嘉晶 (3016)-凱基-永康券商分點個股進出

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
50.7
漲跌
▲0.5
漲幅
+1.00%
成交量
246張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/11/25	0	0.00	2	53.80	53.80	-2	375	-0.53%
2024/11/21	0	0.00	2	51.10	51.80	-2	381	-0.52%
2024/11/20	2	51.60	0	0.00	51.60	2	383	0.52%
2024/11/12	2	55.50	0	0.00	55.20	2	431	0.46%
2024/11/05	1	56.20	0	0.00	55.70	1	455	0.22%
2024/08/23	0	0.00	1	60.50	60.80	-1	1,526	-0.07%
2024/07/23	1	63.10	1	65.40	63.70	0	1,468	0.00%
2024/07/19	0	0.00	1	65.60	65.00	-1	1,465	-0.07%
2024/07/17	1	69.80	1	69.00	68.70	0	1,430	0.00%
2024/07/16	2	71.95	2	71.00	69.30	0	1,420	0.00%
2024/07/11	1	67.40	1	71.20	71.50	0	1,477	0.00%
2024/07/10	1	68.30	1	67.30	67.30	0	1,392	0.00%
2024/07/09	1	68.60	1	67.60	68.00	0	1,397	0.00%
2024/07/05	0	0.00	3	70.93	71.70	-3	1,360	-0.22%
2024/07/03	0	0.00	2	68.30	67.30	-2	1,242	-0.16%
2024/07/02	1	63.60	1	62.80	62.60	0	1,154	0.00%
2024/07/01	2	63.50	0	0.00	63.50	2	1,157	0.17%
2024/06/25	1	62.20	1	62.70	63.60	0	1,287	0.00%
2024/06/24	1	64.90	1	65.40	64.00	0	1,277	0.00%
2024/06/20	1	68.10	4	69.10	68.00	-3	1,247	-0.24%
2024/06/18	2	67.35	2	67.55	68.00	0	1,255	0.00%
2024/06/14	4	66.70	4	67.10	67.80	0	1,216	0.00%
2024/06/11	0	0.00	0.4	61.60	61.60	-0.4	1,163	-0.03%
2024/06/07	0	0.00	1	63.40	63.80	-1	1,220	-0.08%
2024/06/04	1	61.70	0	0.00	61.40	1	1,609	0.06%
2024/05/31	1	62.70	1	62.20	62.30	0	1,623	0.00%
2024/05/28	0	0.00	11	63.22	63.40	-11	1,602	-0.69%
2024/05/27	1	59.20	1	59.90	60.60	0	1,568	0.00%
2024/05/23	0.1	60.30	0	0.00	59.40	0.1	1,566	0.01%
2024/05/22	0	0.00	1	61.60	61.70	-1	1,560	-0.06%
2024/05/21	0	0.00	1	61.30	61.30	-1	1,563	-0.06%
2024/05/20	1	61.60	0	0.00	62.20	1	1,560	0.06%
2024/05/17	1	60.90	1	61.20	61.30	0	1,539	0.00%
2024/05/16	0	0.00	1	60.60	60.80	-1	1,536	-0.07%
2024/05/15	0.2	60.70	0	0.00	60.20	0.2	1,534	0.01%
2024/05/10	1	59.30	0	0.00	59.90	1	1,538	0.06%
2024/05/09	1	59.60	2	59.20	59.00	-1	1,540	-0.06%
2024/05/08	1	60.50	0	0.00	60.30	1	1,537	0.07%
2024/04/30	1	62.09	0	0.00	62.00	1	1,521	0.07%
2024/04/25	1	61.60	0.1	62.10	61.60	0.9	1,489	0.06%
2024/04/23	1	59.70	1	59.60	60.00	0	1,455	0.00%
2024/04/22	1	58.80	2	59.25	59.40	-1	1,453	-0.07%
2024/04/18	1	63.50	4	62.25	61.20	-3	1,414	-0.21%
2024/04/16	3	58.00	0	0.00	56.80	3	1,282	0.23%
2024/04/15	1	58.80	1	60.10	58.90	0	1,270	0.00%
2024/04/12	1	61.20	1	61.60	60.70	0	1,255	0.00%
2024/04/11	1	61.80	1	60.90	60.80	0	1,237	0.00%
2024/04/10	3	61.60	2	61.60	61.20	1	1,215	0.08%
2024/04/01	1	61.40	1.1	61.93	61.50	-0.1	1,133	-0.01%
2024/03/28	0	0.00	1	59.90	59.30	-1	1,038	-0.10%
2024/03/25	0	0.00	1	59.00	58.80	-1	999	-0.10%
2024/03/22	5	60.16	7	60.19	59.10	-2	999	-0.20%
2024/03/19	1	58.20	0	0.00	57.50	1	989	0.10%
2024/03/15	3	58.63	0	0.00	58.00	3	972	0.31%
2024/03/13	1	61.20	3	60.87	60.00	-2	922	-0.22%
2024/03/12	5	60.96	4.2	61.66	61.70	0.8	861	0.10%
2024/03/11	3	59.33	2	61.90	61.90	1	617	0.16%
2024/03/08	0	0.00	1	56.20	56.30	-1	509	-0.20%
2024/03/07	0	52.00	0	0.00	51.20	0	451	0.00%
2024/03/04	0	53.60	0.1	54.50	54.20	-0.1	461	-0.02%
2024/03/01	0	0.00	0.1	54.20	53.80	-0.1	459	-0.02%
2024/02/27	1	54.49	0	0.00	54.10	1	462	0.22%
2024/02/26	0	0.00	1	54.00	54.80	-1	461	-0.22%
2024/02/20	0	55.30	0	0.00	54.80	0	471	0.00%
2024/02/19	1	55.60	1	55.70	55.70	0	466	0.00%
2024/02/16	0	55.00	0	0.00	55.50	0	467	0.00%
2024/02/02	0.4	55.30	0	0.00	55.10	0.4	452	0.09%
2024/01/31	0	0.00	1	56.30	56.30	-1	446	-0.22%
2024/01/30	1	57.30	0	0.00	56.70	1	447	0.22%
2024/01/19	0	0.00	1	56.70	56.80	-1	503	-0.20%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/11	1	58.40	1	58.60	58.70	0	502	0.00%
2024/01/10	0	58.80	0	0.00	57.90	0	507	0.00%
2024/01/09	0	59.50	0	0.00	59.10	0	505	0.00%
2024/01/04	0	59.80	0	0.00	59.60	0	504	0.00%
2024/01/03	0	60.70	1	60.50	60.40	-1	505	-0.20%
2023/12/27	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/25	0	0.00	1	62.00	62.00	-1	498	-0.20%
2023/12/22	0	0.00	0.1	62.00	62.10	-0.1	500	-0.02%
2023/12/19	1	64.50	1	63.50	63.30	0	504	0.00%
2023/12/18	1	64.70	1	64.00	64.00	0	501	0.00%
2023/11/30	1	65.20	0	0.00	65.30	1	431	0.23%
2023/11/21	10	62.90	0	0.00	63.10	10	401	2.49%
2023/11/08	0	0.00	1	60.40	60.30	-1	431	-0.23%
2023/11/06	0	0.00	1	60.60	60.60	-1	447	-0.22%
2023/11/01	1	60.60	0	0.00	60.30	1	437	0.23%
2023/10/25	1	58.40	0	0.00	58.30	1	461	0.22%
2023/10/11	0	57.10	0	0.00	56.70	0	673	0.00%
2023/09/28	0	57.40	0	0.00	57.00	0	1,146	0.00%
2023/09/27	0	57.60	0	0.00	57.20	0	1,156	0.00%
2023/09/26	0	58.60	0	0.00	57.80	0	1,160	0.00%
2023/09/22	0	59.50	0	0.00	59.50	0	1,164	0.00%
2023/09/21	1	62.20	1	60.80	60.90	0	1,156	0.00%
2023/09/13	0	0.00	1	61.10	61.40	-1	1,165	-0.09%
2023/09/08	0	0.00	1	60.70	60.00	-1	1,203	-0.08%
2023/09/07	1	61.60	1	61.20	61.20	0	1,224	0.00%
2023/08/30	0	59.90	0	0.00	59.50	0	1,296	0.00%
2023/08/29	1	57.80	1	58.60	58.70	0	1,300	0.00%
2023/08/28	0	0.00	0	58.40	57.70	0	1,304	0.00%
2023/08/25	0	58.00	0	0.00	57.80	0	1,312	0.00%
2023/08/22	1	57.70	1	58.00	57.10	0	1,312	0.00%
2023/08/16	0	0.00	1	56.70	57.20	-1	1,308	-0.08%
2023/08/14	1	58.80	0	0.00	58.90	1	1,290	0.08%
2023/08/07	1	65.30	1	65.60	65.80	0	1,255	0.00%
2023/08/04	1	64.60	1	65.00	65.10	0	1,253	0.00%
2023/08/02	0	64.80	0	0.00	64.50	0	1,253	0.00%
2023/08/01	1	66.00	0	0.00	66.10	1	1,243	0.08%
2023/07/28	0	0.00	2	68.10	67.70	-2	1,223	-0.16%
2023/07/26	2	65.40	1	65.00	64.60	1	1,204	0.08%
2023/07/25	3	66.20	0	0.00	66.10	3	1,199	0.25%
2023/07/21	2	68.10	1	68.30	67.90	1	1,184	0.08%
2023/07/20	2	67.45	1	67.70	69.00	1	1,190	0.08%
2023/07/19	2	67.85	0	0.00	67.00	2	1,184	0.17%
