晶宏 (3141)-凱基-嘉義券商分點個股進出

台股 » 個股 » 晶宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶宏

(3141)

可現股當沖

股價
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股
547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

晶宏 (3141)籌碼相關－凱基-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	86.10	86.80	-2	619	-0.32%
2024/04/16	2	82.00	0	0.00	82.20	2	559	0.36%
2024/03/26	0	0.00	1	77.10	77.00	-1	704	-0.14%
2024/03/22	1	77.50	0	0.00	78.90	1	698	0.14%
2024/03/19	0	0.00	0	77.50	76.60	0	709	0.00%
2024/03/15	0	0.00	0	77.50	77.50	0	708	0.00%
2024/03/12	0	82.80	0	0.00	82.20	0	735	0.00%
2024/03/11	0	0.00	1	81.60	81.30	-1	762	-0.13%
2024/03/08	1	83.00	0	0.00	82.60	1	764	0.13%
2024/03/07	0	0.00	3	86.30	85.80	-3	769	-0.39%
2024/03/04	0	90.00	0	0.00	89.70	0	813	0.00%
2024/03/01	0	91.28	0	0.00	89.50	0	815	0.00%
2024/02/29	0	90.50	1	90.40	90.80	-1	821	-0.12%
2024/02/27	1	87.80	0	0.00	88.10	1	839	0.12%
2024/02/26	1	87.60	1	88.70	88.70	0	918	0.00%
2024/02/23	1	90.10	0	0.00	89.70	1	933	0.11%
2024/02/22	0	91.60	0	0.00	91.50	0	941	0.00%
2024/02/16	1	91.20	0	0.00	91.30	1	1,002	0.10%
2024/02/15	0	0.00	1	89.70	88.30	-1	1,026	-0.10%
2024/02/05	2	88.70	0	0.00	88.90	2	1,028	0.19%
2024/02/01	0	91.10	0	0.00	90.70	0	1,077	0.00%
2024/01/25	0	92.20	0	0.00	91.00	0	1,067	0.00%
2024/01/24	1	92.70	0	0.00	92.60	1	1,081	0.09%
2024/01/17	0	92.00	0	0.00	90.30	0	1,093	0.00%
2024/01/16	0	92.90	0	0.00	92.50	0	1,088	0.00%
2024/01/15	0	93.90	0	0.00	93.10	0	1,083	0.00%
2024/01/11	0	0.00	2	94.10	94.50	-2	1,075	-0.19%
2023/12/25	0	0.00	1	108.00	102.50	-1	1,018	-0.10%
2023/12/21	0	96.90	0	0.00	96.20	0	867	0.00%
2023/12/11	0	100.00	0	0.00	98.60	0	841	0.00%
2023/11/22	0	0.00	2	100.50	100.00	-2	607	-0.33%
2023/11/20	0	99.50	0	0.00	99.80	0	589	0.00%
2023/11/17	1	98.50	3	99.53	99.20	-2	579	-0.34%
2023/11/09	1	97.60	1	97.90	97.80	0	489	0.00%
2023/10/25	0	0.00	1	90.30	90.30	-1	568	-0.18%
2023/10/04	0	0.00	2	90.90	90.90	-2	1,139	-0.18%
2023/09/21	0	0.00	2	89.05	89.00	-2	1,305	-0.15%
2023/09/19	0	0.00	5	94.16	92.80	-5	1,324	-0.38%
2023/09/05	1	94.90	1	95.80	94.80	0	1,599	0.00%
2023/08/24	0	0.00	1	88.80	89.10	-1	1,685	-0.06%
2023/08/11	1	89.00	1	89.10	87.00	0	1,795	0.00%
2023/08/10	1	90.50	0	0.00	88.50	1	1,791	0.06%
2023/08/08	3	97.90	1	96.20	96.00	2	1,783	0.11%
2023/08/07	1	99.40	3	99.93	99.40	-2	1,783	-0.11%
2023/07/27	0	0.00	55	103.50	105.50	-55	1,896	-2.90%
2023/07/26	1	102.00	0	0.00	102.00	1	1,995	0.05%
2023/07/25	5	102.50	5	103.50	103.50	0	2,001	0.00%
2023/07/24	2	102.50	0	0.00	101.50	2	1,997	0.10%
2023/07/21	16	110.34	12	107.50	107.50	4	1,970	0.20%
2023/07/20	2	113.50	6	114.17	111.50	-4	1,948	-0.21%
2023/07/19	14	109.43	11	106.27	106.00	3	1,806	0.17%
2023/07/17	5	105.50	10	104.85	103.50	-5	1,722	-0.29%
2023/07/12	3	104.17	0	0.00	103.50	3	1,711	0.18%
2023/07/11	5	107.50	7	106.64	106.50	-2	1,731	-0.12%
2023/07/10	1	105.00	0	0.00	105.00	1	1,746	0.06%
2023/07/04	0	0.00	0	103.00	101.50	0	1,730	0.00%
2023/06/26	3	96.17	0	0.00	98.40	3	1,773	0.17%
2023/06/13	0	0.00	2	105.00	105.50	-2	1,896	-0.11%
2023/06/12	1	97.70	1	98.50	97.80	0	1,814	0.00%
2023/06/07	0	0.00	4	96.60	96.10	-4	1,875	-0.21%
2023/06/02	0	0.00	2	100.00	99.00	-2	1,936	-0.10%
2023/05/26	0	0.00	29	100.02	101.00	-29	2,462	-1.18%
2023/05/23	1	101.00	0	0.00	103.00	1	2,691	0.04%
2023/05/19	1	99.80	1	99.60	98.10	0	2,886	0.00%
2023/05/15	1	94.40	0	0.00	96.10	1	3,191	0.03%
2023/05/09	3	99.20	0	0.00	98.20	3	3,448	0.09%
2023/05/08	0	0.00	1	102.50	101.50	-1	3,512	-0.03%
2023/05/05	0	0.00	1	101.50	102.50	-1	3,743	-0.03%
2023/05/04	2	104.75	0	0.00	104.50	2	3,934	0.05%
2023/05/03	1	110.50	0	0.00	107.50	1	4,001	0.02%
2023/05/02	0	0.00	1	108.50	109.00	-1	4,034	-0.02%
2023/04/27	1	95.20	1	95.20	94.90	0	3,956	0.00%
2023/04/20	2	103.75	0	0.00	102.50	2	4,309	0.05%
2023/04/19	0	0.00	1	106.50	106.50	-1	4,461	-0.02%
2023/04/18	0	0.00	3	109.00	107.00	-3	4,633	-0.06%
2023/04/14	3	111.83	0	0.00	108.00	3	4,632	0.06%
2023/04/11	1	109.00	0	0.00	109.00	1	4,550	0.02%
2023/03/29	0	0.00	7	106.71	105.00	-7	4,474	-0.16%
2023/03/27	1	108.50	0	0.00	108.50	1	4,468	0.02%
2023/03/23	0	0.00	3	110.33	110.00	-3	4,447	-0.07%
2023/03/21	1	110.00	0	0.00	112.00	1	4,412	0.02%
2023/03/20	2	105.50	0	0.00	105.00	2	4,357	0.05%
2023/03/16	2	104.75	4	106.00	104.00	-2	4,356	-0.05%
2023/03/13	0	0.00	3	110.67	110.50	-3	4,414	-0.07%
2023/03/10	5	113.00	0	0.00	114.00	5	4,473	0.11%
2023/03/09	2	119.50	0	0.00	116.50	2	4,517	0.04%
2023/03/08	5	117.00	1	117.00	118.50	4	4,503	0.09%
2023/03/07	2	118.00	0	0.00	117.50	2	4,518	0.04%
