56.70	0	447	0.00%
2024/01/10	1	58.00	1	57.90	57.90	0	507	0.00%
2024/01/08	0	0.00	1	60.00	60.00	-1	504	-0.20%
2024/01/04	0	0.00	9	59.88	59.60	-9	504	-1.79%
2024/01/03	1	60.40	0	0.00	60.40	1	505	0.20%
2023/12/27	0	0.00	1	63.10	63.00	-1	496	-0.20%
2023/12/20	1	62.80	0	0.00	62.50	1	501	0.20%
2023/12/15	0	65.20	0	0.00	64.50	0	478	0.01%
2023/12/14	0	62.50	0	0.00	62.80	0	452	0.00%
2023/12/13	1	62.00	0	0.00	62.00	1	453	0.22%
2023/12/12	0	63.94	0	0.00	63.00	0	451	0.01%
2023/12/07	1	62.00	0	0.00	61.90	1	448	0.22%
2023/12/06	2	63.30	0	0.00	63.10	2	446	0.45%
2023/12/04	1	63.90	0	0.00	63.50	1	449	0.22%
2023/11/28	5	62.96	0	0.00	63.30	5	415	1.20%
2023/11/27	3	62.50	0	0.00	61.90	3	412	0.73%
2023/11/20	0	61.90	0	0.00	62.20	0	396	0.00%
2023/11/01	0	60.50	0	0.00	60.30	0	437	0.00%
2023/10/23	1	57.00	0	0.00	56.70	1	479	0.21%
2023/09/26	0	58.40	0	0.00	57.80	0	1,160	0.00%
2023/09/22	0	59.79	0	0.00	59.50	0	1,164	0.00%
2023/09/21	1	62.50	2	61.25	60.90	-1	1,156	-0.09%
2023/09/20	1	62.50	0	0.00	61.80	1	1,152	0.09%
2023/09/19	1	62.50	0	0.00	62.60	1	1,155	0.09%
2023/09/14	0	62.00	0	0.00	62.20	0	1,165	0.00%
2023/09/13	0	61.30	0	0.00	61.40	0	1,165	0.00%
2023/09/12	0	60.20	0	0.00	60.30	0	1,173	0.00%
2023/09/07	2	61.60	0	0.00	61.20	2	1,224	0.16%
2023/09/05	0	61.70	0	0.00	61.70	0	1,231	0.00%
2023/09/04	0	60.53	0	0.00	61.20	0	1,236	0.00%
2023/09/01	0.1	61.05	0	0.00	61.20	0.1	1,242	0.01%
2023/08/30	0.1	59.90	0	0.00	59.50	0.1	1,296	0.01%
2023/08/29	0	0.00	0.3	57.90	58.70	-0.3	1,300	-0.02%
2023/08/16	2	56.50	0	0.00	57.20	2	1,308	0.15%
2023/08/14	0	59.79	0	0.00	58.90	0	1,290	0.00%
2023/08/10	0	62.60	0	0.00	62.00	0	1,273	0.00%
2023/08/09	0	65.30	0	0.00	64.20	0	1,261	0.00%
2023/08/07	0	65.80	0	0.00	65.80	0	1,255	0.00%
2023/08/04	0	65.90	0	0.00	65.10	0	1,253	0.00%
2023/08/02	0	64.90	0	0.00	64.50	0	1,253	0.00%
2023/07/31	0	67.05	0	0.00	65.70	0	1,234	0.00%
2023/07/28	1	67.70	0	0.00	67.70	1	1,223	0.08%
2023/07/27	0	65.70	0	0.00	66.10	0	1,206	0.00%
2023/07/26	0	65.40	0	0.00	64.60	0	1,204	0.00%
2023/07/25	0	66.50	0	0.00	66.10	0	1,199	0.00%
2023/07/24	2	66.01	0	0.00	65.70	2	1,204	0.17%
2023/07/21	0.1	68.00	0	0.00	67.90	0.1	1,184	0.00%
2023/07/20	0	67.70	0	0.00	69.00	0	1,190	0.00%
2023/07/19	0	67.70	0	0.00	67.00	0	1,184	0.00%
2023/07/18	1	69.01	1	68.90	69.00	0	1,193	0.00%
2023/07/17	0	69.30	2	71.10	70.80	-2	1,183	-0.17%
2023/07/13	0	0.00	1	72.50	71.00	-1	1,122	-0.09%
2023/07/12	1	72.70	1	72.10	72.30	0	1,078	0.00%
2023/07/11	12	73.98	10	72.80	72.20	2	1,012	0.20%
2023/07/06	0.2	65.34	0	0.00	64.60	0.2	722	0.02%
2023/06/29	0	64.10	0	0.00	64.00	0	669	0.00%
2023/06/26	0	64.60	0	0.00	63.60	0	678	0.00%
2023/06/20	0	66.00	0	0.00	65.40	0	679	0.00%
2023/06/19	0	65.40	0	0.00	65.40	0	682	0.00%
2023/06/14	0.1	66.00	0	0.00	67.30	0.1	673	0.01%
2023/06/13	0.1	67.10	0	0.00	65.20	0.1	663	0.02%
2023/06/12	0.3	65.55	0	0.00	65.50	0.3	646	0.05%
2023/06/08	2	64.45	0	0.00	64.10	2	653	0.31%
2023/06/07	0.1	65.05	0	0.00	65.40	0.1	666	0.02%
2023/06/06	0.1	64.60	0	0.00	63.70	0.1	663	0.01%
2023/06/05	0.3	66.97	0	0.00	66.00	0.3	661	0.05%
2023/05/16	0.1	62.30	0	0.00	62.20	0.1	714	0.01%
2023/04/26	0.1	62.50	0	0.00	62.70	0.1	776	0.01%
2023/04/25	0	0.00	3	62.50	62.10	-3	776	-0.39%
2023/04/24	0.1	64.70	0	0.00	64.20	0.1	764	0.01%
2023/04/12	0	0.00	1	71.20	71.30	-1	671	-0.15%
2023/03/30	0	70.81	0	0.00	70.50	0	675	0.00%
2023/03/28	1.1	71.37	0	0.00	71.30	1.1	687	0.16%
2023/03/27	0.1	72.60	0	0.00	72.00	0.1	689	0.01%
2023/03/24	0.1	72.87	0	0.00	73.00	0.1	695	0.01%
2023/03/23	0	72.00	0	0.00	72.50	0	690	0.00%
2023/03/22	0	71.59	0	0.00	71.80	0	691	0.00%
2023/03/21	0	0.00	2	71.90	71.00	-2	689	-0.29%
2023/03/20	0	71.70	0	0.00	71.60	0	690	0.00%
2023/03/17	1	70.31	0	0.00	70.70	1	690	0.15%
2023/03/15	0.1	70.70	0	0.00	70.20	0.1	698	0.01%
2023/03/14	0	70.20	9	69.87	69.60	-9	709	-1.27%
2023/03/13	0	70.22	0	0.00	70.30	0	710	0.00%
2023/03/08	0	73.40	3	72.90	73.20	-3	740	-0.40%
2023/03/07	0	73.70	0	0.00	73.40	0	738	0.00%
2023/03/06	0	73.00	5	73.06	73.30	-5	725	-0.69%
2023/03/03	0	72.30	0	0.00	71.90	0	712	0.00%
2023/03/02	0	74.00	0	0.00	73.50	0	673	0.00%
2023/03/01	0	0.00	3	74.80	75.00	-3	674	-0.44%
2023/02/24	0.1	76.60	0	0.00	75.60	0.1	680	0.01%
2023/02/23	0	76.40	0	0.00	76.00	0	681	0.00%
2023/02/22	0.1	76.43	0	0.00	75.60	0.1	706	0.01%
2023/02/21	0	78.00	0	0.00	77.60	0	720	0.00%
2023/02/20	0.1	76.84	0	0.00	77.80	0.1	740	0.01%
2023/02/17	0	76.40	0	0.00	76.00	0	791	0.00%
2023/02/16	0	76.50	0	0.00	76.60	0	804	0.00%
2023/02/15	0	76.50	0	0.00	75.60	0	837	0.00%
2023/02/10	0	77.90	2	76.80	76.50	-2	910	-0.22%
2023/02/09	0	79.10	0	0.00	78.90	0	905	0.00%
2023/02/08	0.4	78.78	0	0.00	78.90	0.4	913	0.04%
2023/02/07	0.1	78.24	0	0.00	78.10	0.1	920	0.01%
2023/02/03	0	78.31	0	0.00	78.00	0	937	0.00%
2023/02/02	0.1	79.30	0	0.00	79.20	0.1	946	0.01%
2023/02/01	0	0.00	2	76.60	77.00	-2	937	-0.21%
2023/01/30	0.1	73.80	0	0.00	74.60	0.1	950	0.01%
2023/01/17	0	72.30	0	0.00	72.00	0	953	0.00%
2023/01/16	0	71.60	0	0.00	72.30	0	969	0.00%
2023/01/13	0	72.23	0	0.00	71.30	0	982	0.00%
2023/01/12	0	74.40	0	0.00	73.10	0	993	0.00%
2023/01/11	0	74.20	0	0.00	74.10	0	997	0.00%
2023/01/10	0	73.70	0	0.00	73.70	0	1,014	0.00%
2023/01/09	0.1	73.76	0	0.00	73.90	0.1	1,033	0.01%
2023/01/06	0	71.90	0	0.00	72.90	0	1,054	0.00%
2023/01/05	0	72.00	0	0.00	71.40	0	1,084	0.00%
2022/12/29	0	70.40	0	0.00	70.40	0	1,166	0.00%
2022/12/26	0	70.60	0	0.00	71.20	0	1,277	0.00%
2022/12/22	0	71.10	0	0.00	71.00	0	1,359	0.00%
2022/12/21	0	71.50	0	0.00	70.20	0	1,418	0.00%
2022/12/20	0	72.80	0	0.00	71.20	0	1,465	0.00%
2022/12/19	0	73.10	0	0.00	73.60	0	1,504	0.00%
2022/12/15	0	76.50	0	0.00	76.50	0	1,613	0.00%
2022/12/14	0.1	75.43	0	0.00	76.10	0.1	1,629	0.01%
2022/12/12	0	75.00	0	0.00	74.80	0	1,666	0.00%
2022/12/09	0.1	77.00	1	76.30	75.90	-0.9	1,681	-0.06%
2022/12/07	0	78.22	0	0.00	76.50	0	1,746	0.00%
2022/12/06	0	79.80	0	0.00	79.00	0	1,859	0.00%
2022/12/05	0.1	82.54	0	0.00	82.00	0.1	1,923	0.00%
2022/12/02	0.1	81.85	0	0.00	81.60	0.1	1,938	0.00%