2023/07/18	1	71.10	0.1	69.25	69.00	0.9	1,193	0.08%
2023/07/17	1	70.58	3	70.23	70.80	-2	1,183	-0.17%
2023/07/13	3	73.37	2	72.10	71.00	1	1,122	0.09%
2023/07/12	0	0.00	4	72.45	72.30	-4	1,078	-0.37%
2023/07/11	2.1	72.74	3	73.70	72.20	-0.9	1,012	-0.09%
2023/07/10	5	67.86	4	68.00	69.70	1	836	0.12%
2023/07/06	1	64.80	1	64.70	64.60	0	722	0.00%
2023/07/05	0	0.00	1	65.50	65.20	-1	692	-0.14%
2023/07/04	1	65.10	1	65.30	65.20	0	679	0.00%
2023/07/03	1	65.50	2	64.90	64.80	-1	676	-0.15%
2023/06/21	0	0.00	1	65.00	65.20	-1	677	-0.15%
2023/06/16	2	66.00	0	0.00	65.50	2	686	0.29%
2023/06/14	0	0.00	1	66.80	67.30	-1	673	-0.15%
2023/06/05	2	66.75	0	0.00	66.00	2	661	0.30%
2023/05/31	1	64.40	0	0.00	63.60	1	691	0.14%
2023/05/30	1	64.50	0	0.00	64.90	1	692	0.14%
2023/05/09	1	62.70	0	0.00	62.50	1	738	0.14%
2023/05/08	1	64.80	0	0.00	64.20	1	742	0.13%
2023/04/25	0	0.00	1	62.70	62.10	-1	776	-0.13%
2023/04/24	0	0.00	28	64.23	64.20	-28	764	-3.66%
2023/04/20	1	67.80	1	69.20	67.60	0	729	0.00%
2023/03/31	0	0.00	1	71.10	71.10	-1	672	-0.15%
2023/03/29	1	70.40	0	0.00	70.40	1	681	0.15%
2023/03/28	0	0.00	1	72.00	71.30	-1	687	-0.15%
2023/03/17	1	70.40	1	70.30	70.70	0	690	0.00%
2023/03/15	0	0.00	0.4	71.00	70.20	-0.4	698	-0.06%
2023/03/14	1	69.70	0	0.00	69.60	1	709	0.14%
2023/03/13	11	70.19	0	0.00	70.30	11	710	1.55%
2023/03/10	9	71.30	1.3	71.97	71.10	7.7	712	1.09%
2023/03/09	10	73.55	1.2	73.63	73.10	8.8	730	1.21%
2023/03/08	0.5	73.36	0.2	74.00	73.20	0.4	740	0.05%
2023/03/07	1.2	73.54	0	0.00	73.40	1.2	738	0.16%
2023/03/06	1	72.30	1	72.80	73.30	0	725	0.00%
2022/12/14	0	0.00	0.2	75.50	76.10	-0.2	1,629	-0.01%
2022/12/13	0	0.00	0.1	75.12	74.40	-0.1	1,646	-0.01%
2022/12/12	0	0.00	0.1	74.94	74.80	-0.1	1,666	-0.01%
2022/12/06	0	79.93	0	0.00	79.00	0	1,859	0.00%
2022/12/02	0.1	82.10	0	0.00	81.60	0.1	1,938	0.00%
2022/12/01	0.1	82.00	0	0.00	81.90	0.1	1,939	0.01%
2022/11/28	1	77.80	1	77.30	77.30	0	1,963	0.00%
2022/11/24	0	0.00	1	77.50	78.70	-1	1,998	-0.05%
2022/11/22	1	76.70	2	76.95	76.80	-1	2,029	-0.05%
2022/11/18	1	79.90	0	0.00	78.20	1	2,111	0.05%
2022/11/17	1	78.40	1	78.60	79.30	0	2,151	0.00%
2022/11/15	0	0.00	1	78.50	78.50	-1	2,266	-0.04%
2022/11/03	1	69.80	2	69.85	71.20	-1	2,386	-0.04%
2022/11/01	1	69.20	1	69.70	69.30	0	2,398	0.00%
2022/10/28	1	67.50	0	0.00	67.00	1	2,390	0.04%
2022/10/27	0	0.00	1	68.90	69.00	-1	2,392	-0.04%
2022/10/11	1	72.50	0	0.00	71.50	1	2,471	0.04%
2022/10/05	0	0.00	3	77.30	77.60	-3	2,515	-0.12%
2022/09/30	0	0.00	3	72.80	72.70	-3	2,521	-0.12%
2022/09/29	1	72.50	0	0.00	70.40	1	2,511	0.04%
2022/09/26	0	0.00	1	80.00	79.50	-1	2,484	-0.04%
2022/09/23	1	88.50	0	0.00	84.40	1	2,494	0.04%
2022/09/19	0	0.00	0.7	88.00	86.50	-0.7	2,432	-0.03%
2022/09/12	3	90.07	3	89.73	89.60	0	2,384	0.00%
2022/09/08	1	84.50	0	0.00	84.50	1	2,344	0.04%
2022/09/06	0.2	81.70	0	0.00	80.70	0.2	2,376	0.01%
2022/09/05	0.1	85.10	0	0.00	83.60	0.1	2,371	0.00%
2022/08/29	0.1	87.70	10	86.90	87.40	-9.9	2,394	-0.41%
2022/08/26	0.3	91.20	0	0.00	89.70	0.3	2,388	0.01%
2022/08/25	1	90.50	1	90.60	90.60	0	2,380	0.00%
2022/08/24	0	0.00	0.4	89.70	89.20	-0.4	2,369	-0.02%
2022/08/23	3	92.50	2.5	92.10	92.10	0.5	2,370	0.02%
2022/08/22	12	92.47	0	0.00	93.00	12	2,363	0.51%
2022/08/19	2	91.25	3	91.50	91.40	-1	2,275	-0.04%
2022/08/11	0	0.00	1	84.60	83.60	-1	2,261	-0.04%
2022/08/10	1	82.20	0	0.00	82.20	1	2,329	0.04%
2022/08/04	0	0.00	3	77.80	77.90	-3	2,600	-0.12%
2022/08/03	0.1	78.30	0	0.00	77.40	0.1	2,654	0.00%
2022/07/28	1.1	82.36	1	82.20	81.40	0.1	2,747	0.00%
2022/07/27	1	82.40	1	82.30	82.80	0	2,755	0.00%
2022/07/26	1.1	85.32	1	81.60	81.40	0.1	2,754	0.00%
2022/07/25	1.1	83.50	1	83.90	84.20	0.1	2,739	0.00%
2022/07/22	1.3	85.18	1	83.60	83.30	0.3	2,765	0.01%
2022/07/21	0.1	83.90	0	0.00	84.80	0.1	2,803	0.00%
2022/07/20	1.1	85.55	0	0.00	83.40	1.1	2,798	0.04%
2022/07/19	1	79.70	1	80.50	80.30	0	2,777	0.00%
2022/07/15	0	0.00	2	81.10	80.80	-2	2,787	-0.07%
2022/07/14	1	79.40	0	0.00	79.90	1	2,744	0.04%
2022/07/12	0	0.00	1	75.60	76.50	-1	2,751	-0.04%
2022/07/05	1	75.80	0	0.00	78.60	1	2,813	0.04%
2022/07/04	3	78.53	1	77.00	78.70	2	2,789	0.07%
2022/06/24	5	90.90	0	0.00	90.00	5	2,995	0.17%
2022/06/22	6	93.18	6	93.14	90.90	0	3,486	0.00%
2022/06/17	1	96.30	1	96.50	94.70	0	3,686	0.00%
2022/06/15	0	0.00	1	103.00	100.50	-1	4,103	-0.02%
2022/06/13	1	103.03	1	104.00	103.00	0	5,179	0.00%
2022/06/10	2	105.00	2	104.75	104.50	0	5,689	0.00%
2022/06/09	0	0.00	1	107.00	107.00	-1	5,839	-0.02%
2022/06/08	2	105.75	1	105.50	106.00	1	6,001	0.02%
2022/06/07	1	104.50	1	104.00	104.00	0	6,047	0.00%
2022/06/06	2	103.75	1	103.00	102.50	1	6,039	0.02%
2022/06/02	1	105.00	1	105.00	105.00	0	6,065	0.00%
2022/06/01	1	104.50	3	105.50	105.50	-2	6,063	-0.03%
2022/05/31	1	104.50	1	104.50	104.00	0	6,049	0.00%
2022/05/24	0	0.00	1	97.70	97.30	-1	6,064	-0.02%
2022/05/23	0	0.00	2	101.00	99.40	-2	6,059	-0.03%
2022/05/20	2	99.05	2	98.90	99.40	0	6,054	0.00%
2022/05/19	0	0.00	4	99.95	100.50	-4	6,052	-0.07%
2022/05/18	15	99.92	12	98.51	98.90	3	6,030	0.05%
2022/05/17	0	0.00	1	98.70	99.10	-1	5,948	-0.02%
2022/05/16	1	97.30	1	97.40	96.10	0	5,933	0.00%
2022/05/13	1	98.20	2	97.45	96.30	-1	5,885	-0.02%
2022/05/11	1	94.60	0	0.00	96.00	1	5,884	0.02%
2022/05/09	0	0.00	1	89.10	88.10	-1	5,823	-0.02%
2022/04/26	1	96.00	0	0.00	95.00	1	5,904	0.02%
2022/04/25	0	0.00	2	96.25	95.50	-2	5,911	-0.03%
2022/04/21	0	0.00	1	106.50	106.50	-1	5,936	-0.02%
2022/04/20	1	109.00	0	0.00	106.50	1	5,993	0.02%
2022/04/18	1	105.50	1	105.50	104.00	0	6,072	0.00%
2022/04/15	0	0.00	1	106.00	105.50	-1	6,120	-0.02%