2023/03/06	1	120.50	8	119.63	118.50	-7	4,509	-0.16%
2023/03/03	15	116.37	18	117.81	119.50	-3	4,473	-0.07%
2023/03/02	0	112.50	0	0.00	111.00	0	4,264	0.00%
2023/03/01	0	0.00	2	108.00	112.00	-2	4,229	-0.05%
2023/02/24	4	109.00	5	110.60	108.00	-1	4,267	-0.02%
2023/02/23	1	113.50	0	0.00	113.00	1	4,232	0.02%
2023/02/22	7	111.14	1	110.50	110.50	6	4,310	0.14%
2023/02/21	1	114.00	2	116.25	115.00	-1	4,389	-0.02%
2023/02/20	7	113.86	22	114.43	113.50	-15	4,343	-0.35%
2023/02/17	1	112.00	0	0.00	113.00	1	4,303	0.02%
2023/02/16	29	109.45	14	109.68	110.50	15	4,227	0.35%
2023/02/10	3	105.00	0	0.00	101.00	3	4,460	0.07%
2023/02/09	1	105.00	1	106.00	106.00	0	4,453	0.00%
2023/02/08	1	105.50	1	105.50	105.50	0	4,456	0.00%
2023/02/07	2	105.50	3	105.00	105.00	-1	4,452	-0.02%
2023/02/06	1	104.00	2	104.50	102.50	-1	4,448	-0.02%
2023/02/03	6	105.67	2	105.50	104.50	4	4,397	0.09%
2023/02/02	7	101.80	8	102.61	105.00	-1	4,184	-0.02%
2023/02/01	1	97.30	4	95.93	95.50	-3	3,998	-0.08%
2023/01/30	4	91.88	0	0.00	91.90	4	3,902	0.10%
2023/01/17	0	0.00	0	90.70	89.00	0	3,897	0.00%
2023/01/16	2	89.50	0.2	89.00	88.40	1.8	3,923	0.05%
2023/01/13	0	88.80	2	89.70	88.20	-2	3,939	-0.05%
2023/01/12	0	0.00	3	91.00	89.60	-3	3,947	-0.08%
2023/01/11	1.2	92.88	1	92.70	93.30	0.2	3,924	0.01%
2023/01/10	8	92.36	8	92.94	93.40	0	3,892	0.00%
2023/01/09	2	90.65	4	90.28	89.50	-2	3,727	-0.05%
2023/01/06	6	86.77	9	86.22	88.60	-3	3,600	-0.08%
2023/01/04	1	80.70	0	0.00	80.60	1	3,541	0.03%
2023/01/03	2	80.40	0	0.00	79.60	2	3,595	0.06%
2022/12/28	5	80.10	12	77.38	77.10	-7	3,791	-0.18%
2022/12/27	3	80.20	3	80.90	80.80	0	3,825	0.00%
2022/12/26	5	79.60	5	79.30	79.30	0	3,864	0.00%
2022/12/23	3	79.40	0	0.00	79.90	3	3,919	0.08%
2022/12/21	4	80.48	5	79.04	78.60	-1	4,022	-0.02%
2022/12/19	1	85.20	0	0.00	85.20	1	4,155	0.02%
2022/12/16	2	87.00	0	0.00	86.20	2	4,207	0.05%
2022/12/15	2	89.00	0	0.00	88.20	2	4,227	0.05%
2022/12/14	0	0.00	3	87.17	88.40	-3	4,230	-0.07%
2022/12/13	2	85.00	0	0.00	84.90	2	4,248	0.05%
2022/12/09	3	87.90	1	88.40	87.60	2	4,276	0.05%
2022/12/06	1	90.60	0	0.00	89.80	1	4,352	0.02%
2022/12/02	5	93.00	5	94.70	94.60	0	4,384	0.00%
2022/12/01	1	93.60	1	94.40	93.30	0	4,410	0.00%
2022/11/28	1	91.80	1	90.90	91.50	0	4,557	0.00%
2022/11/25	1	93.20	0	0.00	91.90	1	4,595	0.02%
2022/11/24	3	90.80	5	90.72	91.40	-2	4,603	-0.04%
2022/11/22	1	89.90	1	89.20	88.90	0	4,604	0.00%
2022/11/21	3	89.17	1	89.50	88.80	2	4,610	0.04%
2022/11/18	1	89.00	3.5	91.77	90.00	-2.5	4,713	-0.05%
2022/11/17	4	92.08	3	92.77	92.00	1	4,669	0.02%
2022/11/16	3.5	89.67	0	0.00	90.30	3.5	4,641	0.08%
2022/11/11	9	88.93	0	0.00	87.00	9	5,577	0.16%
2022/11/10	20	89.00	1	88.00	87.00	19	5,553	0.34%
2022/11/09	4	88.23	3	88.27	89.80	1	5,557	0.02%
2022/11/08	10	85.91	18	87.34	83.80	-8	5,486	-0.15%
2022/11/07	1	82.20	0	0.00	82.20	1	5,470	0.02%
2022/11/04	3	79.17	2	78.75	79.30	1	5,454	0.02%
2022/11/03	0	0.00	1	82.90	83.10	-1	5,415	-0.02%
2022/11/02	0	0.00	1	81.70	81.70	-1	5,434	-0.02%
2022/10/27	1	78.70	2	78.15	78.80	-1	5,736	-0.02%
2022/10/26	2	75.35	5	76.22	73.40	-3	5,733	-0.05%
2022/10/24	12	80.66	1	80.80	79.70	11	5,807	0.19%
2022/10/21	0	0.00	2	78.10	76.60	-2	5,886	-0.03%
2022/10/20	3	80.37	2	79.75	79.50	1	5,968	0.02%
2022/10/17	6	78.40	5	78.72	81.50	1	6,078	0.02%
2022/10/14	3	77.70	3	77.80	78.50	0	6,127	0.00%
2022/10/13	0	0.00	1	72.20	72.90	-1	6,167	-0.02%
2022/10/12	4	78.63	3	78.00	77.00	1	6,154	0.02%
2022/10/11	3	81.23	2	81.70	78.90	1	6,158	0.02%
2022/10/07	2	90.10	0	0.00	87.60	2	6,231	0.03%
2022/10/06	7	87.34	6	87.78	89.90	1	6,277	0.02%
2022/10/05	1	90.90	2	91.95	90.50	-1	6,227	-0.02%
2022/10/04	5	91.66	4	91.33	91.20	1	6,224	0.02%
2022/10/03	1	87.90	1	90.30	90.00	0	6,259	0.00%
2022/09/30	1	83.80	0	0.00	88.20	1	6,320	0.02%
2022/09/29	1	88.00	2	87.00	86.00	-1	6,368	-0.02%
2022/09/28	1	86.20	0	0.00	85.40	1	6,401	0.02%
2022/09/22	1	108.00	0	0.00	108.00	1	6,413	0.02%
2022/09/20	1	109.50	0	0.00	109.50	1	6,477	0.02%
2022/09/15	1	112.00	0	0.00	109.50	1	6,619	0.02%
2022/09/07	1	109.00	0	0.00	110.00	1	6,690	0.01%
2022/09/06	3	116.00	7	115.86	114.00	-4	6,643	-0.06%
2022/09/05	1	127.00	0	0.00	126.50	1	6,632	0.02%
2022/09/02	7	133.50	10	131.20	130.50	-3	6,630	-0.05%
2022/08/31	22	133.27	22	132.50	132.50	0	6,536	0.00%
2022/08/30	0	0.00	1	127.00	126.50	-1	6,515	-0.02%
2022/08/29	3	126.33	0	0.00	126.00	3	6,545	0.05%
2022/08/26	2	130.50	1	130.00	130.00	1	6,551	0.02%
2022/08/25	0	0.00	1	128.50	130.00	-1	6,565	-0.02%
2022/08/24	6	128.67	0	0.00	125.50	6	6,568	0.09%
2022/08/23	0	0.00	0.1	127.50	128.50	-0.1	6,608	0.00%