2022/12/01	0.3	81.65	0	0.00	81.90	0.3	1,939	0.02%
2022/11/24	0	0.00	1	78.00	78.70	-1	1,998	-0.05%
2022/11/23	1	77.80	8	77.78	76.80	-7	2,009	-0.35%
2022/11/22	0	0.00	5	77.10	76.80	-5	2,029	-0.25%
2022/11/21	2	79.00	0	0.00	77.70	2	2,068	0.10%
2022/11/18	11	80.16	0	0.00	78.20	11	2,111	0.52%
2022/11/15	1	77.20	1	78.10	78.50	0	2,266	0.00%
2022/11/04	0	0.00	1	72.00	72.00	-1	2,384	-0.04%
2022/11/02	1	70.50	0	0.00	70.60	1	2,407	0.04%
2022/11/01	1	69.20	0	0.00	69.30	1	2,398	0.04%
2022/10/14	0	0.00	1	71.10	70.50	-1	2,444	-0.04%
2022/10/13	2	68.00	0	0.00	66.10	2	2,491	0.08%
2022/10/11	1	72.30	0	0.00	71.50	1	2,471	0.04%
2022/10/05	2	78.75	1	79.80	77.60	1	2,515	0.04%
2022/10/04	1	74.80	2	76.35	77.60	-1	2,490	-0.04%
2022/10/03	0	0.00	1	70.40	73.10	-1	2,480	-0.04%
2022/09/30	0	0.00	5	68.22	72.70	-5	2,521	-0.20%
2022/09/29	3	72.33	2	73.40	70.40	1	2,511	0.04%
2022/09/28	2	74.50	1	71.60	71.60	1	2,500	0.04%
2022/09/27	1	79.50	1	80.00	78.50	0	2,480	0.00%
2022/09/26	1	81.70	26	79.63	79.50	-25	2,484	-1.01%
2022/09/23	8	87.84	12	86.48	84.40	-4	2,494	-0.16%
2022/09/22	2	87.95	5	89.44	90.40	-3	2,456	-0.12%
2022/09/21	6	88.05	1	90.00	88.10	5	2,433	0.21%
2022/09/20	6	87.42	8	88.46	89.00	-2	2,427	-0.08%
2022/09/19	5	87.48	4	88.03	86.50	1	2,432	0.04%
2022/09/16	8	88.50	1	87.60	87.60	7	2,424	0.29%
2022/09/15	4	90.95	1	92.00	89.50	3	2,436	0.12%
2022/09/14	7	88.24	6	90.15	91.40	1	2,451	0.04%
2022/09/13	10	91.10	20	91.92	90.70	-10	2,455	-0.41%
2022/09/12	27	88.75	2	89.80	89.60	25	2,384	1.05%
2022/09/07	0	0.00	5	80.40	80.30	-5	2,370	-0.21%
2022/09/06	1	83.70	1	82.10	80.70	0	2,376	0.00%
2022/08/31	2	88.70	0	0.00	89.70	2	2,353	0.08%
2022/08/30	5	88.80	0	0.00	89.30	5	2,390	0.21%
2022/08/25	1	90.90	0	0.00	90.60	1	2,380	0.04%
2022/08/23	5	92.10	0	0.00	92.10	5	2,370	0.21%
2022/08/22	12	93.58	4	92.38	93.00	8	2,363	0.34%
2022/08/19	5	91.98	4.2	91.73	91.40	0.8	2,275	0.04%
2022/08/16	1	87.10	0	0.00	85.90	1	2,170	0.05%
2022/08/15	1	86.50	1	85.70	86.50	0	2,193	0.00%
2022/08/12	0	0.00	1	85.00	84.70	-1	2,209	-0.05%
2022/08/11	3	84.60	2	85.70	83.60	1	2,261	0.04%
2022/08/09	1	83.40	1	83.00	82.60	0	2,366	0.00%
2022/08/02	2	80.20	2	79.30	79.00	0	2,716	0.00%
2022/07/27	1	81.90	1	82.70	82.80	0	2,755	0.00%
2022/07/26	1	85.30	1	85.80	81.40	0	2,754	0.00%
2022/07/22	0	0.00	2	85.70	83.30	-2	2,765	-0.07%
2022/07/20	4	83.98	3	83.27	83.40	1	2,798	0.04%
2022/07/19	1	79.80	0	0.00	80.30	1	2,777	0.04%
2022/07/18	1	81.10	0	0.00	81.10	1	2,794	0.04%
2022/07/15	1	81.10	13	81.35	80.80	-12	2,787	-0.43%
2022/07/14	11	79.77	0	0.00	79.90	11	2,744	0.40%
2022/07/13	2	78.40	0	0.00	77.50	2	2,751	0.07%
2022/07/12	0	0.00	2	76.40	76.50	-2	2,751	-0.07%
2022/07/08	3	80.90	4	79.03	78.90	-1	2,761	-0.04%
2022/07/05	0	0.00	3	80.00	78.60	-3	2,813	-0.11%
2022/07/04	4	78.77	0	0.00	78.70	4	2,789	0.14%
2022/07/01	0	0.00	1	80.70	78.40	-1	2,792	-0.04%
2022/06/30	2	86.20	0	0.00	83.80	2	2,766	0.07%
2022/06/27	1	94.60	1	92.70	94.30	0	2,942	0.00%
2022/06/23	3	90.17	2	90.00	90.00	1	3,085	0.03%
2022/06/22	1	90.00	0	0.00	90.90	1	3,486	0.03%
2022/06/21	1	89.50	1	93.40	93.50	0	3,596	0.00%
2022/06/20	0.2	91.00	0	0.00	88.20	0.2	3,649	0.01%
2022/06/17	0	0.00	3	94.63	94.70	-3	3,686	-0.08%
2022/06/06	0	0.00	2	103.25	102.50	-2	6,039	-0.03%
2022/05/31	1	104.50	1	104.00	104.00	0	6,049	0.00%
2022/05/30	0	0.00	2	102.00	103.50	-2	6,035	-0.03%
2022/05/26	0	0.00	10	100.00	98.90	-10	6,030	-0.17%
2022/05/25	2	100.50	0	0.00	100.50	2	6,052	0.03%
2022/05/24	0	0.00	5	100.00	97.30	-5	6,064	-0.08%
2022/05/18	8	98.90	8	98.80	98.90	0	6,030	0.00%
2022/05/16	13	99.08	5.2	97.10	96.10	7.8	5,933	0.13%
2022/05/13	12	94.68	13	97.23	96.30	-1	5,885	-0.02%
2022/05/12	6	95.87	3	92.20	92.20	3	5,845	0.05%
2022/05/06	1	92.00	0	0.00	92.80	1	5,852	0.02%
2022/05/04	6	94.40	6	93.10	93.10	0	5,873	0.00%
2022/04/27	0.2	91.00	0	0.00	92.10	0.2	5,941	0.00%
2022/04/25	5	96.50	2	96.05	95.50	3	5,911	0.05%
2022/04/22	3.3	103.06	2	101.00	101.00	1.3	5,907	0.02%
2022/04/19	2	108.75	1	107.50	106.50	1	6,020	0.02%
2022/04/15	0	0.00	15	106.67	105.50	-15	6,120	-0.25%
2022/04/13	17	107.65	16	109.31	109.00	1	6,242	0.02%
2022/04/11	1.2	107.08	0	0.00	106.00	1.2	6,312	0.02%
2022/04/08	1	108.00	0	0.00	108.50	1	6,311	0.02%
2022/04/06	0.4	113.25	0	0.00	112.00	0.4	6,349	0.01%
2022/04/01	10.1	113.69	11	114.55	116.00	-0.9	6,389	-0.01%
2022/03/31	1	118.00	3	119.00	117.50	-2	6,384	-0.03%
2022/03/30	9	119.94	9	121.33	120.50	0	6,377	0.00%
2022/03/29	10	119.50	10	117.50	118.50	0	6,436	0.00%
2022/03/28	4	118.50	6	119.08	120.50	-2	6,405	-0.03%
2022/03/25	30	122.32	57	126.54	119.50	-27	6,349	-0.43%
2022/03/24	38	124.93	15	121.53	125.50	23	5,990	0.38%
2022/03/23	6	123.67	29	122.84	122.00	-23	6,054	-0.38%
2022/03/22	35	123.00	0	0.00	123.50	35	6,362	0.55%
2022/03/21	4	124.13	1	124.00	124.50	3	6,365	0.05%
2022/03/18	1	123.00	13	122.85	125.00	-12	6,294	-0.19%
2022/03/17	36	122.28	19	118.92	123.00	17	6,183	0.27%
2022/03/16	39	115.78	39	117.33	115.00	0	5,906	0.00%
2022/03/15	26	113.23	40	111.85	114.00	-14	5,459	-0.26%
2022/03/14	6	107.67	0	0.00	109.00	6	4,994	0.12%
2022/03/11	12	105.33	8	104.00	104.50	4	4,864	0.08%
2022/03/08	7	99.06	1	102.00	98.40	6	4,766	0.13%
2022/03/07	5	101.00	1	101.00	101.00	4	4,775	0.08%
2022/03/03	2	112.00	2	108.50	108.50	0	5,013	0.00%
2022/03/01	1	107.50	0	0.00	107.50	1	5,096	0.02%
2022/02/23	1	106.00	2	106.00	106.50	-1	6,668	-0.01%
2022/02/22	0	0.00	1	105.50	105.50	-1	6,989	-0.01%
2022/02/21	0	0.00	2	109.00	110.50	-2	8,313	-0.02%
2022/02/18	4	112.75	4.1	111.51	111.50	-0.1	9,087	0.00%
2022/02/15	0	0.00	1	112.50	112.00	-1	9,835	-0.01%
2022/02/14	2	111.50	1	113.00	112.00	1	9,922	0.01%
2022/02/11	7	118.79	3	118.50	118.00	4	9,939	0.04%
2022/02/10	7	115.64	6	114.50	114.50	1	9,912	0.01%
2022/02/09	0	0.00	1	114.50	116.00	-1	10,043	-0.01%
2022/02/08	9	114.00	8	112.50	112.50	1	10,253	0.01%
2022/01/26	0	0.00	10	112.50	111.50	-10	10,638	-0.09%
2022/01/25	2	111.50	3	112.50	111.00	-1	11,292	-0.01%