2022/04/14	1	108.00	1	109.50	109.00	0	6,212	0.00%
2022/04/13	1	110.00	0	0.00	109.00	1	6,242	0.02%
2022/04/12	1	106.50	1	107.50	106.00	0	6,281	0.00%
2022/04/11	1	110.50	0	0.00	106.00	1	6,312	0.02%
2022/04/01	1	113.50	0	0.00	116.00	1	6,389	0.02%
2022/03/30	6	122.08	6	120.17	120.50	0	6,377	0.00%
2022/03/29	3	118.17	1	117.50	118.50	2	6,436	0.03%
2022/03/28	4	119.00	1	120.00	120.50	3	6,405	0.05%
2022/03/25	21	124.36	20	124.85	119.50	1	6,349	0.02%
2022/03/24	2	122.25	2	122.75	125.50	0	5,990	0.00%
2022/03/23	5	124.00	7	122.57	122.00	-2	6,054	-0.03%
2022/03/22	6	124.67	6	123.00	123.50	0	6,362	0.00%
2022/03/21	6	124.83	3	124.33	124.50	3	6,365	0.05%
2022/03/18	15	122.20	16	123.09	125.00	-1	6,294	-0.02%
2022/03/17	15	120.47	13	121.65	123.00	2	6,183	0.03%
2022/03/16	16	116.88	9	118.50	115.00	7	5,906	0.12%
2022/03/15	5	112.30	6	114.17	114.00	-1	5,459	-0.02%
2022/03/14	4	108.00	3	108.17	109.00	1	4,994	0.02%
2022/03/11	2	105.50	0	0.00	104.50	2	4,864	0.04%
2022/03/10	0	0.00	1	110.00	110.00	-1	4,718	-0.02%
2022/03/09	0	0.00	1	100.00	100.00	-1	4,718	-0.02%
2022/03/08	0.1	100.00	1	103.00	98.40	-0.9	4,766	-0.02%
2022/03/07	1	100.00	0	0.00	101.00	1	4,775	0.02%
2022/03/04	0	0.00	1	107.50	107.00	-1	4,872	-0.02%
2022/03/03	0	0.00	1	108.00	108.50	-1	5,013	-0.02%
2022/03/02	1	109.50	0	0.00	109.00	1	5,048	0.02%
2022/02/25	0	0.00	2	105.00	106.50	-2	5,221	-0.04%
2022/02/24	0	0.00	2	102.25	100.00	-2	5,761	-0.03%
2022/02/18	1	111.50	0	0.00	111.50	1	9,087	0.01%
2022/02/15	1	112.50	0	0.00	112.00	1	9,835	0.01%
2022/02/11	1	120.50	0	0.00	118.00	1	9,939	0.01%
2022/01/24	0	0.00	1	112.00	115.50	-1	11,581	-0.01%
2022/01/19	1	118.00	1	119.00	120.00	0	12,013	0.00%
2022/01/14	3	117.50	0	0.00	120.50	3	12,605	0.02%
2022/01/13	4	120.13	4	118.13	120.00	0	12,797	0.00%
2022/01/12	0	0.00	1	123.00	122.50	-1	12,857	-0.01%
2022/01/11	0	0.00	2	121.50	122.00	-2	13,014	-0.02%
2022/01/10	0	0.00	1	128.00	129.50	-1	13,107	-0.01%
2022/01/07	2.2	125.41	0	0.00	125.00	2.2	13,160	0.02%
2022/01/05	0.1	133.00	1	132.00	130.00	-0.9	13,149	-0.01%
2022/01/03	0	0.00	1	139.00	137.50	-1	13,183	-0.01%
2021/12/29	10	136.50	10	138.50	136.00	0	13,255	0.00%
2021/12/28	0.1	137.50	1	136.00	135.00	-0.9	13,264	-0.01%
2021/12/27	1	132.50	1	134.50	136.50	0	13,275	0.00%
2021/12/24	3	134.83	6	132.50	132.50	-3	13,296	-0.02%
2021/12/23	3	135.67	0	0.00	134.00	3	13,322	0.02%
2021/12/21	4	132.25	1	132.50	132.50	3	13,353	0.02%
2021/12/20	2	130.50	2	132.75	132.50	0	13,692	0.00%
2021/12/17	4	135.13	2	131.00	132.00	2	13,819	0.01%
2021/12/16	2	144.00	2	142.75	141.00	0	14,213	0.00%
2021/12/15	5	135.70	2	136.25	136.50	3	13,899	0.02%
2021/12/14	1	133.00	0	0.00	133.00	1	13,906	0.01%
2021/12/13	5	135.50	0	0.00	136.00	5	13,784	0.04%
2021/12/10	14.2	138.80	13	136.12	137.00	1.2	13,669	0.01%
2021/12/09	2.4	143.56	0	0.00	142.50	2.4	13,430	0.02%
2021/12/07	0	0.00	1	148.00	147.50	-1	13,471	-0.01%
2021/12/06	1	150.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	0	0.00	2	152.25	153.00	-2	13,616	-0.01%
2021/12/01	0	0.00	1	148.50	148.50	-1	13,609	-0.01%
2021/11/30	2	147.50	1	154.00	146.00	1	13,653	0.01%
2021/11/29	1.1	147.98	5	151.20	148.50	-3.9	13,839	-0.03%
2021/11/26	4.1	138.41	2	141.00	140.00	2.1	13,757	0.02%
2021/11/25	1	143.00	0	0.00	146.00	1	13,765	0.01%
2021/11/24	0	0.00	4	141.00	145.50	-4	13,763	-0.03%
2021/11/23	10.1	141.46	117	135.34	135.50	-106.9	13,751	-0.78%	大賣/鉅額交易
2021/11/22	9	145.50	7	145.43	149.00	2	13,594	0.01%
2021/11/19	111	134.48	17	142.21	143.00	94	12,777	0.74%	大買/
2021/11/18	18.1	129.90	29	128.19	130.00	-10.9	12,539	-0.09%
2021/11/17	26	119.58	4	124.88	127.50	22	11,358	0.19%
2021/11/16	1	111.50	7	115.36	116.00	-6	10,703	-0.06%
2021/11/15	1	105.50	2	99.95	105.50	-1	10,283	-0.01%
2021/11/12	11.5	99.72	2	99.15	98.00	9.5	10,110	0.09%
2021/11/11	2	97.10	5	98.58	98.00	-3	10,074	-0.03%
2021/11/10	3	96.43	6	96.82	97.00	-3	10,002	-0.03%
2021/11/09	7	97.59	13	97.34	96.20	-6	9,974	-0.06%
2021/11/08	3	97.87	6	97.73	96.60	-3	9,905	-0.03%
2021/11/05	2	104.75	1	106.00	101.50	1	9,816	0.01%
2021/11/04	1.5	103.67	2	103.00	102.00	-0.5	9,625	-0.01%
2021/11/03	5	104.80	5	105.00	103.50	0	9,584	0.00%
2021/11/02	22	108.59	16	106.94	107.00	6	9,378	0.06%
2021/11/01	0	0.00	6	103.67	104.50	-6	8,770	-0.07%
2021/10/29	8	97.39	9	96.11	95.30	-1	8,593	-0.01%
2021/10/28	1	94.60	2	95.75	94.70	-1	8,313	-0.01%
2021/10/27	1	93.80	3	94.60	94.30	-2	8,304	-0.02%
2021/10/26	10	96.53	6	96.28	92.90	4	8,334	0.05%
2021/10/25	1	96.50	2	95.00	94.70	-1	8,093	-0.01%
2021/10/22	3	94.87	9	95.06	96.30	-6	8,230	-0.07%
2021/10/21	2	97.10	2	96.65	93.00	0	8,367	0.00%
2021/10/20	2	93.65	4	94.05	94.50	-2	8,523	-0.02%
2021/10/19	3	92.17	5	92.32	93.20	-2	8,626	-0.02%
2021/10/18	0	0.00	1	91.50	92.00	-1	8,907	-0.01%
2021/10/15	1	86.70	1	86.90	87.40	0	9,479	0.00%
2021/10/13	1	86.70	0	0.00	84.20	1	10,360	0.01%
2021/10/12	0	0.00	1	88.00	87.50	-1	10,411	-0.01%
2021/10/08	2	87.25	3	86.97	86.50	-1	10,592	-0.01%
2021/10/07	1	84.40	0	0.00	85.60	1	10,742	0.01%
2021/10/06	1	82.10	1	81.50	80.50	0	10,925	0.00%
2021/10/05	2	80.95	2	81.70	81.60	0	11,096	0.00%
2021/10/04	1	84.00	2	81.60	78.80	-1	11,067	-0.01%
2021/10/01	3.1	83.62	3	85.07	82.50	0.1	11,064	0.00%
2021/09/30	1	87.30	2	87.60	88.80	-1	11,233	-0.01%
2021/09/29	4.1	89.11	12	87.94	87.00	-7.9	11,390	-0.07%
2021/09/28	3.1	92.64	2	92.50	92.80	1.1	11,362	0.01%
2021/09/27	28.1	95.61	13	95.80	93.10	15.1	11,275	0.13%
2021/09/24	7	94.29	8	92.60	92.50	-1	10,931	-0.01%
2021/09/23	19	94.08	10	94.80	92.80	9	10,775	0.08%
2021/09/22	8	90.69	6	89.77	90.20	2	10,249	0.02%