2022/08/22	9	136.17	20	134.78	132.00	-11	6,710	-0.16%
2022/08/19	17	145.03	6	145.33	139.00	11	6,722	0.16%
2022/08/18	7	131.79	11	136.32	138.50	-4	6,325	-0.06%
2022/08/17	4	126.13	3	126.17	126.00	1	6,320	0.02%
2022/08/16	1	124.00	0	0.00	124.50	1	6,369	0.02%
2022/08/12	0	0.00	2	118.50	117.50	-2	6,581	-0.03%
2022/08/11	1	112.50	2	111.00	109.50	-1	6,634	-0.02%
2022/08/03	1	126.50	26	117.15	117.00	-25	7,505	-0.33%
2022/08/02	3	124.00	3	124.00	126.00	0	7,568	0.00%
2022/07/27	12	126.58	0	0.00	128.00	12	7,720	0.16%
2022/07/26	13	127.31	1	126.50	128.00	12	7,765	0.15%
2022/07/22	6	134.42	0	0.00	135.00	6	7,858	0.08%
2022/07/21	4	132.50	0	0.00	131.50	4	7,850	0.05%
2022/07/20	1	123.52	1	124.50	123.50	0	7,768	0.00%
2022/07/19	11	121.23	13	120.00	120.00	-2	7,765	-0.03%
2022/07/18	0	0.00	0	122.75	120.50	0	7,815	0.00%
2022/07/15	12	119.92	3	120.50	120.50	9	7,774	0.12%
2022/07/14	2	110.50	1	115.50	116.00	1	7,705	0.01%
2022/07/12	6	110.00	0	0.00	106.00	6	7,685	0.08%
2022/07/11	7	112.50	0	0.00	113.50	7	7,697	0.09%
2022/07/08	0	0.00	3	116.00	115.50	-3	7,672	-0.04%
2022/07/07	1	105.00	0	0.00	111.50	1	7,631	0.01%
2022/07/06	1	119.00	0	0.00	108.00	1	7,596	0.01%
2022/07/05	0	0.00	1	122.00	118.00	-1	7,600	-0.01%
2022/07/01	1	134.00	3	133.33	123.50	-2	7,623	-0.03%
2022/06/30	1	135.60	1	138.00	135.50	0	7,573	0.00%
2022/06/28	1	142.50	0	0.00	142.50	1	7,576	0.01%
2022/06/27	1	148.50	0	0.00	146.00	1	7,637	0.01%
2022/06/20	0	0.00	1	140.50	140.00	-1	8,453	-0.01%
2022/06/14	0	0.00	1	155.00	160.00	-1	8,791	-0.01%
2022/06/09	0	0.00	1	173.00	172.50	-1	8,858	-0.01%
2022/06/08	1	170.00	0	0.00	171.50	1	8,880	0.01%
2022/06/07	0	0.00	1.2	169.58	173.50	-1.2	8,855	-0.01%
2022/06/06	3	170.01	2	173.00	169.50	1	8,830	0.01%
2022/06/02	5	176.20	0	0.00	173.00	5	8,881	0.06%
2022/06/01	2	182.50	6	179.83	178.50	-4	8,867	-0.05%
2022/05/31	4.2	178.50	3	178.67	176.00	1.2	8,901	0.01%
2022/05/30	70	183.02	110	176.75	177.00	-40	8,856	-0.45%	大賣/
2022/05/27	140	175.00	99	174.39	177.00	41	8,702	0.47%	大買/
2022/05/26	4	169.63	5	169.60	168.50	-1	8,518	-0.01%
2022/05/25	94	168.04	94.2	170.20	170.00	-0.2	8,405	0.00%
2022/05/24	12	165.50	11	162.55	160.00	1	8,156	0.01%
2022/05/23	2	167.00	0	0.00	163.50	2	8,088	0.02%
2022/05/20	125	170.28	125	169.15	169.00	0	8,008	0.00%	大買/大賣/
2022/05/19	23	166.20	12	164.79	166.50	11	7,751	0.14%
2022/05/18	24	171.06	84	165.86	168.00	-60	7,625	-0.79%
2022/05/17	187	159.12	131	168.23	168.50	56	7,429	0.75%	大買/大賣/
2022/05/16	8	158.75	2	160.00	153.50	6	7,359	0.08%
2022/05/13	27	156.35	28	154.96	155.50	-1	7,322	-0.01%
2022/05/12	25.2	157.37	24.5	155.45	151.00	0.7	7,353	0.01%
2022/05/11	123	155.17	124	155.54	157.00	-1	7,302	-0.01%	大買/大賣/
2022/05/10	42	144.07	42	150.68	151.50	0	7,123	0.00%
2022/05/09	4.5	142.72	3	138.00	138.00	1.5	7,080	0.02%
2022/05/06	3	145.17	4	145.13	147.00	-1	7,092	-0.01%
2022/05/05	143	149.45	141	151.50	151.50	2	7,074	0.03%	大買/大賣/
2022/05/04	5	140.70	5	141.90	143.00	0	6,987	0.00%
2022/05/03	2	136.75	3	138.17	143.00	-1	7,039	-0.01%
2022/04/29	1	134.50	0	0.00	132.00	1	7,116	0.01%
2022/04/28	2	126.00	2	128.00	130.50	0	7,141	0.00%
2022/04/27	1.1	123.86	1	130.50	132.50	0.1	7,184	0.00%
2022/04/26	0	0.00	4	135.50	132.00	-4	7,250	-0.06%
2022/04/25	2	134.25	1	134.50	133.00	1	7,405	0.01%
2022/04/22	3	142.50	5	140.50	140.50	-2	7,538	-0.03%
2022/04/19	2	151.50	3	152.33	148.50	-1	7,994	-0.01%
2022/04/18	1	154.50	1	152.00	151.50	0	8,200	0.00%
2022/04/15	0	0.00	1	159.00	154.50	-1	8,436	-0.01%
2022/04/14	5	165.00	5	165.10	165.50	0	8,440	0.00%
2022/04/12	1	154.00	1	161.50	161.00	0	8,545	0.00%
2022/04/08	1	172.00	0	0.00	173.00	1	8,645	0.01%
2022/04/01	0	0.00	2	180.00	183.00	-2	8,726	-0.02%
2022/03/31	6	185.67	5	186.80	185.50	1	8,824	0.01%
2022/03/30	2	189.75	2	189.25	185.00	0	8,982	0.00%
2022/03/29	3	189.83	1	193.00	187.50	2	8,935	0.02%
2022/03/28	1	184.50	0	0.00	187.00	1	8,847	0.01%
2022/03/25	6	192.75	2	196.50	187.00	4	8,859	0.05%
2022/03/24	34	190.69	34	191.00	191.50	0	8,871	0.00%
2022/03/23	18	183.86	15	185.00	185.00	3	8,770	0.03%
2022/03/17	5	156.50	14	157.57	164.00	-9	8,750	-0.10%
2022/03/16	4	150.50	5	151.50	149.50	-1	8,824	-0.01%
2022/03/15	7	154.57	2	150.50	150.50	5	8,942	0.06%
2022/03/14	3	164.83	1	170.50	164.00	2	8,973	0.02%
2022/03/11	3	167.50	2	171.00	167.50	1	9,130	0.01%
2022/03/10	2	167.25	7	170.79	167.50	-5	9,201	-0.05%
2022/03/09	2	165.00	0	0.00	163.00	2	9,314	0.02%
2022/03/08	6	169.17	1	172.00	162.50	5	9,507	0.05%
2022/03/04	0	0.00	1	200.00	194.00	-1	9,655	-0.01%
2022/03/01	10	189.00	11	190.55	190.50	-1	9,832	-0.01%