2022/01/21	2	115.25	13	114.46	113.50	-11	11,898	-0.09%
2022/01/19	0	0.00	2	120.00	120.00	-2	12,013	-0.02%
2022/01/18	1	122.00	0	0.00	120.50	1	12,389	0.01%
2022/01/13	8	119.94	10	120.00	120.00	-2	12,797	-0.02%
2022/01/12	2	124.75	1	125.00	122.50	1	12,857	0.01%
2022/01/11	3	121.67	2	124.00	122.00	1	13,014	0.01%
2022/01/07	1	124.00	0	0.00	125.00	1	13,160	0.01%
2022/01/06	0	0.00	2	128.25	129.50	-2	13,123	-0.02%
2022/01/04	0	136.00	0	0.00	137.50	0	13,135	0.00%
2022/01/03	5	137.30	6	137.92	137.50	-1	13,183	-0.01%
2021/12/30	0.3	135.50	0	0.00	133.50	0.3	13,204	0.00%
2021/12/29	1	136.50	11	137.73	136.00	-10	13,255	-0.08%
2021/12/28	6	135.00	4	136.00	135.00	2	13,264	0.02%
2021/12/24	3	134.17	1	134.00	132.50	2	13,296	0.02%
2021/12/23	1	137.99	1	134.00	134.00	0	13,322	0.00%
2021/12/22	4	133.13	3	133.00	131.00	1	13,277	0.01%
2021/12/20	1	131.50	51	131.58	132.50	-50	13,692	-0.37%
2021/12/17	16	134.44	66	131.24	132.00	-50	13,819	-0.36%
2021/12/16	8	138.38	30	140.60	141.00	-22	14,213	-0.15%
2021/12/15	1	137.00	17	135.41	136.50	-16	13,899	-0.12%
2021/12/14	18	132.81	1	132.50	133.00	17	13,906	0.12%
2021/12/13	1	137.00	1	134.50	136.00	0	13,784	0.00%
2021/12/10	83	138.14	70	142.69	137.00	13	13,669	0.10%
2021/12/09	70	146.08	75	142.85	142.50	-5	13,430	-0.04%
2021/12/08	10	150.00	85	151.38	150.50	-75	13,402	-0.56%
2021/12/07	51	147.85	20	148.38	147.50	31	13,471	0.23%
2021/12/06	59	150.19	0	0.00	150.00	59	13,556	0.44%
2021/12/03	35	150.50	76	153.14	153.00	-41	13,616	-0.30%
2021/12/02	89	147.35	138	149.37	148.00	-49	13,592	-0.36%	大賣/
2021/12/01	50	145.99	16	147.75	148.50	34	13,609	0.25%
2021/11/30	75	148.13	58	150.63	146.00	17	13,653	0.12%
2021/11/29	36	143.17	75	149.71	148.50	-39	13,839	-0.28%
2021/11/26	75	139.83	12	141.13	140.00	63	13,757	0.46%
2021/11/25	88	142.50	9	144.00	146.00	79	13,765	0.57%
2021/11/24	48.1	138.88	7	140.86	145.50	41.1	13,763	0.30%
2021/11/23	44	138.27	47	140.13	135.50	-3	13,751	-0.02%
2021/11/22	24	147.17	29	146.14	149.00	-5	13,594	-0.04%
2021/11/19	5	137.60	19	137.97	143.00	-14	12,777	-0.11%
2021/11/18	139	131.41	130	131.71	130.00	9	12,539	0.07%	大買/大賣/
2021/11/17	18	120.97	23	121.43	127.50	-5	11,358	-0.04%
2021/11/16	63	115.63	68	114.51	116.00	-5	10,703	-0.05%
2021/11/15	10	103.55	22	102.95	105.50	-12	10,283	-0.12%
2021/11/12	3	98.00	0	0.00	98.00	3	10,110	0.03%
2021/11/11	15	97.13	1	99.10	98.00	14	10,074	0.14%
2021/11/10	0	0.00	1	97.30	97.00	-1	10,002	-0.01%
2021/11/09	6	97.33	3	97.57	96.20	3	9,974	0.03%
2021/11/08	1	96.90	5	97.66	96.60	-4	9,905	-0.04%
2021/11/05	24	102.63	21	103.26	101.50	3	9,816	0.03%
2021/11/04	2	102.00	2	104.50	102.00	0	9,625	0.00%
2021/11/03	1	104.50	1	110.50	103.50	0	9,584	0.00%
2021/11/02	18	106.92	14	108.18	107.00	4	9,378	0.04%
2021/11/01	2	103.00	16	101.03	104.50	-14	8,770	-0.16%
2021/10/29	12	96.90	10	96.06	95.30	2	8,593	0.02%
2021/10/28	13	94.61	10	94.70	94.70	3	8,313	0.04%
2021/10/27	2	94.45	2	94.20	94.30	0	8,304	0.00%
2021/10/26	24	97.28	22	95.93	92.90	2	8,334	0.02%
2021/10/25	0	0.00	1	94.70	94.70	-1	8,093	-0.01%
2021/10/22	1	95.60	4.3	95.72	96.30	-3.3	8,230	-0.04%
2021/10/21	21	96.93	24	96.32	93.00	-3	8,367	-0.04%
2021/10/20	3	94.83	7	94.60	94.50	-4	8,523	-0.05%
2021/10/19	34	92.94	34	93.16	93.20	0	8,626	0.00%
2021/10/18	5	88.08	5	89.16	92.00	0	8,907	0.00%
2021/10/15	1	87.19	1	87.70	87.40	0	9,479	0.00%
2021/10/14	4	84.80	4	85.33	85.00	0	10,159	0.00%
2021/10/13	3	85.19	0	0.00	84.20	3	10,360	0.03%
2021/10/12	4	86.00	1	86.30	87.50	3	10,411	0.03%
2021/10/08	0	86.40	5	87.28	86.50	-5	10,592	-0.05%
2021/10/07	0	84.00	1	85.50	85.60	-1	10,742	-0.01%
2021/10/06	0	81.90	0	0.00	80.50	0	10,925	0.00%
2021/10/05	0	0.00	3	76.10	81.60	-3	11,096	-0.03%
2021/10/04	5	80.18	1	81.90	78.80	4	11,067	0.04%
2021/10/01	3	82.70	4	83.00	82.50	-1	11,064	-0.01%
2021/09/30	34	87.96	41	87.51	88.80	-7	11,233	-0.06%
2021/09/29	60	89.98	58	90.19	87.00	2	11,390	0.02%
2021/09/28	9	92.32	5	93.54	92.80	4	11,362	0.04%
2021/09/27	65	94.24	70	95.12	93.10	-5	11,275	-0.04%
2021/09/24	64.1	93.95	56	94.04	92.50	8.1	10,931	0.07%
2021/09/23	196	94.59	194	94.56	92.80	2	10,775	0.02%	大買/大賣/
2021/09/22	6	90.08	5.2	89.86	90.20	0.8	10,249	0.01%
2021/09/17	1	89.10	1	88.60	89.90	0	10,192	0.00%
2021/09/16	0	0.00	1	86.10	86.20	-1	10,137	-0.01%
2021/09/15	0	0.00	2	85.20	84.90	-2	10,159	-0.02%
2021/09/14	0	88.40	0	0.00	87.70	0	10,194	0.00%
2021/09/13	1	87.60	0	0.00	87.50	1	10,197	0.01%
2021/09/10	14	88.00	16	88.04	88.50	-2	10,248	-0.02%
2021/09/09	2	86.20	3	86.93	86.40	-1	10,371	-0.01%
2021/09/08	20	83.69	15	82.80	82.70	5	10,309	0.05%
2021/09/07	3	86.10	4	87.20	86.70	-1	10,348	-0.01%
2021/09/06	12	89.64	8	90.20	88.20	4	10,532	0.04%
2021/09/03	8	89.78	10	91.56	90.80	-2	10,487	-0.02%
2021/09/02	5	92.64	16	93.14	90.40	-11	10,452	-0.11%
2021/09/01	2	89.95	9	91.26	91.50	-7	10,169	-0.07%
2021/08/31	2	89.90	2	90.05	90.00	0	10,126	0.00%
2021/08/30	0	89.50	0	0.00	89.80	0	10,060	0.00%
2021/08/27	13	88.60	10	90.46	88.10	3	10,018	0.03%
2021/08/26	40	91.20	36	90.04	90.40	4	9,987	0.04%
2021/08/25	1	86.80	8	88.94	92.00	-7	9,599	-0.07%
2021/08/23	7.1	82.90	0	0.00	83.70	7.1	9,416	0.07%
2021/08/20	16	80.57	8	81.03	80.60	8	9,279	0.09%
2021/08/19	1	80.00	2	79.90	78.10	-1	9,155	-0.01%
2021/08/18	1	80.50	0	0.00	81.50	1	9,166	0.01%
2021/08/16	4	81.75	0	0.00	81.10	4	9,155	0.04%
2021/08/13	0	0.00	2	82.00	81.00	-2	9,127	-0.02%
2021/08/12	3	83.60	4	84.10	84.50	-1	9,106	-0.01%
2021/08/11	4	82.85	2	85.00	82.80	2	9,120	0.02%
2021/08/09	3	85.70	2	86.80	86.40	1	9,063	0.01%
2021/08/06	3	88.77	0	0.00	88.20	3	8,992	0.03%
2021/08/05	0	0.00	5	93.08	93.70	-5	8,885	-0.06%
2021/08/04	1	92.20	2	94.15	92.20	-1	8,890	-0.01%
2021/08/03	4	91.50	0	0.00	91.80	4	8,790	0.05%
2021/07/30	4	92.80	4	94.65	91.10	0	8,671	0.00%
2021/07/29	8	92.80	2	92.15	94.10	6	8,570	0.07%
2021/07/27	4	103.75	4	102.58	98.60	0	8,277	0.00%
2021/07/26	7	101.86	13	105.25	105.00	-6	8,030	-0.07%
2021/07/23	3	97.93	3	98.21	97.80	0	7,672	0.00%
2021/07/22	13	101.17	6	102.50	101.00	7	7,498	0.09%