2021/09/17	2	88.95	2	88.70	89.90	0	10,192	0.00%
2021/09/16	1	86.40	1	85.70	86.20	0	10,137	0.00%
2021/09/15	1	86.00	2	85.20	84.90	-1	10,159	-0.01%
2021/09/14	8	88.20	2	88.00	87.70	6	10,194	0.06%
2021/09/13	5	87.36	1	87.20	87.50	4	10,197	0.04%
2021/09/10	2	87.10	2	87.40	88.50	0	10,248	0.00%
2021/09/09	2	87.00	2	86.70	86.40	0	10,371	0.00%
2021/09/08	4	82.70	19	82.71	82.70	-15	10,309	-0.15%
2021/09/06	1	91.00	1	89.90	88.20	0	10,532	0.00%
2021/09/03	2	91.30	3	88.90	90.80	-1	10,487	-0.01%
2021/09/02	11	94.95	12	94.26	90.40	-1	10,452	-0.01%
2021/09/01	3	91.07	1	91.10	91.50	2	10,169	0.02%
2021/08/31	8	89.36	9	89.43	90.00	-1	10,126	-0.01%
2021/08/30	2	90.30	2	89.40	89.80	0	10,060	0.00%
2021/08/27	7	89.49	10	89.23	88.10	-3	10,018	-0.03%
2021/08/26	14	90.44	9	90.12	90.40	5	9,987	0.05%
2021/08/25	0	0.00	11	90.21	92.00	-11	9,599	-0.11%
2021/08/24	10	84.16	6	84.52	83.70	4	9,484	0.04%
2021/08/23	5	83.46	5	85.04	83.70	0	9,416	0.00%
2021/08/20	2	80.05	2	81.25	80.60	0	9,279	0.00%
2021/08/19	1	79.80	1	80.00	78.10	0	9,155	0.00%
2021/08/18	0	0.00	1	77.00	81.50	-1	9,166	-0.01%
2021/08/17	1	78.00	0	0.00	76.90	1	9,205	0.01%
2021/08/16	3	81.43	3	80.17	81.10	0	9,155	0.00%
2021/08/13	5	82.58	2	82.20	81.00	3	9,127	0.03%
2021/08/12	2	84.50	3	84.60	84.50	-1	9,106	-0.01%
2021/08/11	3	83.23	3	84.30	82.80	0	9,120	0.00%
2021/08/10	2	86.30	2	86.25	86.00	0	9,082	0.00%
2021/08/09	5	85.90	15	86.09	86.40	-10	9,063	-0.11%
2021/08/06	3	88.23	22	88.09	88.20	-19	8,992	-0.21%
2021/08/05	4	92.43	4	93.00	93.70	0	8,885	0.00%
2021/08/04	22	93.92	8	92.94	92.20	14	8,890	0.16%
2021/08/03	13	92.36	2	93.10	91.80	11	8,790	0.13%
2021/07/30	5	93.66	3	93.23	91.10	2	8,671	0.02%
2021/07/29	5	91.74	2	93.25	94.10	3	8,570	0.04%
2021/07/27	12	102.31	7	101.56	98.60	5	8,277	0.06%
2021/07/26	12	102.58	15	103.68	105.00	-3	8,030	-0.04%
2021/07/23	10	98.60	4	98.90	97.80	6	7,672	0.08%
2021/07/22	9	100.42	3	101.00	101.00	6	7,498	0.08%
2021/07/21	8	98.20	10	97.56	100.50	-2	7,086	-0.03%
2021/07/20	25	93.27	22	94.07	91.50	3	6,461	0.05%
2021/07/19	2	84.30	6	87.55	91.00	-4	5,924	-0.07%
2021/07/16	3	84.67	4	82.70	82.80	-1	5,879	-0.02%
2021/07/15	14	83.71	13	82.50	84.50	1	6,380	0.02%
2021/07/14	5	84.00	15	84.07	85.70	-10	6,458	-0.15%
2021/07/13	2	84.85	14	84.12	80.50	-12	6,213	-0.19%
2021/07/12	17	82.55	10	82.96	82.50	7	5,940	0.12%
2021/07/09	0	0.00	27	78.81	78.50	-27	5,701	-0.47%
2021/07/08	26	78.00	5	78.10	77.70	21	5,690	0.37%
2021/07/07	24	79.49	15	79.97	79.30	9	5,696	0.16%
2021/07/06	15	77.91	12	77.48	77.70	3	5,513	0.05%
2021/07/05	0	0.00	1	74.30	74.90	-1	5,407	-0.02%
2021/06/30	0	0.00	2	72.30	72.00	-2	5,975	-0.03%
2021/06/29	0	0.00	1	74.40	73.00	-1	5,962	-0.02%
2021/06/25	0	0.00	2	73.45	72.70	-2	5,915	-0.03%
2021/06/24	2	74.15	2	73.40	73.30	0	5,910	0.00%
2021/06/23	1	73.20	1	73.30	73.70	0	5,868	0.00%
2021/06/22	1	73.20	0	0.00	71.60	1	5,799	0.02%
2021/06/21	4	73.65	1	73.56	72.00	3	5,770	0.05%
2021/06/18	10	75.39	11.5	75.32	75.20	-1.5	5,731	-0.03%
2021/06/17	2	72.20	1	72.70	72.70	1	5,617	0.02%
2021/06/16	4	73.38	4	73.33	71.30	0	5,565	0.00%
2021/06/15	3	71.53	4	71.25	72.90	-1	5,439	-0.02%
2021/06/11	0	0.00	1	68.30	67.70	-1	5,204	-0.02%
2021/06/10	1	68.50	3	68.17	67.20	-2	5,203	-0.04%
2021/06/09	1	67.10	2	67.55	66.70	-1	5,152	-0.02%
2021/06/08	2	67.10	0	0.00	66.50	2	5,133	0.04%
2021/06/07	1	66.70	1	66.70	66.50	0	5,112	0.00%
2021/06/03	5	69.16	4	68.98	68.10	1	5,064	0.02%
2021/06/02	1	67.90	0	0.00	66.80	1	4,966	0.02%
2021/06/01	0	0.00	2	68.25	68.40	-2	4,934	-0.04%
2021/05/28	1	68.00	2	67.10	66.90	-1	4,890	-0.02%
2021/05/26	6	67.05	6	65.92	66.00	0	4,831	0.00%
2021/05/25	12	65.53	12	67.42	66.30	0	4,791	0.00%
2021/05/24	0	0.00	2	62.70	62.80	-2	4,702	-0.04%
2021/05/21	6	61.97	2	62.20	62.30	4	4,727	0.08%
2021/05/20	2	61.50	2	62.25	61.80	0	4,827	0.00%
2021/05/19	5	60.94	5	61.56	61.80	0	4,823	0.00%
2021/05/18	3	57.83	3	58.20	60.10	0	4,801	0.00%
2021/05/17	1	56.30	1	57.50	54.80	0	4,787	0.00%
2021/05/14	2	60.75	3	61.33	60.70	-1	4,754	-0.02%
2021/05/13	2	59.95	2	60.75	60.10	0	4,732	0.00%
2021/05/12	4	61.53	2	61.80	60.00	2	4,707	0.04%
2021/05/11	1	66.00	1	66.90	65.30	0	4,657	0.00%
2021/05/10	1	71.00	3	69.90	69.70	-2	4,645	-0.04%
2021/05/07	1	70.80	1	71.20	71.90	0	4,657	0.00%
2021/05/04	5	72.18	3	72.30	71.90	2	4,678	0.04%
2021/05/03	0	0.00	1	75.10	74.40	-1	4,637	-0.02%
2021/04/28	1	81.60	0	0.00	79.50	1	4,665	0.02%
2021/04/27	0	0.00	10	80.79	79.80	-10	4,711	-0.21%
2021/04/26	3	82.90	1	82.20	82.20	2	4,781	0.04%
2021/04/23	4	82.28	4	82.65	82.50	0	4,805	0.00%
2021/04/22	8	83.08	7	82.93	78.50	1	4,807	0.02%
2021/04/21	29	86.61	11	86.95	84.00	18	5,265	0.34%
2021/04/20	6	80.42	7	80.30	82.80	-1	4,952	-0.02%
2021/04/19	0	0.00	0	75.50	75.30	0	4,723	0.00%
2021/04/14	3	75.47	2	74.40	74.10	1	4,808	0.02%
2021/04/13	1	76.10	1	78.10	76.00	0	4,802	0.00%
2021/04/12	1	77.60	2	78.00	75.40	-1	4,769	-0.02%
2021/04/09	14	79.65	7	78.13	78.00	7	4,752	0.15%
2021/04/08	12	79.28	15	80.33	80.00	-3	4,656	-0.06%
2021/04/07	12	77.28	13	77.48	77.30	-1	4,438	-0.02%
2021/04/06	4	75.78	51	75.66	77.60	-47	4,318	-1.09%
2021/04/01	1	71.40	1	72.30	71.20	0	4,117	0.00%
2021/03/31	0	0.00	3	71.23	71.10	-3	4,134	-0.07%
2021/03/30	1	72.20	0	0.00	72.40	1	4,161	0.02%
2021/03/29	1	72.00	1	71.80	71.40	0	4,201	0.00%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/24	1	71.10	0	0.00	70.90	1	4,266	0.02%
2021/03/23	2	72.10	3	71.43	71.00	-1	4,278	-0.02%
2021/03/22	6	71.23	3	72.83	72.00	3	4,235	0.07%
2021/03/18	0	0.00	3	69.90	69.10	-3	4,213	-0.07%
2021/03/16	2	70.35	2	71.65	70.00	0	4,629	0.00%