2022/02/25	0	0.00	4	187.38	186.50	-4	9,980	-0.04%
2022/02/24	2	185.75	1	185.50	184.00	1	10,018	0.01%
2022/02/22	1	196.50	1	189.00	187.50	0	10,248	0.00%
2022/02/18	1	195.50	1	192.00	194.50	0	10,631	0.00%
2022/02/17	1.1	200.71	1	199.50	196.00	0.1	10,866	0.00%
2022/02/16	2	199.25	2	198.00	197.50	0	11,277	0.00%
2022/02/15	4.1	194.66	4	190.50	190.50	0.1	11,642	0.00%
2022/02/14	0	0.00	21	192.86	192.00	-21	11,939	-0.18%
2022/02/11	6	208.42	0	0.00	209.50	6	11,991	0.05%
2022/02/10	16	201.31	1	210.00	202.00	15	11,994	0.13%
2022/02/09	3	199.33	4	199.00	199.50	-1	11,818	-0.01%
2022/02/08	1	190.50	1	193.50	193.50	0	11,875	0.00%
2022/01/26	0	0.00	20	182.75	182.00	-20	12,215	-0.16%
2022/01/24	4	182.13	5	184.90	190.00	-1	12,528	-0.01%
2022/01/21	7	186.21	3	186.17	182.50	4	12,701	0.03%
2022/01/18	10.1	215.41	0	0.00	203.00	10.1	13,717	0.07%
2022/01/14	3	192.17	3	198.83	202.00	0	14,300	0.00%
2022/01/13	13	198.54	2	198.25	198.50	11	14,385	0.08%
2022/01/12	2	215.00	6	207.83	203.50	-4	14,349	-0.03%
2022/01/11	10.1	212.11	9	207.67	213.00	1.1	14,600	0.01%
2022/01/10	17	214.91	4	213.63	211.50	13	14,675	0.09%
2022/01/07	1.2	241.57	0	0.00	232.00	1.2	14,508	0.01%
2022/01/05	4	265.21	0	0.00	261.00	4	14,865	0.03%
2022/01/04	3	265.67	3	269.50	270.00	0	15,002	0.00%
2022/01/03	4	260.88	3	255.67	256.00	1	15,228	0.01%
2021/12/29	3	247.50	3	250.67	252.00	0	15,132	0.00%
2021/12/28	0	0.00	3	255.50	252.00	-3	15,073	-0.02%
2021/12/27	4	255.25	1	250.50	251.00	3	15,018	0.02%
2021/12/24	2	271.00	4	266.88	262.50	-2	14,925	-0.01%
2021/12/22	1	269.50	1	272.00	264.00	0	14,658	0.00%
2021/12/21	5	267.40	3	269.00	268.00	2	14,602	0.01%
2021/12/20	9	272.83	10	270.80	262.00	-1	14,469	-0.01%
2021/12/17	6	280.17	6	280.00	273.50	0	14,228	0.00%
2021/12/16	10	276.60	6	279.68	292.50	4	14,218	0.03%
2021/12/15	4	267.50	7.1	266.63	266.00	-3.1	14,045	-0.02%
2021/12/14	5.1	256.23	5	258.90	260.00	0.1	14,241	0.00%
2021/12/13	5	271.30	2	267.25	263.50	3	14,216	0.02%
2021/12/10	6	269.17	12	268.58	271.00	-6	14,180	-0.04%
2021/12/09	7	269.00	7	264.71	260.00	0	14,208	0.00%
2021/12/08	8	262.56	8	258.75	258.00	0	14,218	0.00%
2021/12/07	10	256.35	13.5	254.76	254.50	-3.5	14,244	-0.02%
2021/12/06	2	236.00	2	242.50	248.00	0	14,332	0.00%
2021/12/03	1	235.00	1	238.00	245.50	0	14,692	0.00%
2021/12/02	2	234.50	5	235.00	231.50	-3	14,818	-0.02%
2021/12/01	4.1	229.98	2	235.50	227.00	2.1	15,225	0.01%
2021/11/30	1	244.00	0	0.00	242.00	1	15,846	0.01%
2021/11/29	21	242.19	19	244.58	249.50	2	16,507	0.01%
2021/11/26	4.3	237.10	1	246.50	236.50	3.3	16,869	0.02%
2021/11/25	5	255.70	3	248.83	246.50	2	16,838	0.01%
2021/11/24	13	262.69	15	261.90	262.50	-2	16,787	-0.01%
2021/11/23	17	258.97	16	256.09	255.00	1	16,938	0.01%
2021/11/22	10	259.15	10	261.50	262.00	0	16,965	0.00%
2021/11/19	5	258.60	8	251.75	250.00	-3	16,986	-0.02%
2021/11/18	6	261.33	3	256.17	252.50	3	17,201	0.02%
2021/11/17	9	247.11	6	244.58	247.00	3	17,087	0.02%
2021/11/16	12	248.00	10	247.80	242.50	2	17,214	0.01%
2021/11/15	17.1	277.25	16	274.84	251.50	1.1	17,306	0.01%
2021/11/12	15	270.47	12.2	270.02	267.00	2.8	17,396	0.02%
2021/11/11	9	245.67	12	250.84	256.50	-3	17,405	-0.02%
2021/11/10	29	224.24	31	225.98	233.50	-2	17,389	-0.01%
2021/11/09	2	216.00	2	218.50	218.50	0	17,384	0.00%
2021/11/08	3	221.67	4	216.25	213.50	-1	17,422	-0.01%
2021/11/05	7	220.71	3	220.33	223.50	4	17,532	0.02%
2021/11/04	2	225.25	1	216.50	216.50	1	17,577	0.01%
2021/11/03	7	230.43	7	221.93	227.50	0	17,627	0.00%
2021/11/02	5	248.70	6	240.92	225.50	-1	17,412	-0.01%
2021/11/01	3	228.17	2	237.50	237.50	1	17,261	0.01%
2021/10/29	16.2	227.19	17	222.65	216.00	-0.8	17,281	0.00%
2021/10/28	45	226.21	47	223.06	221.00	-2	17,126	-0.01%
2021/10/27	28	209.39	25	214.58	220.00	3	16,684	0.02%
2021/10/26	12	203.08	14	206.32	209.00	-2	16,340	-0.01%
2021/10/25	26	195.60	22	192.98	190.00	4	16,169	0.02%
2021/10/22	3	177.50	7	181.36	189.00	-4	15,823	-0.03%
2021/10/21	2	177.00	3	173.17	172.00	-1	15,956	-0.01%
2021/10/20	3	179.83	4	177.88	181.50	-1	15,725	-0.01%
2021/10/19	4	172.38	10	173.35	175.00	-6	15,928	-0.04%
2021/10/18	7	169.64	7	166.43	170.00	0	15,604	0.00%
2021/10/15	6	157.25	5	158.60	158.50	1	15,388	0.01%
2021/10/14	19	151.39	17	152.47	154.00	2	15,481	0.01%
2021/10/13	3	166.33	13	166.92	153.00	-10	15,368	-0.07%
2021/10/12	6	170.00	2	169.50	169.50	4	15,166	0.03%
2021/10/08	8	170.69	8	169.06	167.50	0	14,925	0.00%
2021/10/01	2	140.50	3	151.50	141.00	-1	14,740	-0.01%
2021/09/30	3	154.00	0	0.00	156.00	3	14,707	0.02%
2021/09/29	2	158.00	2	151.50	152.00	0	14,736	0.00%