2021/07/21	25	96.13	52	95.76	100.50	-27	7,086	-0.38%
2021/07/20	193	95.15	169	93.98	91.50	24	6,461	0.37%	大買/大賣/
2021/07/19	0	0.00	17	87.16	91.00	-17	5,924	-0.29%
2021/07/16	4	82.95	2	84.30	82.80	2	5,879	0.03%
2021/07/15	121	83.10	112	83.01	84.50	9	6,380	0.14%	大買/大賣/
2021/07/14	11	84.67	11.2	83.53	85.70	-0.2	6,458	0.00%
2021/07/13	20	82.77	29	83.47	80.50	-9	6,213	-0.14%
2021/07/12	18	81.90	6	82.07	82.50	12	5,940	0.20%
2021/07/09	0	0.00	3	78.70	78.50	-3	5,701	-0.05%
2021/07/08	5	79.02	5	78.50	77.70	0	5,690	0.00%
2021/07/07	10	79.33	6	78.98	79.30	4	5,696	0.07%
2021/07/06	5	77.90	8	77.63	77.70	-3	5,513	-0.05%
2021/07/05	1	74.88	0	0.00	74.90	1	5,407	0.02%
2021/07/02	5	71.42	4	71.23	71.30	1	5,566	0.02%
2021/06/30	0	0.00	3	72.40	72.00	-3	5,975	-0.05%
2021/06/29	7	74.17	5	73.96	73.00	2	5,962	0.03%
2021/06/28	0	0.00	3	73.00	72.80	-3	5,898	-0.05%
2021/06/25	1	73.40	4	73.08	72.70	-3	5,915	-0.05%
2021/06/24	2	74.20	0	0.00	73.30	2	5,910	0.03%
2021/06/23	2.1	73.34	0	0.00	73.70	2.1	5,868	0.03%
2021/06/22	1	72.70	2	73.70	71.60	-1	5,799	-0.02%
2021/06/21	1	72.81	4	73.45	72.00	-3	5,770	-0.05%
2021/06/18	4	76.57	4	76.63	75.20	0	5,731	0.00%
2021/06/17	4	72.65	0	0.00	72.70	4	5,617	0.07%
2021/06/16	5	73.16	3	71.40	71.30	2	5,565	0.04%
2021/06/15	4	72.22	2	71.30	72.90	2	5,439	0.04%
2021/06/11	0	68.27	0	0.00	67.70	0	5,204	0.00%
2021/06/10	0	68.00	4	68.20	67.20	-4	5,203	-0.08%
2021/06/09	4	67.40	0	0.00	66.70	4	5,152	0.08%
2021/06/08	0	67.00	0	0.00	66.50	0	5,133	0.00%
2021/06/04	0	66.90	0	0.00	66.50	0	5,091	0.00%
2021/06/03	4	68.20	4	68.30	68.10	0	5,064	0.00%
2021/06/02	0	67.30	0	0.00	66.80	0	4,966	0.00%
2021/06/01	0	68.00	0	0.00	68.40	0	4,934	0.00%
2021/05/31	0	67.20	0	0.00	66.90	0	4,915	0.00%
2021/05/28	3	66.81	3	67.77	66.90	0	4,890	0.00%
2021/05/27	1	67.29	0	0.00	66.60	1	4,853	0.02%
2021/05/26	2	67.18	0	0.00	66.00	2	4,831	0.04%
2021/05/25	2	66.75	3	67.90	66.30	-1	4,791	-0.02%
2021/05/24	2	60.92	5	61.50	62.80	-3	4,702	-0.06%
2021/05/21	0	62.90	0	0.00	62.30	0	4,727	0.00%
2021/05/19	17	60.80	17	60.66	61.80	0	4,823	0.00%
2021/05/18	3	57.00	4	57.40	60.10	-1	4,801	-0.02%
2021/05/17	0	57.40	0	0.00	54.80	0	4,787	0.00%
2021/05/14	1.1	60.25	1	60.50	60.70	0.1	4,754	0.00%
2021/05/13	0	61.00	3	58.50	60.10	-3	4,732	-0.06%
2021/05/12	10	59.78	0	0.00	60.00	10	4,707	0.21%
2021/05/11	0	0.00	7	67.10	65.30	-7	4,657	-0.15%
2021/05/10	0	70.22	4	70.15	69.70	-4	4,645	-0.09%
2021/05/07	6.1	71.74	1	70.50	71.90	5.1	4,657	0.11%
2021/05/06	1	69.60	1	70.50	68.60	0	4,665	0.00%
2021/05/04	2	72.00	3	71.90	71.90	-1	4,678	-0.02%
2021/05/03	4.1	77.90	0	0.00	74.40	4.1	4,637	0.09%
2021/04/29	13.1	79.06	11	79.30	78.50	2.1	4,632	0.05%
2021/04/28	1.1	80.14	0	0.00	79.50	1.1	4,665	0.02%
2021/04/27	0.1	80.30	1	79.90	79.80	-1	4,711	-0.02%
2021/04/26	3.1	83.52	0	0.00	82.20	3.1	4,781	0.06%
2021/04/23	1	82.60	2	80.50	82.50	-1	4,805	-0.02%
2021/04/22	2	81.80	1	79.50	78.50	1	4,807	0.02%
2021/04/21	11	87.59	13.3	87.60	84.00	-2.3	5,265	-0.04%
2021/04/20	4.3	80.78	11	82.03	82.80	-6.8	4,952	-0.14%
2021/04/16	2	75.00	0	0.00	73.90	2	4,777	0.04%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/13	0	0.00	1	78.00	76.00	-1	4,802	-0.02%
2021/04/12	0	0.00	1	75.40	75.40	-1	4,769	-0.02%
2021/04/09	1	78.20	0	0.00	78.00	1	4,752	0.02%
2021/04/08	44	79.85	43	79.61	80.00	1	4,656	0.02%
2021/04/07	38	77.07	38	77.34	77.30	0	4,438	0.00%
2021/04/06	25	74.61	22	74.64	77.60	3	4,318	0.07%
2021/04/01	22	71.85	22	72.10	71.20	0	4,117	0.00%
2021/03/30	102	72.07	103	72.31	72.40	-1	4,161	-0.02%	大買/大賣/
2021/03/29	53	71.69	54	71.96	71.40	-1	4,201	-0.02%
2021/03/25	11	71.01	10	71.20	70.30	1	4,248	0.02%
2021/03/24	52	71.61	51	71.95	70.90	1	4,266	0.02%
2021/03/22	1	72.90	1	73.30	72.00	0	4,235	0.00%
2021/03/19	0	0.00	1	68.40	68.60	-1	4,161	-0.02%
2021/03/18	1	69.50	0	0.00	69.10	1	4,213	0.02%
2021/03/15	50	70.50	50	70.61	70.00	0	4,990	0.00%
2021/03/02	0	0.00	6	69.00	69.00	-6	5,627	-0.11%
2021/02/25	0	0.00	1	71.10	71.10	-1	5,736	-0.02%
2021/02/23	1	72.90	0	0.00	72.50	1	5,822	0.02%
2021/02/18	0	0.00	1	69.90	70.30	-1	5,686	-0.02%
2021/02/17	1	69.30	0	0.00	69.30	1	5,680	0.02%
2021/02/03	3	67.30	1	67.70	66.70	2	5,657	0.04%
2021/02/01	1	66.40	1	66.10	66.30	0	5,639	0.00%
2021/01/29	0	0.00	1	69.70	67.40	-1	5,620	-0.02%
2021/01/28	0	0.00	2	69.50	69.50	-2	5,595	-0.04%
2021/01/27	0	0.00	1	71.30	71.60	-1	5,570	-0.02%
2021/01/25	2	70.25	2	70.40	70.50	0	5,501	0.00%
2021/01/21	0	0.00	3	71.03	71.30	-3	5,449	-0.06%
2021/01/20	1	73.80	0	0.00	72.70	1	5,396	0.02%
2021/01/19	22	77.20	12	78.17	76.70	10	5,306	0.19%
2021/01/15	5	79.02	8	78.89	77.70	-3	5,047	-0.06%
2021/01/14	19	79.54	13	79.62	79.10	6	4,829	0.12%
2021/01/13	45	77.38	44	76.62	77.60	1	4,145	0.02%
2021/01/12	28	72.46	27	72.72	70.60	1	3,834	0.03%
2021/01/06	1	71.60	0	0.00	69.10	1	3,722	0.03%
2021/01/05	1	71.20	3	71.67	71.10	-2	3,724	-0.05%
2021/01/04	34	72.60	30	72.73	72.60	4	3,705	0.11%
2020/12/30	0	0.00	1	72.00	71.80	-1	3,652	-0.03%
2020/12/25	0	0.00	0.2	72.00	72.30	-0.2	3,491	-0.01%
2020/12/24	0	0.00	4.5	72.56	71.50	-4.5	3,502	-0.13%
2020/12/23	12.3	70.91	11	70.84	71.70	1.3	3,515	0.04%
2020/12/22	5.3	71.18	4	71.20	69.00	1.3	3,498	0.04%
2020/12/21	2	69.80	0.4	69.60	70.00	1.6	3,500	0.05%
2020/12/18	0.3	70.90	1	70.20	70.90	-0.7	3,502	-0.02%
2020/12/17	1.2	70.32	1	69.70	70.10	0.2	3,506	0.01%
2020/12/16	0	0.00	3.2	71.98	71.30	-3.2	3,494	-0.09%
2020/12/15	3	72.87	1	72.20	70.80	2	3,520	0.06%
2020/12/14	2.2	73.79	0	0.00	73.70	2.2	3,552	0.06%
2020/12/11	0	0.00	52	74.81	72.50	-52	3,578	-1.45%
2020/12/10	2	74.10	1	75.00	75.00	1	3,479	0.03%
2020/12/09	66	74.15	13	71.40	74.70	53	3,188	1.66%
2020/12/04	12	67.92	11	68.13	67.60	1	2,766	0.04%
2020/12/03	105	68.98	107	69.24	68.00	-2	2,749	-0.07%	大買/大賣/
2020/12/02	20	67.80	20	68.00	67.20	0	2,673	0.00%
2020/12/01	10	67.32	1	66.90	67.00	9	2,705	0.33%
2020/11/30	3	67.97	0	0.00	67.10	3	2,687	0.11%
2020/11/26	20	65.00	20	64.77	65.60	0	2,578	0.00%
2020/11/24	13	65.58	13	65.72	65.70	0	2,682	0.00%