2021/03/15	0	0.00	1	70.50	70.00	-1	4,990	-0.02%
2021/03/12	1	70.20	2	69.70	70.00	-1	5,031	-0.02%
2021/03/11	1	69.40	1	69.50	69.40	0	5,068	0.00%
2021/03/10	1	67.70	0	0.00	67.40	1	5,110	0.02%
2021/03/08	2	67.30	0	0.00	67.30	2	5,405	0.04%
2021/03/04	1	68.30	0	0.00	68.30	1	5,610	0.02%
2021/02/24	40	72.50	0	0.00	71.50	40	5,746	0.70%
2021/02/23	1	73.00	2	73.20	72.50	-1	5,822	-0.02%
2021/02/22	5	74.78	1	73.00	73.90	4	5,782	0.07%
2021/02/19	0	0.00	1	71.40	71.40	-1	5,670	-0.02%
2021/02/18	1	70.50	1	69.90	70.30	0	5,686	0.00%
2021/02/17	4	68.50	0	0.00	69.30	4	5,680	0.07%
2021/02/03	1	68.00	1	67.40	66.70	0	5,657	0.00%
2021/01/28	2	69.85	1	69.70	69.50	1	5,595	0.02%
2021/01/27	0	0.00	2	71.10	71.60	-2	5,570	-0.04%
2021/01/26	0	0.00	1	69.70	69.40	-1	5,527	-0.02%
2021/01/22	1	72.10	0	0.00	72.00	1	5,470	0.02%
2021/01/19	4	78.38	3	77.07	76.70	1	5,306	0.02%
2021/01/18	7	78.29	8	78.70	79.20	-1	5,183	-0.02%
2021/01/15	12	79.86	9	79.21	77.70	3	5,047	0.06%
2021/01/14	3	79.83	6	79.73	79.10	-3	4,829	-0.06%
2021/01/13	1	77.30	4	76.53	77.60	-3	4,145	-0.07%
2021/01/12	1	71.30	1	72.20	70.60	0	3,834	0.00%
2021/01/06	2.5	69.20	0	71.10	69.10	2.5	3,722	0.07%
2020/12/31	2	71.55	0	0.00	71.10	2	3,665	0.05%
2020/12/30	0	0.00	1	71.80	71.80	-1	3,652	-0.03%
2020/12/29	1	72.80	1	73.40	72.70	0	3,628	0.00%
2020/12/24	0	0.00	1	72.00	71.50	-1	3,502	-0.03%
2020/12/17	0	0.00	1	70.10	70.10	-1	3,506	-0.03%
2020/12/14	1	73.70	1	74.50	73.70	0	3,552	0.00%
2020/12/11	5	73.72	3	73.70	72.50	2	3,578	0.06%
2020/12/10	18	75.17	22	74.09	75.00	-4	3,479	-0.11%
2020/12/09	12	73.12	4	74.95	74.70	8	3,188	0.25%
2020/12/08	1	69.10	2	69.30	69.00	-1	2,814	-0.04%
2020/12/07	2	68.10	2	68.65	68.00	0	2,787	0.00%
2020/12/04	1	68.30	0	0.00	67.60	1	2,766	0.04%
2020/12/03	16	69.16	17	69.54	68.00	-1	2,749	-0.04%
2020/12/02	0	0.00	1	68.00	67.20	-1	2,673	-0.04%
2020/12/01	0	0.00	2	67.70	67.00	-2	2,705	-0.07%
2020/11/30	7	69.03	5	69.70	67.10	2	2,687	0.07%
2020/11/26	1	64.30	0	0.00	65.60	1	2,578	0.04%
2020/11/24	2	66.05	1	66.80	65.70	1	2,682	0.04%
2020/11/23	1	64.40	1	64.30	64.70	0	2,693	0.00%
2020/11/20	0	0.00	1	63.00	64.40	-1	2,731	-0.04%
2020/11/10	1	60.00	0	0.00	60.10	1	4,085	0.02%
2020/11/03	1	59.80	0	0.00	60.90	1	4,355	0.02%
2020/10/27	0	0.00	2	62.30	62.30	-2	4,860	-0.04%
2020/10/15	1	66.70	0	0.00	66.30	1	5,756	0.02%
2020/10/13	3	63.50	1	63.70	64.00	2	5,762	0.03%
2020/09/30	1	65.90	0	0.00	66.60	1	6,179	0.02%
2020/09/29	0	0.00	6	65.47	66.80	-6	6,221	-0.10%
2020/09/28	2	64.80	0	0.00	64.70	2	6,299	0.03%
2020/09/22	0	0.00	1	69.60	70.30	-1	6,623	-0.02%
2020/09/21	3	70.47	0	0.00	69.70	3	6,606	0.05%
2020/09/18	2	72.00	2	72.15	71.60	0	6,614	0.00%
2020/09/17	1	71.50	1	71.90	72.70	0	6,610	0.00%
2020/09/16	0	0.00	1	71.60	70.90	-1	6,574	-0.02%
2020/09/15	0	0.00	1	70.70	70.20	-1	6,578	-0.02%
2020/09/14	0	0.00	1	70.40	69.70	-1	6,779	-0.01%
2020/09/10	1	69.40	1	70.10	68.60	0	6,866	0.00%
2020/09/09	1	69.30	0	0.00	69.50	1	6,968	0.01%
2020/09/08	0	0.00	1	69.50	68.90	-1	7,054	-0.01%
2020/09/07	1	70.30	1	71.30	69.20	0	7,134	0.00%
2020/09/02	0.1	70.30	0	0.00	70.30	0.1	7,253	0.00%
2020/08/31	0.6	69.30	0	0.00	69.20	0.6	7,431	0.01%
2020/08/28	1	71.10	0	0.00	70.00	1	7,943	0.01%
2020/08/27	2	71.20	3	71.37	71.80	-1	7,937	-0.01%
2020/08/26	2	70.85	0	0.00	71.30	2	7,961	0.03%
2020/08/25	0	0.00	1	69.00	69.50	-1	8,035	-0.01%
2020/08/24	1	68.70	1	68.70	69.20	0	8,157	0.00%
2020/08/21	17	66.99	49	68.86	69.70	-32	8,266	-0.39%
2020/08/20	31	69.55	0	0.00	68.80	31	8,231	0.38%
2020/08/19	10	73.88	11	73.20	76.40	-1	8,499	-0.01%
2020/08/18	9	72.97	7	73.11	72.60	2	8,464	0.02%
2020/08/14	0	0.00	1	68.50	68.60	-1	8,597	-0.01%
2020/08/13	1	68.50	2	67.90	67.70	-1	8,946	-0.01%
2020/08/12	3	68.30	3	68.00	68.10	0	9,075	0.00%
2020/08/11	2	70.10	4	69.73	68.60	-2	9,274	-0.02%
2020/08/10	2	72.60	1	71.50	69.80	1	9,375	0.01%
2020/08/07	1	70.60	6	70.80	70.60	-5	9,557	-0.05%
2020/08/06	1	71.10	0	0.00	70.50	1	9,961	0.01%
2020/08/04	6	73.05	2	74.65	72.50	4	10,068	0.04%
2020/08/03	2	73.50	3	73.53	73.90	-1	9,941	-0.01%
2020/07/31	0	0.00	1	72.40	71.60	-1	9,897	-0.01%
2020/07/30	0	0.00	1	71.80	71.80	-1	9,892	-0.01%
2020/07/24	0	0.00	6	70.67	69.40	-6	9,833	-0.06%
2020/07/23	25	73.37	20	72.93	72.10	5	9,794	0.05%
2020/07/22	7	73.31	4	73.25	72.20	3	9,635	0.03%
2020/07/21	2	72.00	5	71.66	71.90	-3	9,399	-0.03%
2020/07/16	3	70.83	3	70.30	70.30	0	9,320	0.00%
2020/07/15	4	70.60	2	68.80	68.80	2	9,311	0.02%
2020/07/14	1	70.70	1	71.60	70.20	0	9,360	0.00%
2020/07/13	26	70.09	24	70.87	71.10	2	9,417	0.02%
2020/07/09	1	72.00	2	71.70	72.20	-1	9,451	-0.01%
2020/07/08	4	71.60	3	71.33	71.40	1	9,409	0.01%
2020/07/07	3	71.63	3	71.50	69.40	0	9,378	0.00%
2020/07/06	16	73.98	15	73.99	74.00	1	9,319	0.01%
2020/07/03	2	71.35	5	72.54	73.50	-3	9,301	-0.03%
2020/07/01	0	0.00	8	68.00	68.40	-8	9,123	-0.09%
2020/06/29	0	0.00	1	65.90	66.40	-1	9,170	-0.01%
2020/06/24	4	68.33	3	68.60	67.80	1	9,205	0.01%
2020/06/23	3	67.30	3	67.57	68.10	0	9,247	0.00%
2020/06/22	0	0.00	2	68.25	67.20	-2	9,265	-0.02%
2020/06/19	12	71.63	4	71.65	69.50	8	9,296	0.09%
2020/06/18	8	67.58	3	68.07	68.30	5	9,153	0.05%
2020/06/17	5	67.48	5	67.26	67.40	0	9,210	0.00%
2020/06/16	0	0.00	2	67.65	68.60	-2	9,343	-0.02%
2020/06/15	1	68.10	0	0.00	65.70	1	9,550	0.01%
2020/06/12	4	67.83	9	67.72	68.70	-5	9,814	-0.05%
2020/06/11	7	71.00	12	70.53	70.00	-5	10,020	-0.05%
2020/06/10	18	73.81	1	74.40	71.60	17	10,045	0.17%
2020/06/09	2	75.45	6.6	74.56	73.60	-4.6	10,142	-0.05%
2020/06/08	15	75.53	14	75.84	75.30	1	10,336	0.01%