2021/09/27	0	0.00	3	174.00	169.50	-3	14,983	-0.02%
2021/09/24	1	170.00	1	172.50	174.00	0	15,356	0.00%
2021/09/23	5	169.90	5	171.40	170.00	0	15,596	0.00%
2021/09/22	4	165.25	0	0.00	164.00	4	15,668	0.03%
2021/09/17	7	165.86	13	166.92	169.00	-6	15,866	-0.04%
2021/09/16	2	161.50	0	0.00	163.00	2	15,765	0.01%
2021/09/15	5	162.40	15	160.00	162.00	-10	15,751	-0.06%
2021/09/14	9	164.44	10	164.20	164.50	-1	15,986	-0.01%
2021/09/13	8	163.25	13	160.85	160.00	-5	15,957	-0.03%
2021/09/10	22	162.80	20	162.48	159.00	2	15,928	0.01%
2021/09/09	5	155.70	5	159.40	162.00	0	16,123	0.00%
2021/09/08	19	156.13	17	155.38	152.50	2	16,058	0.01%
2021/09/07	6	173.50	5	172.80	162.00	1	15,727	0.01%
2021/09/06	26	181.19	19	176.95	180.00	7	15,644	0.04%
2021/09/03	97	174.30	100	175.14	180.00	-3	15,399	-0.02%
2021/09/02	76	171.53	70	172.49	164.00	6	14,729	0.04%
2021/09/01	25	163.66	35	166.47	169.50	-10	14,456	-0.07%
2021/08/31	16	151.38	18	151.50	154.50	-2	14,267	-0.01%
2021/08/30	13	148.38	18	150.22	150.00	-5	14,351	-0.03%
2021/08/27	10	152.30	4	157.50	151.00	6	14,564	0.04%
2021/08/26	3	150.67	5	150.80	151.00	-2	14,596	-0.01%
2021/08/25	13	152.58	12	150.42	149.00	1	14,735	0.01%
2021/08/24	18	154.03	15	149.57	148.50	3	14,791	0.02%
2021/08/23	12	143.54	16	143.78	146.50	-4	14,520	-0.03%
2021/08/20	8	133.19	10	135.20	137.50	-2	14,301	-0.01%
2021/08/19	54	137.99	53	133.92	129.00	1	14,052	0.01%
2021/08/18	122	132.20	119	134.02	137.00	3	13,721	0.02%	大買/大賣/
2021/08/17	82	139.20	84	136.92	131.00	-2	13,199	-0.02%
2021/08/16	53	132.77	53	132.89	132.50	0	12,715	0.00%
2021/08/13	4	132.75	0	0.00	127.00	4	12,375	0.03%
2021/08/11	6	140.92	3	144.33	136.50	3	12,149	0.02%
2021/08/10	24	147.00	29	147.38	151.50	-5	11,985	-0.04%
2021/08/09	6	155.92	0	0.00	151.50	6	11,807	0.05%
2021/08/06	59	168.70	49	167.16	168.00	10	11,653	0.09%
2021/08/05	13	171.92	28	170.25	166.00	-15	11,577	-0.13%
2021/08/04	12	166.79	12	166.79	167.00	0	11,345	0.00%
2021/08/03	9	169.94	9	172.89	170.00	0	11,247	0.00%
2021/08/02	13	161.96	16	160.78	160.50	-3	11,043	-0.03%
2021/07/30	9	168.22	6	165.33	160.50	3	10,997	0.03%
2021/07/29	49	163.90	50	163.70	165.50	-1	10,898	-0.01%
2021/07/28	2	156.75	3	155.17	156.00	-1	10,689	-0.01%
2021/07/27	38	178.57	7	176.64	167.00	31	10,490	0.30%
2021/07/23	3	167.00	3	169.00	168.50	0	10,025	0.00%
2021/07/22	1	153.50	5	156.30	159.50	-4	9,615	-0.04%
2021/07/21	2	147.50	2	150.75	145.00	0	9,548	0.00%
2021/07/20	4	146.75	3	151.33	144.50	1	9,467	0.01%
2021/07/19	4	150.88	4	147.63	146.50	0	9,284	0.00%
2021/07/14	2	140.50	2	138.50	140.00	0	9,226	0.00%
2021/07/13	1	142.00	0	142.00	138.00	1	9,226	0.01%
2021/07/12	1	154.00	0	0.00	153.00	1	9,215	0.01%
2021/07/09	1	159.50	1	164.50	159.00	0	9,217	0.00%
2021/07/08	1	149.17	1	156.00	160.50	0	9,254	0.00%
2021/07/07	1	146.00	0	0.00	146.00	1	9,241	0.01%
2021/07/06	0	0.00	1	145.00	145.00	-1	9,311	-0.01%
2021/07/05	1	140.50	2.1	140.86	140.00	-1.1	9,385	-0.01%
2021/07/02	38	143.20	37	141.62	141.00	1	9,477	0.01%
2021/07/01	20	147.00	16	145.06	140.00	4	9,301	0.04%
2021/06/30	27	134.89	27	137.33	140.50	0	9,048	0.00%
2021/06/29	11	118.09	30	122.33	128.00	-19	8,931	-0.21%
2021/06/28	16	115.47	9	117.33	116.50	7	8,770	0.08%
2021/06/25	12	103.21	12	106.42	111.00	0	8,774	0.00%
2021/06/24	7	101.79	5	100.50	101.00	2	8,620	0.02%
2021/06/23	58	104.60	48	102.81	102.00	10	8,598	0.12%
2021/06/22	39	100.53	38	100.11	99.80	1	8,274	0.01%
2021/06/21	15	99.03	17	97.20	96.10	-2	8,138	-0.02%
2021/06/18	5	101.10	5	104.30	100.50	0	8,075	0.00%
2021/06/17	7	88.89	10	90.49	96.50	-3	7,867	-0.04%
2021/06/16	14	90.57	13	88.72	87.80	1	7,737	0.01%
2021/06/15	19	89.76	20	89.49	89.70	-1	7,709	-0.01%
2021/06/11	30.1	92.30	28	90.21	89.30	2.1	7,837	0.03%
2021/06/10	19	89.07	19	88.33	88.40	0	7,599	0.00%
2021/06/09	12	89.53	11	87.88	87.90	1	7,700	0.01%
2021/06/08	13	84.89	18.1	88.73	88.90	-5.1	7,292	-0.07%
2021/06/07	13	81.09	14	81.50	80.90	-1	6,987	-0.01%
2021/06/04	19	80.80	14	80.89	80.60	5	6,884	0.07%
2021/06/03	4.1	77.92	40	79.15	82.30	-36	6,633	-0.54%
2021/06/02	31	75.61	20	75.53	74.90	11	6,278	0.18%
2021/06/01	13	71.03	12	71.14	74.00	1	6,037	0.02%
2021/05/31	1	63.10	1	63.70	68.20	0	5,770	0.00%
2021/05/28	2	60.40	5	60.98	62.00	-3	5,684	-0.05%
2021/05/27	3	59.13	3	59.23	58.90	0	5,663	0.00%
2021/05/26	2	58.70	1	59.30	59.40	1	5,684	0.02%
2021/05/25	3	59.20	3	59.37	60.80	0	5,716	0.00%
2021/05/24	6	56.10	7	56.16	56.50	-1	5,820	-0.02%
2021/05/21	1	54.20	1	54.60	54.90	0	5,826	0.00%
2021/05/20	1	56.00	1	56.30	53.70	0	5,894	0.00%
2021/05/19	22	54.48	2	54.80	57.60	20	6,026	0.33%