2020/11/23	0	0.00	1	64.40	64.70	-1	2,693	-0.04%
2020/11/20	6	64.37	4	64.10	64.40	2	2,731	0.07%
2020/11/18	74	62.39	0	0.00	61.80	74	2,782	2.66%
2020/11/17	60	62.44	60	61.99	62.00	0	3,084	0.00%
2020/11/16	0	0.00	1	61.60	61.90	-1	3,287	-0.03%
2020/11/11	0	0.00	1	60.60	61.00	-1	4,060	-0.02%
2020/11/09	0	0.00	1	61.40	61.50	-1	4,106	-0.02%
2020/10/21	11	64.77	0	0.00	64.20	11	5,093	0.22%
2020/10/12	1	66.80	1	66.40	64.90	0	5,786	0.00%
2020/10/07	2	66.70	1	67.40	67.40	1	5,892	0.02%
2020/10/05	1	66.50	0	0.00	66.70	1	6,088	0.02%
2020/09/28	2	64.90	1	65.00	64.70	1	6,299	0.02%
2020/09/24	1	68.30	2	67.85	67.60	-1	6,612	-0.02%
2020/09/22	1	69.90	0	0.00	70.30	1	6,623	0.02%
2020/09/21	2	69.70	0	0.00	69.70	2	6,606	0.03%
2020/09/15	30	70.97	32	71.14	70.20	-2	6,578	-0.03%
2020/09/14	2	69.80	0	0.00	69.70	2	6,779	0.03%
2020/09/09	0	0.00	13	68.35	69.50	-13	6,968	-0.19%
2020/09/07	22	71.56	22	71.08	69.20	0	7,134	0.00%
2020/09/04	0	0.00	70	68.94	70.30	-70	7,125	-0.98%
2020/08/27	22	71.94	22	71.35	71.80	0	7,937	0.00%
2020/08/21	44	68.07	47	66.76	69.70	-3	8,266	-0.04%
2020/08/20	101	70.11	97	69.94	68.80	4	8,231	0.05%	大買/
2020/08/19	5	74.34	4	75.25	76.40	1	8,499	0.01%
2020/08/18	34	72.99	35	73.03	72.60	-1	8,464	-0.01%
2020/08/17	1	71.60	1	70.40	71.50	0	8,361	0.00%
2020/08/14	2	68.30	2	68.30	68.60	0	8,597	0.00%
2020/08/11	5	71.00	5	68.60	68.60	0	9,274	0.00%
2020/08/10	13	71.46	12	71.95	69.80	1	9,375	0.01%
2020/08/06	1	70.50	1	71.70	70.50	0	9,961	0.00%
2020/08/05	4	71.95	63	71.00	70.90	-59	10,009	-0.59%
2020/08/04	129	74.15	70	73.20	72.50	59	10,068	0.59%	大買/
2020/08/03	3	73.37	2	73.90	73.90	1	9,941	0.01%
2020/07/31	36	72.60	37	72.64	71.60	-1	9,897	-0.01%
2020/07/30	19	71.66	18	71.49	71.80	1	9,892	0.01%
2020/07/28	33	68.86	33	70.07	68.90	0	9,883	0.00%
2020/07/24	4	69.75	0	0.00	69.40	4	9,833	0.04%
2020/07/23	13	73.88	16	73.60	72.10	-3	9,794	-0.03%
2020/07/22	5	73.74	7	73.06	72.20	-2	9,635	-0.02%
2020/07/21	3	71.57	1	71.30	71.90	2	9,399	0.02%
2020/07/17	0	0.00	3	69.63	67.60	-3	9,294	-0.03%
2020/07/16	3	70.30	0	0.00	70.30	3	9,320	0.03%
2020/07/14	1	71.50	1	70.80	70.20	0	9,360	0.00%
2020/07/13	6	71.43	5	71.10	71.10	1	9,417	0.01%
2020/07/10	0	0.00	8	68.80	68.50	-8	9,488	-0.08%
2020/07/09	13	72.30	8	73.10	72.20	5	9,451	0.05%
2020/07/08	7	71.59	14.3	71.46	71.40	-7.3	9,409	-0.08%
2020/07/07	14	70.39	19	71.97	69.40	-5	9,378	-0.05%
2020/07/06	6	74.13	12.2	74.34	74.00	-6.2	9,319	-0.07%
2020/07/03	28.3	72.37	10	72.43	73.50	18.3	9,301	0.20%
2020/07/02	0.1	69.40	2	69.10	69.30	-1.9	9,087	-0.02%
2020/07/01	0	0.00	4	68.15	68.40	-4	9,123	-0.04%
2020/06/30	0	0.00	16.3	67.05	67.30	-16.3	9,107	-0.18%
2020/06/29	0	0.00	5	66.60	66.40	-5	9,170	-0.05%
2020/06/24	0	0.00	6	68.70	67.80	-6	9,205	-0.07%
2020/06/23	9	68.34	2.1	67.47	68.10	6.9	9,247	0.07%
2020/06/22	0.1	67.20	0	0.00	67.20	0.1	9,265	0.00%
2020/06/19	29.2	71.54	16	71.08	69.50	13.2	9,296	0.14%
2020/06/18	4.3	68.13	14	68.06	68.30	-9.7	9,153	-0.11%
2020/06/17	0	0.00	4	68.23	67.40	-4	9,210	-0.04%
2020/06/16	37	68.47	19	68.67	68.60	18	9,343	0.19%
2020/06/15	0	0.00	1	68.00	65.70	-1	9,550	-0.01%
2020/06/11	26	70.55	38	71.82	70.00	-12	10,020	-0.12%
2020/06/10	13	71.75	0	0.00	71.60	13	10,045	0.13%
2020/06/08	2	76.20	4	75.65	75.30	-2	10,336	-0.02%
2020/06/05	5	75.54	3	75.17	75.90	2	10,545	0.02%
2020/06/04	41	75.12	47	76.00	74.90	-6	10,688	-0.06%
2020/06/03	7	70.99	39	71.67	71.80	-32	10,240	-0.31%
2020/06/02	34	70.17	9	71.40	70.80	25	10,227	0.24%
2020/06/01	12	70.65	5	71.22	70.30	7	10,262	0.07%
2020/05/29	1	69.60	1	69.30	69.50	0	10,258	0.00%
2020/05/28	29	70.00	29	69.82	68.30	0	10,302	0.00%
2020/05/27	7	70.51	9	70.71	70.90	-2	10,399	-0.02%
2020/05/26	52	69.20	52	71.08	68.60	0	10,187	0.00%
2020/05/25	44	69.84	44	69.85	71.00	0	9,764	0.00%
2020/05/22	10	64.22	9	63.87	64.60	1	9,468	0.01%
2020/05/21	16	63.06	14	63.24	64.00	2	9,354	0.02%
2020/05/20	12	59.49	10	61.38	61.40	2	9,196	0.02%
2020/05/19	1	57.20	2	57.80	57.50	-1	8,876	-0.01%
2020/05/18	57	57.29	55	58.14	57.00	2	8,817	0.02%
2020/05/15	8	56.84	6	56.75	59.00	2	8,657	0.02%
2020/05/14	7	56.69	7	56.41	56.20	0	8,646	0.00%
2020/05/13	2	56.55	2	57.15	57.90	0	8,419	0.00%
2020/05/08	1	53.10	2	53.00	52.20	-1	7,818	-0.01%
2020/05/06	24	52.20	107	51.88	50.50	-83	7,635	-1.09%	大賣/
2020/05/05	83	51.61	0	0.00	51.60	83	7,574	1.10%
2020/05/04	1	51.00	0	0.00	50.70	1	7,541	0.01%
2020/04/30	1	52.20	0	0.00	51.80	1	7,521	0.01%
2020/04/28	30	51.10	29	51.22	50.50	1	7,456	0.01%
2020/04/20	2	51.35	0	0.00	51.00	2	7,380	0.03%
2020/04/17	1	52.50	2	51.65	51.50	-1	7,357	-0.01%
2020/04/16	4	53.38	3	53.03	52.80	1	7,254	0.01%
2020/04/15	16	53.33	16	52.99	52.90	0	7,124	0.00%
2020/04/14	1	51.00	0	0.00	50.90	1	6,927	0.01%
2020/04/13	8	51.80	8	50.31	50.20	0	6,903	0.00%
2020/04/10	12	50.78	12	50.72	50.80	0	6,877	0.00%
2020/04/09	1	51.00	0	0.00	51.00	1	6,942	0.01%
2020/04/08	11	50.18	11	50.21	52.20	0	6,922	0.00%
2020/04/07	14	50.01	13	50.10	49.75	1	6,806	0.01%
2020/04/06	8	49.58	7	49.20	49.60	1	6,750	0.01%
2020/03/31	13	48.80	23	49.19	48.80	-10	6,707	-0.15%
2020/03/30	21	48.61	12	48.46	49.20	9	6,750	0.13%
2020/03/27	3	47.95	4	47.83	47.10	-1	6,684	-0.01%
2020/03/25	4	48.14	2	48.58	47.70	2	6,560	0.03%
2020/03/20	1	49.00	1	49.50	47.65	0	6,546	0.00%
2020/03/19	14	49.15	21	46.43	45.85	-7	6,402	-0.11%
2020/03/18	14	53.59	9	53.37	50.90	5	6,097	0.08%
2020/03/17	12	51.97	12	51.85	52.00	0	5,771	0.00%
2020/03/13	2	49.45	0	0.00	51.90	2	5,321	0.04%
2020/03/11	21	54.40	26	54.00	54.20	-5	4,842	-0.10%
2020/03/10	46	54.31	42	54.87	55.60	4	4,604	0.09%
2020/03/09	3	51.90	3	51.90	50.60	0	4,417	0.00%
2020/03/06	1	53.90	0	0.00	53.50	1	4,321	0.02%
2020/03/05	17	55.61	19	56.13	55.60	-2	4,246	-0.05%
2020/03/04	2	55.90	0	0.00	55.90	2	4,081	0.05%
2020/03/03	5	54.10	5	54.70	54.10	0	3,938	0.00%
2020/02/27	0	0.00	1	52.30	49.85	-1	3,438	-0.03%
2020/02/26	16	53.30	16	53.49	52.30	0	3,371	0.00%
2020/02/25	1	52.60	0	0.00	53.00	1	3,290	0.03%
2020/02/21	13	53.55	13	53.82	52.90	0	3,194	0.00%