2020/06/05	19	75.17	16	75.83	75.90	3	10,545	0.03%
2020/06/04	15	75.63	15	76.71	74.90	0	10,688	0.00%
2020/06/03	1	71.80	6	71.25	71.80	-5	10,240	-0.05%
2020/06/02	6	71.58	16	70.58	70.80	-10	10,227	-0.10%
2020/06/01	10	71.10	0	0.00	70.30	10	10,262	0.10%
2020/05/29	2	69.20	2	69.65	69.50	0	10,258	0.00%
2020/05/28	4	69.78	0	0.00	68.30	4	10,302	0.04%
2020/05/27	2	70.50	5	70.54	70.90	-3	10,399	-0.03%
2020/05/26	11	72.29	17	70.54	68.60	-6	10,187	-0.06%
2020/05/25	6	69.95	9	70.19	71.00	-3	9,764	-0.03%
2020/05/22	12	65.16	23	64.18	64.60	-11	9,468	-0.12%
2020/05/21	18	63.11	11	63.12	64.00	7	9,354	0.07%
2020/05/20	15	59.59	34	60.08	61.40	-19	9,196	-0.21%
2020/05/19	6	58.12	5	58.08	57.50	1	8,876	0.01%
2020/05/18	6	58.13	8	58.96	57.00	-2	8,817	-0.02%
2020/05/15	3	56.97	5	57.48	59.00	-2	8,657	-0.02%
2020/05/14	6	56.52	3	56.80	56.20	3	8,646	0.03%
2020/05/13	19	55.44	33	56.46	57.90	-14	8,419	-0.17%
2020/05/12	2	52.85	4	52.80	52.70	-2	8,003	-0.02%
2020/05/11	13	54.15	17	53.68	53.70	-4	7,951	-0.05%
2020/05/08	2	52.85	2	53.00	52.20	0	7,818	0.00%
2020/05/06	1	51.40	1	52.30	50.50	0	7,635	0.00%
2020/05/05	1	52.20	3	51.77	51.60	-2	7,574	-0.03%
2020/04/30	0	0.00	5	52.02	51.80	-5	7,521	-0.07%
2020/04/29	1	50.40	2	50.30	50.30	-1	7,461	-0.01%
2020/04/28	3	51.30	1	51.10	50.50	2	7,456	0.03%
2020/04/27	1	50.40	0	0.00	50.20	1	7,466	0.01%
2020/04/23	11	49.89	1	49.40	49.45	10	7,422	0.13%
2020/04/22	5	48.99	3	48.90	49.35	2	7,408	0.03%
2020/04/21	10	49.57	3	49.17	49.05	7	7,432	0.09%
2020/04/20	2	50.60	3	51.00	51.00	-1	7,380	-0.01%
2020/04/17	3	53.03	3	53.30	51.50	0	7,357	0.00%
2020/04/16	8	53.31	2	53.35	52.80	6	7,254	0.08%
2020/04/15	2	53.05	7	52.54	52.90	-5	7,124	-0.07%
2020/04/14	3	50.90	1	51.30	50.90	2	6,927	0.03%
2020/04/13	2	51.05	3	51.23	50.20	-1	6,903	-0.01%
2020/04/10	1	51.20	3	51.20	50.80	-2	6,877	-0.03%
2020/04/08	7	52.59	12	53.00	52.20	-5	6,922	-0.07%
2020/04/07	31	50.14	30	49.83	49.75	1	6,806	0.01%
2020/03/30	0	0.00	10	48.10	49.20	-10	6,750	-0.15%
2020/03/27	10	49.00	1	49.40	47.10	9	6,684	0.13%
2020/03/26	11	47.42	10	47.12	48.15	1	6,617	0.02%
2020/03/25	12	48.43	10	47.51	47.70	2	6,560	0.03%
2020/03/24	20	46.08	20	45.80	45.80	0	6,468	0.00%
2020/03/23	5	45.01	11	44.52	43.35	-6	6,597	-0.09%
2020/03/20	16	48.75	16	48.85	47.65	0	6,546	0.00%
2020/03/19	24	46.89	21	48.92	45.85	3	6,402	0.05%
2020/03/18	6	53.12	7	53.21	50.90	-1	6,097	-0.02%
2020/03/17	16	51.42	22	51.57	52.00	-6	5,771	-0.10%
2020/03/16	3	51.50	0	0.00	49.50	3	5,472	0.05%
2020/03/13	3	46.80	3	46.33	51.90	0	5,321	0.00%
2020/03/12	13	52.56	9	52.93	51.00	4	5,108	0.08%
2020/03/11	15	53.93	13	54.54	54.20	2	4,842	0.04%
2020/03/10	3	52.20	4	53.20	55.60	-1	4,604	-0.02%
2020/03/09	1	51.30	2	52.50	50.60	-1	4,417	-0.02%
2020/03/06	14	54.70	19	55.26	53.50	-5	4,321	-0.12%
2020/03/05	24	56.09	12	55.88	55.60	12	4,246	0.28%
2020/03/04	7	55.04	16	54.85	55.90	-9	4,081	-0.22%
2020/03/03	10	54.78	1	56.00	54.10	9	3,938	0.23%
2020/03/02	2	53.25	12	54.53	54.80	-10	3,701	-0.27%
2020/02/27	2	52.65	2	51.20	49.85	0	3,438	0.00%
2020/02/26	1	53.50	2	52.95	52.30	-1	3,371	-0.03%
2020/02/25	1	52.60	5	52.46	53.00	-4	3,290	-0.12%
2020/02/24	13	53.29	15	52.91	53.20	-2	3,258	-0.06%
2020/02/21	3	53.00	2	53.40	52.90	1	3,194	0.03%
2020/02/20	4	52.05	1	52.70	51.90	3	3,013	0.10%
2020/02/19	3	52.27	3	52.43	52.10	0	2,962	0.00%
2020/02/18	3	51.47	1	52.20	51.00	2	2,879	0.07%
2020/02/17	4	51.75	2	51.85	52.20	2	2,804	0.07%
2020/02/14	1	48.85	2	48.50	48.70	-1	2,629	-0.04%
2020/02/11	0	0.00	1	46.60	46.50	-1	2,683	-0.04%
2020/02/07	1	45.80	0	0.00	45.50	1	2,785	0.04%
2020/02/06	12	46.45	11	46.10	46.25	1	2,846	0.04%
2020/02/05	1	45.75	2	45.98	45.30	-1	2,874	-0.03%
2020/02/04	0	0.00	1	44.55	45.25	-1	2,921	-0.03%
2020/02/03	1	43.95	0	0.00	44.00	1	3,018	0.03%
2020/01/30	3	46.75	2	47.85	46.75	1	3,309	0.03%
2020/01/20	2	51.95	1	52.60	51.90	1	3,464	0.03%
2020/01/16	0	0.00	1	52.90	52.70	-1	3,956	-0.03%
2020/01/15	1	53.10	11	53.35	53.00	-10	4,213	-0.24%
2020/01/10	1	50.00	0	0.00	49.90	1	4,564	0.02%
2020/01/08	1	50.20	0	0.00	49.90	1	4,661	0.02%
2020/01/07	1	50.60	1	50.40	50.40	0	4,843	0.00%
2020/01/02	0	0.00	1	54.40	54.50	-1	4,868	-0.02%
2019/12/31	1	53.00	0	0.00	52.80	1	4,832	0.02%
2019/12/26	0	0.00	2	53.90	53.70	-2	4,774	-0.04%
2019/12/25	0	0.00	1	54.30	53.90	-1	4,763	-0.02%
2019/12/23	10	53.56	15	52.87	52.70	-5	4,692	-0.11%
2019/12/20	0	0.00	1.1	53.18	53.00	-1.1	4,704	-0.02%
2019/12/19	1	53.70	1	53.40	53.10	0	4,745	0.00%
2019/12/18	8	54.68	2	54.20	54.50	6	4,752	0.13%
2019/12/17	1.1	52.02	2	52.35	53.40	-0.9	4,549	-0.02%
2019/12/16	0	0.00	16	51.84	52.30	-16	4,595	-0.35%
2019/12/13	1	50.50	0	0.00	50.50	1	4,598	0.02%
2019/12/12	0.4	51.50	0	0.00	51.40	0.4	4,644	0.01%
2019/12/11	10	52.00	0	0.00	51.60	10	4,608	0.22%
2019/12/10	12	51.13	11	51.86	52.50	1	4,604	0.02%
2019/12/09	2	51.30	0	0.00	51.10	2	4,585	0.04%
2019/12/06	1	51.20	0	0.00	51.40	1	4,629	0.02%
2019/12/05	3	51.37	2	51.25	51.10	1	4,642	0.02%
2019/12/04	4	50.68	9	50.34	50.80	-5	4,852	-0.10%
2019/12/03	0	0.00	2	48.20	48.75	-2	4,839	-0.04%
2019/12/02	0.3	48.05	5	48.41	48.00	-4.7	4,889	-0.10%
2019/11/27	1	50.60	0	0.00	50.30	1	5,215	0.02%
2019/11/22	1	49.70	0	0.00	49.40	1	5,818	0.02%
2019/11/19	1	49.90	1	49.95	50.00	0	6,000	0.00%
2019/11/15	0	0.00	1	50.70	50.70	-1	6,217	-0.02%
2019/11/13	1	50.60	0.7	50.20	50.30	0.3	6,429	0.00%
2019/11/11	6	50.15	4	51.33	49.60	2	6,432	0.03%
2019/11/08	1	52.50	0	0.00	52.80	1	6,377	0.02%
2019/11/07	2	53.50	9	53.11	53.20	-7	6,387	-0.11%
2019/11/06	4	55.20	16	55.24	55.50	-12	6,354	-0.19%