2021/05/18	2	52.85	2	52.80	54.50	0	6,045	0.00%
2021/05/17	4	52.30	4	52.14	49.60	0	6,017	0.00%
2021/05/14	3	55.40	3	55.97	53.70	0	5,987	0.00%
2021/05/13	4	54.38	4	54.90	55.50	0	5,995	0.00%
2021/05/12	2	52.40	1	52.90	53.60	1	5,945	0.02%
2021/05/11	2	57.80	1	58.70	55.20	1	5,877	0.02%
2021/05/10	2	60.90	3	61.00	60.10	-1	5,864	-0.02%
2021/05/06	4	62.35	3	60.33	62.20	1	5,851	0.02%
2021/05/05	2	60.95	3	60.17	58.00	-1	5,795	-0.02%
2021/05/04	2	59.20	3	58.53	60.10	-1	5,823	-0.02%
2021/05/03	2	65.70	2	65.00	63.10	0	5,822	0.00%
2021/04/29	2	69.85	19	69.84	69.50	-17	5,824	-0.29%
2021/04/28	22	69.69	12	69.69	68.80	10	5,763	0.17%
2021/04/27	2	68.60	0	0.00	69.50	2	5,748	0.03%
2021/04/26	12	69.63	7	69.44	69.00	5	5,698	0.09%
2021/04/23	3	68.13	2	68.30	69.10	1	5,659	0.02%
2021/04/22	2	68.35	1	69.10	66.10	1	5,610	0.02%
2021/04/21	2	69.65	2	69.85	69.00	0	5,564	0.00%
2021/04/20	1	68.50	2	69.85	71.20	-1	5,487	-0.02%
2021/04/19	7	68.57	6	68.38	67.50	1	5,445	0.02%
2021/04/16	8	71.54	8	71.59	69.90	0	5,387	0.00%
2021/04/15	1	68.90	2	70.60	72.90	-1	5,324	-0.02%
2021/04/14	10	67.66	10	67.88	68.00	0	5,275	0.00%
2021/04/13	6	72.92	5	73.08	70.60	1	5,220	0.02%
2021/04/12	4	72.83	10	74.55	72.00	-6	5,177	-0.12%
2021/04/09	8	77.68	3	77.93	74.10	5	5,086	0.10%
2021/04/08	7	83.56	2	82.95	81.40	5	4,971	0.10%
2021/04/07	2	78.50	0	0.00	79.90	2	4,829	0.04%
2021/04/06	3	78.47	3	78.60	80.20	0	4,782	0.00%
2021/04/01	3	75.77	8	75.90	75.00	-5	4,653	-0.11%
2021/03/31	11	73.60	5	73.70	73.10	6	4,489	0.13%
2021/03/30	12	75.28	15	74.76	74.10	-3	4,352	-0.07%
2021/03/26	1	67.40	1	66.90	68.60	0	4,028	0.00%
2021/03/25	6	67.32	6	67.65	67.00	0	3,971	0.00%
2021/03/24	8	66.35	8	66.33	66.80	0	3,934	0.00%
2021/03/23	8	66.64	7	66.71	67.00	1	3,902	0.03%
2021/03/22	3	69.23	4	69.83	68.50	-1	3,792	-0.03%
2021/03/19	8	64.99	9	65.54	65.00	-1	3,659	-0.03%
2021/03/18	4	64.13	5	64.68	64.10	-1	3,666	-0.03%
2021/03/17	12	65.42	13	66.22	62.90	-1	3,640	-0.03%
2021/03/16	15	68.32	16	69.11	69.50	-1	3,485	-0.03%
2021/03/15	19	59.08	20	62.00	63.20	-1	3,419	-0.03%
2021/03/12	0	0.00	2	57.80	57.50	-2	3,191	-0.06%
2021/03/11	1	54.00	1	54.70	55.80	0	3,087	0.00%
2021/03/10	4	54.98	8	55.09	54.70	-4	3,068	-0.13%
2021/03/09	0	0.00	1	52.20	52.60	-1	2,985	-0.03%
2021/03/08	0	0.00	1	50.60	49.85	-1	2,942	-0.03%
2021/03/04	2	49.95	0	0.00	49.60	2	2,923	0.07%
2021/03/03	2	49.50	2	49.80	49.75	0	2,921	0.00%
2021/03/02	4	51.20	0	0.00	50.50	4	2,907	0.14%
2021/02/24	6	54.60	2	54.40	53.80	4	3,045	0.13%
2021/02/23	2	50.60	2	50.90	50.90	0	2,869	0.00%
2021/02/22	2	51.30	2	51.90	51.70	0	2,844	0.00%
2021/02/19	33	49.78	33	49.79	51.00	0	2,787	0.00%
2021/02/18	21	46.26	21	47.13	48.00	0	2,634	0.00%
2021/02/17	0	0.00	1	43.63	43.65	-1	2,576	-0.04%
2021/02/05	5	41.19	0	0.00	40.65	5	2,600	0.19%
2021/02/01	0	0.00	3	42.30	41.30	-3	2,788	-0.11%
2021/01/29	3	43.90	0	0.00	43.85	3	2,757	0.11%
2021/01/26	2	43.45	2	42.50	43.80	0	2,622	0.00%
2021/01/25	3	42.58	2	43.15	43.65	1	2,572	0.04%
2021/01/21	0	0.00	1	39.35	38.75	-1	2,457	-0.04%
2021/01/13	1	40.25	0	0.00	40.25	1	2,426	0.04%
2021/01/11	0	0.00	3	40.30	40.80	-3	2,384	-0.13%
2021/01/07	1	41.50	0	0.00	41.80	1	2,354	0.04%
2021/01/05	2	42.05	1	42.60	42.10	1	2,283	0.04%
2021/01/04	1	42.40	0	0.00	42.50	1	2,272	0.04%
2020/12/30	2	41.65	0	0.00	41.20	2	2,244	0.09%
2020/12/15	1	44.95	1	44.25	42.50	0	1,976	0.00%
2020/12/10	26	44.63	26	43.58	44.00	0	1,692	0.00%
2020/12/09	8	42.55	8	41.73	41.95	0	1,511	0.00%
2020/12/07	0	0.00	10	39.62	38.90	-10	1,386	-0.72%
2020/12/03	9	40.37	9	39.91	38.80	0	1,330	0.00%
2020/12/01	0	0.00	10	38.95	39.45	-10	1,278	-0.78%
2020/11/30	10	39.55	10	38.82	39.35	0	1,283	0.00%
2020/11/24	20	39.67	0	0.00	39.00	20	1,171	1.71%
2020/11/18	0	0.00	5	35.84	34.20	-5	956	-0.52%
2020/11/17	5	35.45	1	34.05	35.45	4	923	0.43%
2020/11/13	4	35.20	4	35.00	35.50	0	826	0.00%
2020/11/09	0	0.00	7	31.43	32.70	-7	548	-1.28%
2020/11/03	1	28.70	0	0.00	28.85	1	436	0.23%
2020/10/07	0	0.00	2	29.40	29.45	-2	391	-0.51%
2020/09/24	0	0.00	3	29.25	29.40	-3	460	-0.65%
2020/09/22	2	29.15	0	0.00	29.15	2	471	0.42%
2020/09/21	3	29.75	0	0.00	29.25	3	467	0.64%
2020/09/04	2	29.85	0	0.00	30.30	2	443	0.45%
2020/09/01	0	0.00	1	28.50	28.50	-1	403	-0.25%
2020/08/26	5	28.04	0	0.00	28.25	5	392	1.27%
2020/08/25	6	27.80	6	27.94	27.50	0	369	0.00%
2020/08/24	0	0.00	30	24.80	25.55	-30	345	-8.68%
2020/08/21	30	25.60	0	0.00	25.60	30	339	8.84%
2020/07/30	0	0.00	1	24.35	24.40	-1	454	-0.22%
2020/07/29	1	24.25	0	0.00	24.25	1	458	0.22%
2020/07/28	4	24.85	4	24.45	24.00	0	461	0.00%
2020/05/26	3	24.48	3	24.75	23.90	0	544	0.00%