2020/02/17	4	52.05	4	52.33	52.20	0	2,804	0.00%
2020/02/10	0	0.00	1	46.00	45.95	-1	2,741	-0.04%
2020/02/03	24	43.25	24	43.48	44.00	0	3,018	0.00%
2020/01/30	0	0.00	1	47.00	46.75	-1	3,309	-0.03%
2020/01/20	0	0.00	3	52.20	51.90	-3	3,464	-0.09%
2020/01/13	1	52.40	1	51.20	52.60	0	4,485	0.00%
2020/01/09	25	51.09	25	51.18	50.50	0	4,607	0.00%
2020/01/06	0	0.00	4	51.50	51.50	-4	4,957	-0.08%
2020/01/03	1	54.60	0	0.00	53.10	1	4,942	0.02%
2020/01/02	4	54.50	0	0.00	54.50	4	4,868	0.08%
2019/12/30	0	0.00	1	53.70	53.70	-1	4,820	-0.02%
2019/12/27	16	54.32	15	54.41	54.20	1	4,815	0.02%
2019/12/25	2	54.00	2	54.05	53.90	0	4,763	0.00%
2019/12/24	0	0.00	1	52.60	52.10	-1	4,668	-0.02%
2019/12/23	0	0.00	1	52.90	52.70	-1	4,692	-0.02%
2019/12/20	0	0.00	1	53.00	53.00	-1	4,704	-0.02%
2019/12/19	1	53.70	3	53.17	53.10	-2	4,745	-0.04%
2019/12/18	27	54.79	23	54.88	54.50	4	4,752	0.08%
2019/12/13	0	0.00	10	50.70	50.50	-10	4,598	-0.22%
2019/12/12	10	52.50	10	51.57	51.40	0	4,644	0.00%
2019/12/10	0	0.00	2	52.30	52.50	-2	4,604	-0.04%
2019/12/09	2	51.30	5	50.90	51.10	-3	4,585	-0.07%
2019/12/06	10	51.20	0	0.00	51.40	10	4,629	0.22%
2019/12/05	1	51.00	8	51.19	51.10	-7	4,642	-0.15%
2019/12/04	33	49.91	21	49.44	50.80	12	4,852	0.25%
2019/11/27	21	51.00	21	51.10	50.30	0	5,215	0.00%
2019/11/26	0	0.00	1	50.40	50.60	-1	5,416	-0.02%
2019/11/21	1	49.60	0	0.00	49.45	1	5,866	0.02%
2019/11/20	0	0.00	4	49.13	49.05	-4	5,902	-0.07%
2019/11/19	0	0.00	10	49.95	50.00	-10	6,000	-0.17%
2019/11/18	1	50.60	2	51.15	50.60	-1	6,176	-0.02%
2019/11/15	1	50.60	2	50.70	50.70	-1	6,217	-0.02%
2019/11/14	1	49.65	0	0.00	50.00	1	6,322	0.02%
2019/11/13	1	49.65	1	50.70	50.30	0	6,429	0.00%
2019/11/12	1	49.65	6	50.07	50.20	-5	6,442	-0.08%
2019/11/11	137	50.73	136	50.46	49.60	1	6,432	0.02%	大買/大賣/
2019/11/08	4	52.90	5	53.76	52.80	-1	6,377	-0.02%
2019/11/07	2	53.95	0	0.00	53.20	2	6,387	0.03%
2019/11/06	11	56.25	9	56.50	55.50	2	6,354	0.03%
2019/11/05	32	56.34	22	56.42	56.30	10	6,352	0.16%
2019/11/04	43	55.96	39	55.96	55.50	4	6,333	0.06%
2019/11/01	0	0.00	1	56.30	56.10	-1	6,351	-0.02%
2019/10/31	2	55.05	16	55.46	55.00	-14	6,331	-0.22%
2019/10/30	0	0.00	20	56.75	56.80	-20	6,268	-0.32%
2019/10/29	4	56.93	4	57.00	57.50	0	6,275	0.00%
2019/10/25	1	58.60	1	58.30	58.20	0	6,169	0.00%
2019/10/24	13	58.04	14	57.76	58.50	-1	6,089	-0.02%
2019/10/23	3	54.53	4	55.05	55.00	-1	6,007	-0.02%
2019/10/22	8	53.10	7	53.20	53.60	1	6,029	0.02%
2019/10/21	0	0.00	4	53.25	53.60	-4	5,906	-0.07%
2019/10/18	1	51.80	3	52.30	51.60	-2	5,681	-0.04%
2019/10/17	0	0.00	1	51.20	51.10	-1	5,579	-0.02%
2019/10/16	1	50.40	1	51.60	50.00	0	5,555	0.00%
2019/10/15	5	52.00	2	52.15	51.10	3	5,499	0.05%
2019/10/14	10	50.70	0	0.00	50.40	10	5,317	0.19%
2019/09/26	33	50.20	36	49.86	48.75	-3	5,155	-0.06%
2019/09/25	2	49.83	0	0.00	49.45	2	5,135	0.04%
2019/09/24	29	51.46	29	51.70	50.80	0	5,122	0.00%
2019/09/23	2	51.00	1	51.40	50.80	1	5,061	0.02%
2019/09/20	2	50.30	0	0.00	50.40	2	5,049	0.04%
2019/09/19	0	0.00	2	51.55	50.70	-2	5,067	-0.04%
2019/09/17	10	50.00	11	50.20	50.20	-1	5,007	-0.02%
2019/09/11	2	48.93	2	49.00	48.85	0	5,056	0.00%
2019/09/10	1	49.80	0	0.00	49.30	1	5,215	0.02%
2019/09/06	29	51.78	29	52.33	51.00	0	5,201	0.00%
2019/09/05	1	50.40	0	0.00	50.80	1	4,915	0.02%
2019/09/03	1	50.10	0	0.00	49.80	1	4,872	0.02%
2019/09/02	1	49.90	3	50.43	50.70	-2	4,830	-0.04%
2019/08/30	1	50.10	4	49.71	49.05	-3	4,748	-0.06%
2019/08/29	24	50.66	14	51.32	49.75	10	4,536	0.22%
2019/08/28	20	50.90	11	50.45	51.20	9	4,330	0.21%
2019/08/27	0	0.00	5	46.75	46.60	-5	3,927	-0.13%
2019/08/26	3	46.60	0	0.00	46.10	3	3,926	0.08%
2019/08/22	1	48.50	1	48.90	48.70	0	3,837	0.00%
2019/08/21	12	48.00	9	48.29	48.20	3	3,744	0.08%
2019/08/19	1	46.65	0	0.00	46.50	1	3,525	0.03%
2019/08/16	2	45.90	2	46.28	46.00	0	3,415	0.00%
2019/08/14	2	45.05	0	0.00	44.10	2	3,318	0.06%
2019/08/12	1	43.80	1	43.65	44.35	0	3,316	0.00%
2019/08/06	1	43.10	1	45.50	45.60	0	3,292	0.00%
2019/08/05	1	46.10	0	0.00	45.55	1	3,274	0.03%
2019/07/31	11	49.10	11	49.32	49.90	0	3,241	0.00%
2019/07/30	6	48.92	3	48.55	48.80	3	3,154	0.10%
2019/07/29	3	50.93	3	51.40	51.00	0	3,016	0.00%
2019/07/26	1	49.10	1	49.50	49.50	0	2,828	0.00%
2019/07/25	10	47.50	10	47.45	47.75	0	2,728	0.00%
2019/07/24	10	46.00	12	46.14	47.30	-2	2,551	-0.08%
2019/07/19	3	42.20	3	42.25	41.90	0	2,411	0.00%
2019/07/18	0	0.00	1	42.15	41.80	-1	2,443	-0.04%
2019/07/11	21	43.78	21	43.98	44.10	0	2,750	0.00%
2019/07/08	2	44.73	1	44.90	44.10	1	2,762	0.04%
2019/07/04	11	45.89	12	46.02	45.40	-1	2,794	-0.04%
2019/07/03	0	0.00	10	45.43	45.25	-10	2,866	-0.35%
2019/07/02	10	46.35	0	0.00	46.45	10	2,947	0.34%
2019/07/01	1	47.00	1	47.00	46.45	0	3,016	0.00%
2019/06/26	2	47.35	0	0.00	46.65	2	3,135	0.06%
2019/06/25	0	0.00	3	46.90	47.40	-3	3,187	-0.09%
2019/06/24	2	46.15	1	46.40	46.35	1	3,143	0.03%
2019/06/19	7	44.58	0	0.00	44.85	7	3,132	0.22%
2019/06/18	13	45.10	11	44.96	43.90	2	3,140	0.06%
2019/06/17	3	44.32	5	44.56	45.40	-2	3,036	-0.07%
2019/06/12	3	42.25	3	42.57	41.45	0	3,131	0.00%
2019/05/30	41	40.50	41	40.71	41.10	0	3,905	0.00%
2019/05/20	0	0.00	5	41.28	40.45	-5	4,888	-0.10%
2019/05/17	0	0.00	1	42.70	42.70	-1	5,107	-0.02%
2019/05/15	0	0.00	1	44.15	44.90	-1	5,358	-0.02%
2019/05/14	0	0.00	1	39.90	42.60	-1	5,661	-0.02%
2019/05/09	1	43.70	2	43.53	43.35	-1	6,303	-0.02%
2019/05/08	53	45.86	53	45.95	45.70	0	6,338	0.00%
2019/05/06	0	0.00	1	46.60	45.95	-1	6,893	-0.01%
2019/05/03	16	48.07	16	47.93	48.05	0	6,914	0.00%
2019/04/30	0	0.00	1	46.25	47.40	-1	6,933	-0.01%
2019/04/29	15	47.59	10	47.48	46.80	5	6,935	0.07%
2019/04/26	105	53.28	105	53.34	52.00	0	6,877	0.00%	大買/大賣/
2019/04/25	58	53.86	57	54.06	54.00	1	6,860	0.01%
2019/04/24	1	54.30	3	55.03	53.80	-2	6,866	-0.03%
2019/04/23	42	53.94	39	54.25	53.60	3	6,866	0.04%
2019/04/22	1	55.30	43	55.90	54.40	-42	6,906	-0.61%
2019/04/19	3	53.70	3	53.80	54.10	0	6,807	0.00%
2019/04/18	149	53.54	134	53.71	52.90	15	6,819	0.22%	大買/大賣/
2019/04/17	37	52.37	37	52.68	52.80	0	6,807	0.00%