2019/11/01	8	55.89	3	56.10	56.10	5	6,351	0.08%
2019/10/31	1	55.30	1	55.00	55.00	0	6,331	0.00%
2019/10/30	16	56.68	16	57.02	56.80	0	6,268	0.00%
2019/10/29	14	58.36	261	56.91	57.50	-247	6,275	-3.94%	大賣/鉅額交易
2019/10/28	26	59.47	11	59.86	60.10	15	6,167	0.24%
2019/10/25	40	58.50	24	58.31	58.20	16	6,169	0.26%
2019/10/24	8	57.15	15	57.67	58.50	-7	6,089	-0.11%
2019/10/23	14	54.50	16	54.33	55.00	-2	6,007	-0.03%
2019/10/22	13	53.33	6	53.35	53.60	7	6,029	0.12%
2019/10/21	68	52.95	2	53.35	53.60	66	5,906	1.12%
2019/10/18	196	51.82	2	52.05	51.60	194	5,681	3.41%	大買/鉅額交易
2019/10/17	1	51.20	2	51.05	51.10	-1	5,579	-0.02%
2019/10/16	10	50.00	10	51.63	50.00	0	5,555	0.00%
2019/10/15	2	51.60	6	51.87	51.10	-4	5,499	-0.07%
2019/10/14	17	50.83	15	50.42	50.40	2	5,317	0.04%
2019/10/04	0	0.00	5	50.00	49.35	-5	5,183	-0.10%
2019/10/03	5	49.60	0	0.00	49.60	5	5,185	0.10%
2019/10/01	0	0.00	1	49.15	49.25	-1	5,189	-0.02%
2019/09/27	1	48.00	0	0.00	48.40	1	5,174	0.02%
2019/09/26	2	48.83	0	0.00	48.75	2	5,155	0.04%
2019/09/25	2	49.40	1	49.40	49.45	1	5,135	0.02%
2019/09/24	9	51.61	9	50.80	50.80	0	5,122	0.00%
2019/09/20	0	0.00	2	50.20	50.40	-2	5,049	-0.04%
2019/09/19	5	51.24	1	51.80	50.70	4	5,067	0.08%
2019/09/18	3	50.70	3	50.40	50.30	0	5,017	0.00%
2019/09/17	3	50.10	3	50.05	50.20	0	5,007	0.00%
2019/09/16	11	49.13	10	48.20	48.50	1	4,973	0.02%
2019/09/12	1	49.40	0	0.00	48.90	1	5,001	0.02%
2019/09/11	1	49.30	1	48.70	48.85	0	5,056	0.00%
2019/09/10	3	50.12	2	49.40	49.30	1	5,215	0.02%
2019/09/09	2	50.20	0	0.00	50.10	2	5,230	0.04%
2019/09/06	23	52.11	11	53.47	51.00	12	5,201	0.23%
2019/09/05	1	50.80	1	51.20	50.80	0	4,915	0.00%
2019/09/04	8	50.38	2	50.80	50.70	6	4,896	0.12%
2019/09/03	0	0.00	1	50.10	49.80	-1	4,872	-0.02%
2019/09/02	2	49.80	2	50.25	50.70	0	4,830	0.00%
2019/08/30	2	50.45	1	50.90	49.05	1	4,748	0.02%
2019/08/29	45	50.83	31	50.26	49.75	14	4,536	0.31%
2019/08/28	3	49.50	3	50.58	51.20	0	4,330	0.00%
2019/08/27	0	0.00	1	46.80	46.60	-1	3,927	-0.03%
2019/08/23	0	0.00	4	48.60	48.55	-4	3,888	-0.10%
2019/08/22	3	48.43	2	48.38	48.70	1	3,837	0.03%
2019/08/21	13	47.35	27	47.74	48.20	-14	3,744	-0.37%
2019/08/20	0	0.00	2	46.50	45.85	-2	3,565	-0.06%
2019/08/19	29	46.63	10	47.25	46.50	19	3,525	0.54%
2019/08/16	8	45.76	6	45.75	46.00	2	3,415	0.06%
2019/08/15	1	42.90	6	43.07	43.10	-5	3,320	-0.15%
2019/08/14	1	45.10	0	0.00	44.10	1	3,318	0.03%
2019/08/12	11	44.30	12	43.21	44.35	-1	3,316	-0.03%
2019/08/08	5	44.68	1	44.65	44.65	4	3,293	0.12%
2019/08/07	2	45.43	0	0.00	44.05	2	3,298	0.06%
2019/08/06	2	45.55	6	43.20	45.60	-4	3,292	-0.12%
2019/08/05	2	46.25	0	0.00	45.55	2	3,274	0.06%
2019/08/02	1	47.65	0	0.00	47.85	1	3,264	0.03%
2019/08/01	0	0.00	6	49.44	48.85	-6	3,269	-0.18%
2019/07/31	6	49.13	2	49.85	49.90	4	3,241	0.12%
2019/07/30	3	49.38	11	51.14	48.80	-8	3,154	-0.25%
2019/07/29	22	51.08	21	50.43	51.00	1	3,016	0.03%
2019/07/26	17	48.35	7	48.94	49.50	10	2,828	0.35%
2019/07/25	5	47.94	3	48.35	47.75	2	2,728	0.07%
2019/07/24	2	45.65	3	46.48	47.30	-1	2,551	-0.04%
2019/07/23	0	0.00	1	43.00	43.00	-1	2,356	-0.04%
2019/07/18	3	41.80	4	42.26	41.80	-1	2,443	-0.04%
2019/07/16	1	44.50	1	44.70	44.30	0	2,589	0.00%
2019/07/15	1	44.35	0	0.00	44.25	1	2,627	0.04%
2019/07/10	0	0.00	2	43.15	43.15	-2	2,746	-0.07%
2019/07/04	1	45.40	0	0.00	45.40	1	2,794	0.04%
2019/06/28	1	46.75	0	0.00	46.30	1	3,046	0.03%
2019/06/27	4	46.83	4	46.83	46.65	0	3,122	0.00%
2019/06/26	0	0.00	1	47.25	46.65	-1	3,135	-0.03%
2019/06/25	5	46.45	5	46.60	47.40	0	3,187	0.00%
2019/06/24	1	46.25	0	0.00	46.35	1	3,143	0.03%
2019/06/21	5	45.35	6	45.48	45.15	-1	3,120	-0.03%
2019/06/20	0	0.00	1	45.75	45.10	-1	3,114	-0.03%
2019/06/19	0	0.00	7	44.63	44.85	-7	3,132	-0.22%
2019/06/18	9	44.39	0	0.00	43.90	9	3,140	0.29%
2019/06/17	0	0.00	12	44.77	45.40	-12	3,036	-0.40%
2019/06/14	1	41.95	0	0.00	41.30	1	3,015	0.03%
2019/06/13	1	41.45	1	40.90	41.60	0	3,053	0.00%
2019/06/12	1	42.20	1	42.05	41.45	0	3,131	0.00%
2019/06/06	0	0.00	1	39.30	39.15	-1	3,519	-0.03%
2019/06/03	1	40.35	0	0.00	40.15	1	3,731	0.03%
2019/05/30	1	40.20	2	40.98	41.10	-1	3,905	-0.03%
2019/05/28	3	39.95	3	39.83	40.10	0	4,133	0.00%
2019/05/24	1	41.10	1	40.95	40.50	0	4,444	0.00%
2019/05/23	1	40.60	0	0.00	41.00	1	4,561	0.02%
2019/05/22	2	42.03	0	0.00	41.55	2	4,688	0.04%
2019/05/21	1	41.15	0	0.00	41.75	1	4,803	0.02%
2019/05/17	7	43.26	1	43.00	42.70	6	5,107	0.12%
2019/05/16	1	42.80	1	44.50	42.85	0	5,190	0.00%
2019/05/15	0	0.00	1	44.90	44.90	-1	5,358	-0.02%
2019/05/14	5	42.17	5	42.53	42.60	0	5,661	0.00%
2019/05/13	0	0.00	4	42.80	41.75	-4	6,030	-0.07%
2019/05/10	4	44.08	2	44.20	43.95	2	6,201	0.03%
2019/05/08	5	46.03	0	0.00	45.70	5	6,338	0.08%
2019/05/06	10	46.10	15	46.14	45.95	-5	6,893	-0.07%
2019/05/03	2	48.08	2	47.90	48.05	0	6,914	0.00%
2019/05/02	10	47.35	10	46.80	47.35	0	6,911	0.00%
2019/04/30	16	46.61	16	47.15	47.40	0	6,933	0.00%
2019/04/29	6	49.73	7	50.56	46.80	-1	6,935	-0.01%
2019/04/25	1	54.00	2	53.95	54.00	-1	6,860	-0.01%
2019/04/23	4	53.85	2	53.75	53.60	2	6,866	0.03%
2019/04/22	8	56.03	10	55.25	54.40	-2	6,906	-0.03%
2019/04/18	9	54.16	9	53.87	52.90	0	6,819	0.00%
2019/04/17	1	53.00	0	0.00	52.80	1	6,807	0.01%
2019/04/16	10	51.90	10	51.40	52.50	0	6,840	0.00%
2019/04/12	0	0.00	1	51.80	51.10	-1	7,052	-0.01%
2019/04/11	1	53.50	0	0.00	51.80	1	7,144	0.01%
2019/04/09	12	56.68	14	55.81	53.90	-2	7,198	-0.03%
2019/04/08	11	55.51	11	55.31	55.30	0	7,265	0.00%
2019/04/01	10	52.30	10	52.30	52.20	0	7,341	0.00%
2019/03/29	13	50.99	13	50.65	51.00	0	7,319	0.00%
2019/03/27	6	51.40	6	51.20	51.40	0	7,705	0.00%
2019/03/25	1	51.10	0	0.00	51.50	1	8,182	0.01%