2020/05/12	0	0.00	8	22.69	23.35	-8	464	-1.72%
2020/04/30	3	21.90	0	0.00	21.80	3	411	0.73%
2020/04/29	2	21.68	0	0.00	21.70	2	412	0.48%
2020/04/23	3	21.48	0	0.00	21.65	3	410	0.73%
2020/04/17	0	0.00	2	21.70	21.70	-2	392	-0.51%
2020/04/15	2	21.00	0	0.00	21.00	2	385	0.52%
2020/04/07	0	0.00	1	19.85	19.95	-1	383	-0.26%
2020/03/27	1	19.30	0	0.00	19.30	1	404	0.25%
2020/03/18	92	17.71	92	17.71	17.15	0	348	0.00%
2020/03/17	8	15.86	9	15.89	16.15	-1	326	-0.31%
2020/03/16	2	18.50	17	18.72	17.20	-15	302	-4.96%
2020/03/13	15	19.00	0	0.00	19.10	15	286	5.24%
2020/03/09	0	0.00	1	24.20	24.15	-1	298	-0.34%
2020/02/27	1	25.00	0	0.00	24.85	1	288	0.35%
2020/01/30	0	0.00	4	27.13	26.70	-4	284	-1.40%
2020/01/06	3	29.75	0	0.00	29.65	3	292	1.02%
2019/12/05	47	31.59	47	31.61	31.50	0	316	0.00%
2019/12/03	1	29.15	0	0.00	29.10	1	325	0.31%
2019/11/06	0	0.00	10	31.30	30.85	-10	507	-1.97%
2019/09/25	0	0.00	4	33.35	33.00	-4	605	-0.66%
2019/09/20	14	34.72	0	0.00	34.25	14	609	2.30%
2019/09/19	0	0.00	2	34.10	34.30	-2	582	-0.34%
2019/09/12	2	34.50	0	0.00	34.50	2	596	0.34%
2019/09/02	0	0.00	1	35.00	34.70	-1	537	-0.19%
2019/08/30	1	35.00	0	0.00	34.50	1	531	0.19%
2019/08/22	8	33.50	8	33.50	32.70	0	463	0.00%
2019/08/21	0	0.00	2	32.70	32.30	-2	443	-0.45%
2019/08/12	0	0.00	2	29.85	29.85	-2	449	-0.44%
2019/08/02	1	31.10	0	0.00	31.00	1	506	0.20%
2019/07/31	0	0.00	1	33.30	33.30	-1	599	-0.17%
2019/07/30	1	33.30	3	33.80	33.35	-2	645	-0.31%
2019/07/25	0	0.00	2	34.60	34.60	-2	799	-0.25%
2019/07/22	5	34.02	1	34.10	34.25	4	996	0.40%
2019/07/02	0	0.00	1	35.70	35.50	-1	1,414	-0.07%
2019/06/27	1	33.95	0	0.00	34.00	1	1,549	0.06%
2019/06/20	0	0.00	2	34.55	34.75	-2	2,174	-0.09%
2019/05/24	1	34.55	1	34.80	34.50	0	3,263	0.00%
2019/05/23	0	0.00	1	34.45	34.40	-1	3,282	-0.03%
2019/05/14	0	0.00	1	36.40	36.50	-1	3,676	-0.03%
2019/05/10	2	36.28	1	36.70	36.35	1	3,680	0.03%
2019/05/08	2	39.45	0	0.00	39.40	2	3,640	0.05%
2019/05/07	1	41.40	0	0.00	41.20	1	3,616	0.03%
2019/05/06	0	0.00	1	43.20	42.35	-1	3,581	-0.03%
2019/05/02	3	43.48	2	43.93	43.90	1	3,529	0.03%
2019/04/30	0	0.00	1	42.40	43.20	-1	3,438	-0.03%
2019/04/29	1	41.70	0	0.00	42.05	1	3,406	0.03%
2019/04/25	0	0.00	1	42.90	43.20	-1	3,344	-0.03%
2019/04/22	2	41.45	0	0.00	41.40	2	3,198	0.06%
2019/04/18	0	0.00	1	42.00	41.80	-1	3,157	-0.03%
2019/04/17	1	44.10	1	44.15	44.00	0	3,145	0.00%
2019/04/16	0	0.00	1	43.60	43.30	-1	3,112	-0.03%
2019/04/11	1	42.60	1	42.60	42.60	0	3,091	0.00%
2019/04/10	1	44.15	1	43.50	43.40	0	3,064	0.00%
2019/04/09	5	44.70	5	44.76	44.60	0	3,028	0.00%
2019/04/08	1	45.10	0	0.00	44.70	1	3,021	0.03%
2019/04/02	0	0.00	1	46.15	45.60	-1	2,963	-0.03%
2019/03/29	30	46.86	32	46.81	45.70	-2	2,867	-0.07%
2019/03/27	12	45.75	11	45.75	46.30	1	2,561	0.04%
2019/03/26	5	46.07	3	46.40	46.40	2	2,436	0.08%
2019/03/25	0	0.00	1	45.65	45.60	-1	2,349	-0.04%
2019/03/22	4	45.20	1	46.00	46.35	3	2,268	0.13%
2019/03/21	1	45.80	0	0.00	45.40	1	2,196	0.05%
2019/03/20	6	44.78	6	45.67	45.80	0	2,204	0.00%
2019/03/19	1	44.45	0	0.00	44.40	1	2,084	0.05%
2019/03/15	3	42.75	3	43.20	43.30	0	1,975	0.00%
2019/03/14	19	42.87	22	41.37	41.80	-3	1,963	-0.15%
2019/03/13	115	44.50	123	44.44	42.25	-8	2,004	-0.40%	大買/大賣/
2019/03/11	7	42.13	7	41.96	42.00	0	2,057	0.00%
2019/03/07	14	40.85	15	40.87	39.75	-1	2,032	-0.05%
2019/03/04	16	39.34	17	39.43	39.80	-1	2,029	-0.05%
2019/02/26	0	0.00	1	39.00	38.65	-1	1,957	-0.05%
2019/02/25	1	38.60	3	39.00	38.80	-2	1,991	-0.10%
2019/02/21	2	41.15	6	41.25	40.50	-4	1,948	-0.21%
2019/02/20	0	0.00	11	40.71	40.80	-11	1,904	-0.58%
2019/02/19	3	40.67	5	40.66	40.60	-2	1,881	-0.11%
2019/02/18	2	40.40	2	40.85	40.85	0	1,842	0.00%
2019/02/15	7	40.19	14	40.34	40.70	-7	1,742	-0.40%
2019/02/12	5	38.06	0	0.00	37.60	5	1,574	0.32%
2019/01/28	2	37.15	0	0.00	37.65	2	1,744	0.11%
2019/01/24	4	36.73	0	0.00	37.30	4	1,784	0.22%
2019/01/22	2	36.60	0	0.00	36.25	2	1,923	0.10%
2019/01/21	4	36.88	0	0.00	37.05	4	1,924	0.21%
2019/01/18	7	37.84	9	37.38	36.70	-2	1,929	-0.10%
2019/01/17	0	0.00	6	36.64	36.35	-6	1,939	-0.31%
2019/01/16	11	36.85	11	36.90	36.85	0	1,961	0.00%
2019/01/07	6	35.20	0	0.00	35.40	6	1,989	0.30%
2018/12/26	3	36.80	5	36.32	35.00	-2	2,044	-0.10%
2018/12/20	2	33.60	0	0.00	33.65	2	2,097	0.10%
2018/12/14	0	0.00	5	35.90	36.15	-5	2,091	-0.24%
2018/12/13	2	37.60	0	0.00	36.40	2	2,086	0.10%
2018/12/10	7	35.30	0	0.00	35.30	7	2,034	0.34%
2018/12/07	0	0.00	3	36.05	36.70	-3	2,046	-0.15%
2018/12/06	5	36.45	8	37.25	36.45	-3	2,040	-0.15%
2018/12/04	28	41.18	31	40.86	42.80	-3	1,848	-0.16%
2018/12/03	3	39.30	18	39.41	38.95	-15	1,788	-0.84%