2019/04/12	1	51.90	0	0.00	51.10	1	7,052	0.01%
2019/04/11	1	52.00	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.40	1	53.20	53.20	0	7,155	0.00%
2019/04/09	112	55.90	84	55.64	53.90	28	7,198	0.39%	大買/
2019/04/08	2	55.70	1	56.20	55.30	1	7,265	0.01%
2019/04/03	0	0.00	1	53.80	53.90	-1	7,248	-0.01%
2019/04/02	68	52.79	68	52.83	53.00	0	7,245	0.00%
2019/04/01	14	52.20	15	52.34	52.20	-1	7,341	-0.01%
2019/03/29	0	0.00	2	51.50	51.00	-2	7,319	-0.03%
2019/03/28	62	52.11	59	52.35	51.20	3	7,491	0.04%
2019/03/27	1	51.40	0	0.00	51.40	1	7,705	0.01%
2019/03/26	0	0.00	1	52.20	51.30	-1	7,947	-0.01%
2019/03/25	2	50.80	0	0.00	51.50	2	8,182	0.02%
2019/03/22	1	52.70	2	52.90	52.10	-1	8,276	-0.01%
2019/03/21	2	51.90	0	0.00	51.80	2	8,408	0.02%
2019/03/19	20	55.00	20	55.10	53.10	0	9,013	0.00%
2019/03/15	5	54.10	9	54.24	54.50	-4	9,239	-0.04%
2019/03/14	9	54.88	19	55.22	53.90	-10	9,339	-0.11%
2019/03/13	2	56.90	0	0.00	57.40	2	9,496	0.02%
2019/03/12	16	58.05	3	58.00	58.00	13	9,746	0.13%
2019/03/08	2	55.80	2	55.90	56.00	0	10,119	0.00%
2019/03/07	3	57.10	3	56.37	55.60	0	10,309	0.00%
2019/03/04	7	58.30	7	58.30	56.50	0	11,326	0.00%
2019/02/27	4	55.70	5	55.84	57.60	-1	11,445	-0.01%
2019/02/26	22	57.41	23	57.72	55.70	-1	11,716	-0.01%
2019/02/25	7	56.36	7	56.50	57.60	0	11,980	0.00%
2019/02/22	11	57.65	10	57.72	56.50	1	12,027	0.01%
2019/02/21	6	57.08	5	57.66	57.90	1	11,959	0.01%
2019/02/20	4	58.65	3	58.83	57.90	1	11,855	0.01%
2019/02/19	3	58.30	3	58.63	58.90	0	11,804	0.00%
2019/02/18	6	59.40	8	60.49	58.30	-2	11,751	-0.02%
2019/02/15	29	57.52	30	57.86	59.30	-1	11,564	-0.01%
2019/02/14	76	57.82	81	58.13	59.00	-5	11,518	-0.04%
2019/02/13	16	58.79	3	58.93	58.40	13	11,407	0.11%
2019/02/12	17	53.79	59	53.24	56.00	-42	11,139	-0.38%
2019/02/11	52	49.27	15	50.89	51.40	37	10,961	0.34%
2019/01/30	1	48.10	0	0.00	46.75	1	10,938	0.01%
2019/01/29	0	0.00	1	45.85	46.10	-1	10,865	-0.01%
2019/01/28	2	46.30	1	46.70	46.60	1	10,856	0.01%
2019/01/25	20	45.00	20	45.08	44.15	0	10,746	0.00%
2019/01/24	16	42.75	16	42.85	42.55	0	10,850	0.00%
2019/01/22	13	42.37	13	42.40	41.50	0	10,995	0.00%
2019/01/17	0	0.00	1	40.45	40.20	-1	11,151	-0.01%
2019/01/16	10	41.50	10	41.55	41.00	0	11,221	0.00%
2019/01/10	4	43.40	4	42.80	42.30	0	11,353	0.00%
2019/01/08	7	41.90	7	42.15	42.10	0	11,704	0.00%
2019/01/03	20	43.46	35	42.36	40.65	-15	11,580	-0.13%
2018/12/28	2	43.73	0	0.00	43.90	2	11,589	0.02%
2018/12/27	11	44.88	11	44.82	43.80	0	11,642	0.00%
2018/12/25	0	0.00	3	43.90	44.10	-3	11,555	-0.03%
2018/12/24	3	45.30	0	0.00	45.30	3	11,517	0.03%
2018/12/21	0	0.00	4	44.50	45.60	-4	11,422	-0.04%
2018/12/20	2	45.43	33	43.71	44.25	-31	11,273	-0.27%
2018/12/19	6	47.37	17	48.33	47.40	-11	11,019	-0.10%
2018/12/18	8	50.65	0	0.00	49.40	8	10,927	0.07%
2018/12/14	3	49.87	0	0.00	50.00	3	10,796	0.03%
2018/12/13	53	52.09	10	52.56	52.00	43	10,675	0.40%
2018/12/11	0	0.00	5	48.15	47.80	-5	10,099	-0.05%
2018/12/10	0	0.00	1	48.25	47.30	-1	10,196	-0.01%
2018/12/06	50	47.63	50	47.84	46.30	0	9,928	0.00%
2018/12/05	22	51.06	3	50.90	51.10	19	9,676	0.20%
2018/12/04	63	48.57	68	49.11	49.50	-5	9,490	-0.05%
2018/12/03	9	49.52	4	50.16	49.15	5	9,277	0.05%
2018/11/30	56	47.97	54	48.16	48.75	2	9,100	0.02%
2018/11/29	38	50.60	42	50.46	49.00	-4	8,908	-0.04%
2018/11/28	9	49.54	4	50.19	49.70	5	8,699	0.06%
2018/11/23	7	43.09	7	42.91	43.75	0	7,721	0.00%
2018/11/22	16	41.69	19	41.73	41.10	-3	7,406	-0.04%
2018/11/21	0	0.00	2	40.05	40.70	-2	6,994	-0.03%
2018/11/20	26	37.20	26	37.35	37.00	0	6,942	0.00%
2018/11/15	15	36.60	5	36.65	36.80	10	7,052	0.14%
2018/11/14	0	0.00	10	36.25	36.00	-10	7,106	-0.14%
2018/11/13	1	36.95	4	35.00	36.95	-3	7,294	-0.04%
2018/11/12	21	36.81	26	36.68	36.60	-5	7,346	-0.07%
2018/11/09	1	36.35	10	35.60	36.70	-9	7,392	-0.12%
2018/11/08	55	37.22	34	37.18	35.95	21	7,411	0.28%
2018/11/07	25	37.20	17	37.09	37.75	8	7,311	0.11%
2018/11/06	11	35.35	20	36.27	34.35	-9	7,310	-0.12%
2018/11/05	44	37.00	34	37.06	37.00	10	7,338	0.14%
2018/11/02	42	36.34	41	36.36	36.55	1	7,319	0.01%
2018/11/01	151	34.55	158	34.85	35.80	-7	7,226	-0.10%	大買/大賣/
2018/10/31	17	33.17	21	33.04	34.10	-4	6,952	-0.06%
2018/10/30	28	31.24	18	31.50	31.00	10	6,907	0.14%
2018/10/29	25	32.16	24	32.52	32.05	1	7,100	0.01%
2018/10/25	6	31.15	8	31.33	31.15	-2	7,113	-0.03%
2018/10/24	8	36.11	4	36.64	34.60	4	7,082	0.06%
2018/10/23	19	36.74	8	37.03	36.30	11	7,021	0.16%
2018/10/22	7	36.45	10	37.21	37.70	-3	7,058	-0.04%
2018/10/19	20	36.07	32	36.24	36.35	-12	7,133	-0.17%
2018/10/18	10	38.68	20	38.63	38.05	-10	7,152	-0.14%
2018/10/17	23	39.46	25	39.44	38.40	-2	7,163	-0.03%
2018/10/16	24	38.78	22	38.62	40.25	2	7,007	0.03%
2018/10/12	9	36.33	9	36.52	37.20	0	7,037	0.00%
2018/10/09	25	41.87	25	42.02	40.55	0	7,192	0.00%
2018/10/08	32	41.90	24	42.11	41.70	8	7,254	0.11%
2018/10/05	21	44.18	26	44.17	42.30	-5	7,414	-0.07%
2018/10/04	51	48.15	52	48.29	47.00	-1	7,476	-0.01%
2018/10/02	5	51.00	5	51.20	50.00	0	8,302	0.00%
2018/10/01	16	50.00	16	50.20	51.30	0	8,430	0.00%
2018/09/28	32	50.68	34	50.92	50.20	-2	8,731	-0.02%
2018/09/27	1	51.80	1	51.40	50.00	0	8,917	0.00%
2018/09/26	1	51.10	1	51.10	51.10	0	9,101	0.00%
2018/09/25	1	50.60	0	0.00	52.00	1	9,178	0.01%
2018/09/21	58	48.99	58	49.16	51.00	0	9,161	0.00%
2018/09/19	0	0.00	3	49.08	47.90	-3	9,256	-0.03%
2018/09/17	62	52.55	62	52.77	52.10	0	9,527	0.00%
2018/09/14	68	51.54	68	51.74	52.60	0	9,645	0.00%
2018/09/10	0	0.00	2	50.50	50.60	-2	10,091	-0.02%
2018/09/07	2	52.90	2	54.50	53.50	0	10,143	0.00%
2018/09/05	14	58.00	14	58.29	56.00	0	10,881	0.00%
2018/09/04	5	56.84	6	57.20	58.10	-1	11,423	-0.01%
2018/09/03	2	57.95	0	0.00	57.00	2	11,763	0.02%
2018/08/31	3	59.60	3	60.30	60.90	0	12,007	0.00%
2018/08/30	7	61.43	9	61.98	61.00	-2	12,203	-0.02%
2018/08/29	25	59.58	27	59.66	60.70	-2	12,365	-0.02%
2018/08/28	8	59.65	6	60.30	58.90	2	12,638	0.02%
2018/08/27	21	59.07	24.2	59.35	60.10	-3.2	12,903	-0.03%
2018/08/24	0	0.00	1	56.80	56.60	-1	13,097	-0.01%
2018/08/22	2	57.50	1	59.00	59.50	1	14,211	0.01%
2018/08/20	5	56.68	8	57.69	58.50	-3	15,105	-0.02%
2018/08/17	6	61.47	10	60.74	58.20	-4	15,508	-0.03%
2018/08/16	12.2	58.78	6	57.87	61.20	6.2	15,624	0.04%
2018/08/15	8	60.28	8	60.70	58.60	0	15,830	0.00%
2018/08/14	0	0.00	1	61.40	62.00	-1	16,050	-0.01%
2018/08/13	22	62.24	20	61.78	60.30	2	16,266	0.01%
2018/08/10	2	65.20	0	0.00	64.70	2	16,635	0.01%
2018/08/09	0	0.00	3	65.13	66.30	-3	17,030	-0.02%
2018/08/08	1	65.60	0	0.00	65.00	1	17,702	0.01%
2018/08/07	4	67.18	0	0.00	66.70	4	18,220	0.02%
2018/08/06	0	0.00	1	65.30	65.50	-1	18,399	-0.01%
2018/08/03	5	62.82	9	62.58	66.00	-4	18,632	-0.02%
2018/08/02	1	64.20	0	0.00	63.70	1	18,765	0.01%
2018/07/31	3	71.23	0	0.00	72.20	3	19,736	0.02%
2018/07/27	8	73.90	6	72.58	72.00	2	19,738	0.01%
2018/07/26	7	72.93	5	74.28	75.00	2	19,731	0.01%
2018/07/25	1	70.20	13	70.32	71.70	-12	19,584	-0.06%
2018/07/24	16	68.56	20	68.85	69.90	-4	19,513	-0.02%
2018/07/23	2	66.30	3.8	65.72	67.50	-1.8	19,448	-0.01%
2018/07/20	65	68.15	60	68.46	67.10	5	19,381	0.03%
2018/07/19	31	69.65	31	70.12	69.00	0	19,241	0.00%
2018/07/18	7	70.61	7	71.29	68.00	0	19,237	0.00%
2018/07/17	10	72.40	10	73.55	70.90	0	19,196	0.00%
2018/07/16	101	73.82	98	74.37	73.80	3	19,197	0.02%	大買/
2018/07/13	22	74.98	46	75.90	73.00	-24	19,302	-0.12%
2018/07/12	36	73.20	32	73.27	73.90	4	19,122	0.02%
2018/07/11	47.8	73.47	32	73.68	73.60	15.8	19,114	0.08%
2018/07/10	7	68.43	18	69.38	72.00	-11	18,611	-0.06%
2018/07/09	1	64.50	5	64.22	65.50	-4	18,502	-0.02%
2018/07/06	87	64.51	84	64.77	66.20	3	18,359	0.02%
2018/07/05	8	63.68	11	64.08	62.70	-3	18,107	-0.02%
2018/07/04	19	65.82	13	66.56	62.70	6	17,898	0.03%
2018/07/03	34	70.24	39	70.23	69.60	-5	17,672	-0.03%
2018/07/02	26	71.12	14	70.74	69.10	12	17,580	0.07%
2018/06/29	6	69.72	7	70.41	72.80	-1	17,458	-0.01%
2018/06/28	2	70.20	0	0.00	69.50	2	17,295	0.01%
2018/06/27	16	72.11	6	73.08	73.40	10	17,177	0.06%
2018/06/26	8	72.69	7	73.83	72.00	1	17,064	0.01%
2018/06/25	5	73.84	2	73.40	71.20	3	16,820	0.02%
2018/06/22	16	78.50	12	78.43	76.50	4	16,652	0.02%
2018/06/21	108	79.41	158	78.76	80.90	-50	16,558	-0.30%	大買/大賣/
2018/06/20	31	81.85	25	80.30	76.40	6	16,374	0.04%
2018/06/19	57	82.93	55	83.36	84.00	2	16,260	0.01%
2018/06/15	10	83.54	20	84.26	83.20	-10	16,243	-0.06%
2018/06/14	48	81.35	46	81.85	83.20	2	16,133	0.01%
2018/06/13	147	85.13	152	84.47	82.90	-5	15,957	-0.03%	大買/大賣/
2018/06/12	42	87.56	72	88.35	89.50	-30	15,516	-0.19%
2018/06/11	76	78.39	42	78.01	81.40	34	14,963	0.23%
2018/06/08	16	71.64	14	71.06	74.00	2	14,696	0.01%
2018/06/07	49	71.50	48	71.82	70.50	1	14,445	0.01%
2018/06/06	16	67.71	20	69.17	71.50	-4	14,445	-0.03%
2018/06/05	106	70.37	123	70.28	67.80	-17	14,387	-0.12%	大買/大賣/
2018/06/04	74	71.46	46	71.10	72.80	28	14,150	0.20%
2018/06/01	7	70.64	7	71.30	69.90	0	13,839	0.00%
2018/05/31	36	76.01	13	77.08	70.70	23	13,541	0.17%
2018/05/30	90	71.51	87.1	71.93	74.10	2.9	12,893	0.02%
2018/05/29	68	70.43	46.2	71.14	68.80	21.8	12,268	0.18%
2018/05/28	12	64.16	18	63.55	66.90	-6	11,490	-0.05%
2018/05/25	34	57.25	36	58.22	60.90	-2	11,147	-0.02%
2018/05/24	29.2	55.41	28	55.75	55.40	1.2	10,510	0.01%
2018/05/23	5	55.48	2	55.00	55.80	3	10,294	0.03%
2018/05/22	11.1	55.14	11	56.22	53.70	0.1	9,969	0.00%
2018/05/21	17	54.88	16	55.94	56.40	1	9,672	0.01%
2018/05/18	35	53.84	37	54.19	54.70	-2	9,332	-0.02%
2018/05/17	67	52.39	69	52.76	52.10	-2	8,805	-0.02%
2018/05/16	19	55.98	14	56.29	55.60	5	8,338	0.06%
2018/05/15	17	51.56	48	51.75	53.80	-31	7,656	-0.40%
2018/05/14	13	48.83	138	48.46	50.20	-125	7,091	-1.76%	大賣/鉅額交易
2018/05/11	129	46.83	22	46.25	45.70	107	6,824	1.57%	大買/鉅額交易
2018/05/10	50	44.76	137	45.66	46.20	-87	6,511	-1.34%	大賣/
2018/05/09	249	42.80	167	43.26	43.65	82	6,123	1.34%	大買/大賣/
2018/05/08	76	39.25	21	39.65	40.90	55	5,397	1.02%
2018/05/07	13	36.24	13	36.32	37.20	0	5,005	0.00%
2018/05/03	7	37.16	7	36.74	36.95	0	5,004	0.00%
2018/05/02	47	36.36	47	36.61	36.35	0	5,000	0.00%
2018/04/30	15	36.40	15	36.58	35.95	0	5,067	0.00%
2018/04/26	33	36.50	34	36.54	34.50	-1	5,752	-0.02%
2018/04/25	1	36.10	0	0.00	35.90	1	5,742	0.02%
2018/04/23	2	38.15	3	38.48	37.60	-1	5,718	-0.02%
2018/04/20	24	38.33	23	38.41	37.95	1	5,696	0.02%
2018/04/19	19	37.60	20	37.76	39.15	-1	5,607	-0.02%
2018/04/18	2	36.40	2	36.95	36.30	0	5,362	0.00%
2018/04/17	8	38.58	6	38.40	36.15	2	5,317	0.04%
2018/04/16	0	0.00	6	38.35	39.10	-6	5,186	-0.12%
2018/04/13	11	38.45	5	38.13	38.00	6	5,103	0.12%
2018/04/12	5	36.95	10	36.80	36.90	-5	4,969	-0.10%
2018/04/11	27	36.81	22	36.90	37.10	5	5,049	0.10%
2018/03/29	75	37.00	75	37.11	36.35	0	5,313	0.00%
2018/03/22	4	37.96	7	38.02	37.30	-3	5,174	-0.06%
2018/03/21	4	37.99	4	38.60	36.90	0	5,022	0.00%
2018/03/20	0	0.00	4	36.40	37.40	-4	4,859	-0.08%
2018/03/19	9	36.88	11	36.80	36.40	-2	4,784	-0.04%
2018/03/16	86	36.41	77	36.46	35.80	9	4,642	0.19%
2018/03/15	3	35.35	3	35.40	35.45	0	4,510	0.00%
2018/03/14	2	36.20	0	0.00	35.25	2	4,483	0.04%
2018/03/13	37	35.01	54	35.56	36.00	-17	4,386	-0.39%
2018/03/12	1	35.30	1	36.00	35.05	0	4,329	0.00%
2018/03/09	2	34.95	6	34.64	34.00	-4	4,148	-0.10%
2018/03/08	6	31.28	3	32.93	33.55	3	3,992	0.08%
2018/03/06	13	30.33	13	30.15	30.20	0	4,034	0.00%
2018/03/05	1	30.60	0	0.00	29.45	1	4,255	0.02%
2018/02/26	1	31.60	2	30.95	30.85	-1	4,705	-0.02%
2018/02/07	1	31.60	2	31.88	31.00	-1	5,861	-0.02%
2018/02/06	2	29.75	3	31.17	29.95	-1	5,920	-0.02%
2018/01/26	1	34.95	0	0.00	34.80	1	6,635	0.02%
2018/01/24	64	35.69	54	35.82	35.30	10	6,733	0.15%
2018/01/23	25	36.99	13	37.75	36.05	12	6,868	0.17%
2018/01/22	21	38.17	20	38.36	38.55	1	6,712	0.01%
2018/01/19	0	0.00	10	35.05	35.05	-10	6,702	-0.15%
2018/01/17	1	34.10	0	0.00	34.10	1	7,087	0.01%
2018/01/16	10	35.05	0	0.00	34.60	10	7,187	0.14%
2018/01/15	1	34.55	1	34.60	34.85	0	7,255	0.00%
2018/01/09	0	0.00	1	33.35	33.40	-1	7,408	-0.01%
2018/01/08	1	33.85	1	35.70	33.80	0	7,617	0.00%
2018/01/05	95	35.91	95	36.13	35.40	0	7,643	0.00%
2018/01/04	17	34.85	17	34.95	35.00	0	7,698	0.00%
2018/01/03	3.4	34.36	2	34.85	34.60	1.4	7,660	0.02%