2018/11/30	6	39.57	2	39.45	38.45	4	1,823	0.22%
2018/11/29	2	38.85	5	38.26	38.90	-3	1,797	-0.17%
2018/11/28	2	37.35	0	0.00	37.20	2	1,756	0.11%
2018/11/23	1	36.55	1	36.70	35.85	0	1,846	0.00%
2018/11/22	6	37.69	1	37.05	36.75	5	1,840	0.27%
2018/11/21	1	36.85	0	0.00	37.05	1	1,803	0.06%
2018/11/20	0	0.00	1	36.75	36.70	-1	1,814	-0.06%
2018/11/15	1	35.80	0	0.00	36.00	1	1,893	0.05%
2018/11/14	1	35.20	0	0.00	35.65	1	1,896	0.05%
2018/11/07	0	0.00	3	35.90	36.00	-3	1,911	-0.16%
2018/11/06	4	35.59	0	0.00	35.30	4	1,935	0.21%
2018/11/05	17	40.48	17	40.58	39.10	0	1,941	0.00%
2018/11/01	3	38.65	0	0.00	38.70	3	1,893	0.16%
2018/10/30	10	37.05	10	37.12	36.50	0	1,914	0.00%
2018/10/25	10	37.36	10	37.32	36.75	0	2,052	0.00%
2018/10/23	0	0.00	2	35.25	34.90	-2	2,141	-0.09%
2018/10/22	20	35.25	25	35.22	35.25	-5	2,134	-0.23%
2018/10/17	7	32.82	5	33.00	32.60	2	2,215	0.09%
2018/10/16	1	33.25	5	33.50	32.80	-4	2,218	-0.18%
2018/10/15	1	32.70	0	0.00	32.95	1	2,237	0.04%
2018/10/12	11	32.51	0	0.00	32.55	11	2,236	0.49%
2018/10/11	5	31.80	0	0.00	31.80	5	2,244	0.22%
2018/10/05	0	0.00	2	36.38	36.50	-2	2,380	-0.08%
2018/10/04	0	0.00	4	37.73	37.70	-4	2,593	-0.15%
2018/10/03	0	0.00	4	36.85	36.80	-4	2,661	-0.15%
2018/10/02	2	38.25	6	38.63	37.55	-4	2,652	-0.15%
2018/10/01	0	0.00	7	37.93	38.10	-7	2,628	-0.27%
2018/09/28	0	0.00	2	37.60	37.50	-2	2,620	-0.08%
2018/09/27	11	38.23	10	38.19	38.15	1	2,608	0.04%
2018/09/19	1	36.25	0	0.00	35.95	1	2,543	0.04%
2018/09/18	2	36.25	1	36.10	35.85	1	2,541	0.04%
2018/09/17	7	36.55	8	36.35	36.25	-1	2,538	-0.04%
2018/09/14	4	36.18	0	0.00	37.25	4	2,535	0.16%
2018/09/13	1	36.40	1	35.90	36.35	0	2,516	0.00%
2018/09/12	1	35.05	0	0.00	35.10	1	2,491	0.04%
2018/09/11	1	36.20	6	36.29	36.30	-5	2,483	-0.20%
2018/09/10	10	36.43	4	37.35	35.90	6	2,532	0.24%
2018/09/07	56	39.81	48	39.96	38.00	8	2,561	0.31%
2018/09/06	7	39.46	6	39.35	39.20	1	2,441	0.04%
2018/09/05	2	38.60	3	38.87	38.55	-1	2,402	-0.04%
2018/09/03	5	37.72	0	0.00	37.10	5	2,365	0.21%
2018/08/31	2	39.23	18	39.21	38.75	-16	2,353	-0.68%
2018/08/30	11	38.72	8	38.83	38.90	3	2,315	0.13%
2018/08/29	2	37.80	2	37.75	37.90	0	2,276	0.00%
2018/08/27	1	37.20	11	36.90	37.55	-10	2,271	-0.44%
2018/08/24	43	38.28	30	38.06	37.25	13	2,257	0.58%
2018/08/17	5	37.85	0	0.00	37.00	5	2,261	0.22%
2018/08/16	1	36.00	1	36.65	36.45	0	2,234	0.00%
2018/08/13	5	36.53	2	35.00	35.60	3	2,215	0.14%
2018/08/10	4	39.60	0	0.00	38.50	4	2,175	0.18%
2018/08/09	0	0.00	2	40.10	40.35	-2	2,099	-0.10%
2018/08/08	3	39.23	3	39.40	39.00	0	2,022	0.00%
2018/08/07	0	0.00	4	39.20	39.25	-4	1,992	-0.20%
2018/08/06	1	40.20	0	0.00	39.55	1	1,971	0.05%
2018/08/03	2	39.40	0	0.00	40.00	2	1,853	0.11%
2018/08/02	1	37.95	2	38.30	38.30	-1	1,718	-0.06%
2018/07/31	6	38.49	0	0.00	39.00	6	1,586	0.38%
2018/07/30	0	0.00	3	37.30	37.55	-3	1,460	-0.21%
2018/07/26	32	38.58	39	38.63	38.65	-7	1,353	-0.52%
2018/07/25	1	37.15	1	37.00	36.70	0	1,245	0.00%
2018/07/20	8	36.11	23	36.60	36.20	-15	1,218	-1.23%
2018/07/19	1	35.70	0	0.00	35.80	1	1,207	0.08%
2018/07/18	3	36.47	2	35.70	35.70	1	1,214	0.08%
2018/07/17	7	37.48	3	36.55	36.55	4	1,197	0.33%
2018/07/16	41	37.43	25	37.40	37.55	16	1,147	1.39%
2018/07/13	3	37.07	1	36.85	36.85	2	1,081	0.18%
2018/07/12	18	36.33	25	36.35	37.60	-7	1,021	-0.69%
2018/07/11	12	35.42	7	35.14	36.10	5	790	0.63%
2018/06/26	0	0.00	2	33.68	34.55	-2	774	-0.26%
2018/06/19	18	38.30	16	38.13	36.90	2	750	0.27%
2018/06/15	6	35.92	6	36.19	36.30	0	691	0.00%
2018/06/14	3	35.43	4	35.46	35.25	-1	628	-0.16%
2018/06/13	3	35.20	9	35.58	35.65	-6	623	-0.96%
2018/06/05	6	34.56	2	34.95	34.50	4	563	0.71%
2018/05/29	3	35.50	2	35.80	35.30	1	563	0.18%
2018/05/23	1	31.75	0	0.00	31.70	1	457	0.22%
2018/05/15	1	29.60	0	0.00	29.60	1	513	0.19%
2018/04/27	0	0.00	9	28.92	28.80	-9	1,236	-0.73%
2018/04/26	0	0.00	27	29.08	28.50	-27	1,248	-2.16%
2018/04/02	0	0.00	24	34.46	35.20	-24	1,408	-1.70%
2018/03/30	10	33.60	10	33.80	33.40	0	1,393	0.00%
2018/03/29	4	33.61	0	0.00	33.15	4	1,410	0.28%
2018/03/28	20	34.10	0	0.00	33.90	20	1,429	1.40%
2018/03/23	0	0.00	1	33.20	33.25	-1	1,481	-0.07%
2018/03/02	2	36.60	0	0.00	36.50	2	1,890	0.11%
2018/02/09	2	35.35	0	0.00	35.30	2	2,517	0.08%
2018/02/05	0	0.00	4	38.75	39.20	-4	2,678	-0.15%
2018/02/01	4	41.00	0	0.00	39.90	4	2,693	0.15%
2018/01/31	33	43.12	31	43.15	41.00	2	2,677	0.07%
2018/01/30	12	42.00	10	42.01	41.90	2	2,455	0.08%
2018/01/29	33	39.77	33	39.91	40.50	0	2,324	0.00%
2018/01/19	1	37.25	0	0.00	37.15	1	2,634	0.04%
2018/01/16	5	39.10	5	39.03	38.35	0	3,054	0.00%
2018/01/11	1	36.50	0	0.00	36.85	1	3,007	0.03%