2019/03/22	6	52.20	6	52.10	52.10	0	8,276	0.00%
2019/03/21	13	52.13	9	52.20	51.80	4	8,408	0.05%
2019/03/20	17	52.78	16	53.13	52.60	1	8,690	0.01%
2019/03/19	4	54.78	3	53.10	53.10	1	9,013	0.01%
2019/03/18	1	54.10	0	0.00	54.30	1	9,060	0.01%
2019/03/15	25	54.63	22	54.23	54.50	3	9,239	0.03%
2019/03/14	29	55.02	27	55.13	53.90	2	9,339	0.02%
2019/03/13	12	57.36	14	57.51	57.40	-2	9,496	-0.02%
2019/03/12	12	57.69	14	57.50	58.00	-2	9,746	-0.02%
2019/03/11	2	56.20	2	56.30	55.60	0	9,921	0.00%
2019/03/08	8	55.54	6	55.75	56.00	2	10,119	0.02%
2019/03/07	19	55.69	19	55.86	55.60	0	10,309	0.00%
2019/03/06	6	56.35	5	56.72	56.60	1	10,479	0.01%
2019/03/05	8	56.06	7	56.46	55.50	1	10,982	0.01%
2019/03/04	10	56.70	10	57.26	56.50	0	11,326	0.00%
2019/02/27	19	56.25	23	56.43	57.60	-4	11,445	-0.03%
2019/02/26	19	56.84	9	57.94	55.70	10	11,716	0.09%
2019/02/25	12	57.01	18	55.97	57.60	-6	11,980	-0.05%
2019/02/22	21	57.54	20	57.87	56.50	1	12,027	0.01%
2019/02/21	16	56.96	21	57.31	57.90	-5	11,959	-0.04%
2019/02/20	3	60.53	2	59.75	57.90	1	11,855	0.01%
2019/02/19	0	0.00	2	58.30	58.90	-2	11,804	-0.02%
2019/02/18	3	58.30	5	58.80	58.30	-2	11,751	-0.02%
2019/02/15	19	59.08	17	57.88	59.30	2	11,564	0.02%
2019/02/14	20	59.61	20	57.99	59.00	0	11,518	0.00%
2019/02/13	22	58.07	25	58.10	58.40	-3	11,407	-0.03%
2019/02/12	6	53.23	24	54.02	56.00	-18	11,139	-0.16%
2019/02/11	5	48.00	13	49.42	51.40	-8	10,961	-0.07%
2019/01/30	11	48.30	22	46.91	46.75	-11	10,938	-0.10%
2019/01/29	24	46.34	3	46.10	46.10	21	10,865	0.19%
2019/01/28	28	46.93	31	46.60	46.60	-3	10,856	-0.03%
2019/01/25	14	44.00	37	44.74	44.15	-23	10,746	-0.21%
2019/01/24	31	43.00	1	42.80	42.55	30	10,850	0.28%
2019/01/22	0	0.00	4	42.23	41.50	-4	10,995	-0.04%
2019/01/21	6	41.81	18	41.70	42.00	-12	11,097	-0.11%
2019/01/18	38	40.69	24	40.16	41.30	14	11,108	0.13%
2019/01/17	1	40.20	0	0.00	40.20	1	11,151	0.01%
2019/01/16	16	41.30	16	41.30	41.00	0	11,221	0.00%
2019/01/15	21	40.30	21	40.75	40.90	0	11,225	0.00%
2019/01/14	12	40.00	12	40.05	40.05	0	11,304	0.00%
2019/01/11	8	42.76	12	41.93	41.55	-4	11,314	-0.04%
2019/01/10	11	43.11	5	42.60	42.30	6	11,353	0.05%
2019/01/09	8	42.88	6	42.10	42.30	2	11,567	0.02%
2019/01/08	0	0.00	2	41.70	42.10	-2	11,704	-0.02%
2019/01/07	14	41.66	14	41.91	41.60	0	11,681	0.00%
2019/01/04	13	39.14	14	39.19	40.90	-1	11,672	-0.01%
2019/01/03	16	42.26	18	42.99	40.65	-2	11,580	-0.02%
2019/01/02	0	0.00	25	44.00	43.90	-25	11,551	-0.22%
2018/12/28	13	44.27	11	43.98	43.90	2	11,589	0.02%
2018/12/27	12	44.16	15	44.58	43.80	-3	11,642	-0.03%
2018/12/26	22	45.01	12	42.68	42.60	10	11,558	0.09%
2018/12/25	14	44.20	18	43.61	44.10	-4	11,555	-0.03%
2018/12/24	26	44.27	17	43.87	45.30	9	11,517	0.08%
2018/12/22	6	44.65	16	44.28	44.85	-10	11,413	-0.09%
2018/12/21	12	45.20	9	45.40	45.60	3	11,422	0.03%
2018/12/20	13	46.23	8	43.52	44.25	5	11,273	0.04%
2018/12/19	2	49.15	10	47.50	47.40	-8	11,019	-0.07%
2018/12/18	36	50.72	14	50.79	49.40	22	10,927	0.20%
2018/12/14	0	0.00	2	49.90	50.00	-2	10,796	-0.02%
2018/12/13	25	52.42	6	52.10	52.00	19	10,675	0.18%
2018/12/12	11	50.95	15	52.22	52.50	-4	10,400	-0.04%
2018/12/11	1	47.80	20	48.23	47.80	-19	10,099	-0.19%
2018/12/10	25	48.64	7	47.98	47.30	18	10,196	0.18%
2018/12/07	1	47.70	2	48.20	48.05	-1	10,027	-0.01%
2018/12/06	21	48.74	20	49.62	46.30	1	9,928	0.01%
2018/12/05	2	51.00	15	50.41	51.10	-13	9,676	-0.13%
2018/12/04	12	50.68	7	50.26	49.50	5	9,490	0.05%
2018/12/03	7	49.48	3	49.22	49.15	4	9,277	0.04%
2018/11/30	7	48.24	4	48.40	48.75	3	9,100	0.03%
2018/11/29	3	50.33	11	50.17	49.00	-8	8,908	-0.09%
2018/11/28	29	49.86	18	50.30	49.70	11	8,699	0.13%
2018/11/27	12	47.17	18	46.99	48.40	-6	8,185	-0.07%
2018/11/23	13	43.36	12	43.13	43.75	1	7,721	0.01%
2018/11/22	12	41.72	14	41.93	41.10	-2	7,406	-0.03%
2018/11/21	10	38.30	11	40.70	40.70	-1	6,994	-0.01%
2018/11/20	14	37.41	13	37.10	37.00	1	6,942	0.01%
2018/11/19	0	0.00	1	37.25	37.30	-1	6,999	-0.01%
2018/11/16	5	36.85	4	36.90	36.25	1	7,024	0.01%
2018/11/15	13	36.34	3	36.72	36.80	10	7,052	0.14%
2018/11/14	3	36.38	11	36.51	36.00	-8	7,106	-0.11%
2018/11/13	1	35.00	2	36.25	36.95	-1	7,294	-0.01%
2018/11/12	2	36.85	0	0.00	36.60	2	7,346	0.03%
2018/11/09	3	36.37	4	36.46	36.70	-1	7,392	-0.01%
2018/11/08	22	37.67	20	37.80	35.95	2	7,411	0.03%
2018/11/07	1	35.85	11	36.76	37.75	-10	7,311	-0.14%
2018/11/06	2	36.55	0	0.00	34.35	2	7,310	0.03%
2018/11/05	1	36.95	0	0.00	37.00	1	7,338	0.01%
2018/11/02	5	36.27	6	36.73	36.55	-1	7,319	-0.01%
2018/11/01	23	36.00	23	36.52	35.80	0	7,226	0.00%
2018/10/31	6	33.68	8.5	34.05	34.10	-2.5	6,952	-0.04%
2018/10/30	14	31.08	11	30.97	31.00	3	6,907	0.04%
2018/10/29	0	0.00	1	30.95	32.05	-1	7,100	-0.01%
2018/10/26	0	0.00	2	31.58	30.50	-2	7,077	-0.03%
2018/10/24	3	35.87	2	35.30	34.60	1	7,082	0.01%
2018/10/23	1	36.30	0.5	36.50	36.30	0.5	7,021	0.01%
2018/10/22	0	0.00	1	36.70	37.70	-1	7,058	-0.01%
2018/10/19	1	36.30	1	36.05	36.35	0	7,133	0.00%
2018/10/18	14	38.24	13	38.30	38.05	1	7,152	0.01%
2018/10/17	20	39.35	16	39.13	38.40	4	7,163	0.06%
2018/10/16	0	0.00	2	40.90	40.25	-2	7,007	-0.03%
2018/10/15	1	37.45	1	37.15	37.20	0	6,976	0.00%
2018/10/12	1	36.85	0	0.00	37.20	1	7,037	0.01%
2018/10/09	1	41.45	3	41.52	40.55	-2	7,192	-0.03%
2018/10/08	1	42.20	3	41.72	41.70	-2	7,254	-0.03%
2018/10/05	4	42.33	0	0.00	42.30	4	7,414	0.05%
2018/10/04	2	47.35	0	0.00	47.00	2	7,476	0.03%
2018/10/03	1	49.65	1	49.65	47.95	0	8,046	0.00%
2018/10/02	1	50.20	1	51.30	50.00	0	8,302	0.00%
2018/10/01	2	49.73	2	50.65	51.30	0	8,430	0.00%
2018/09/28	1	50.80	1	50.90	50.20	0	8,731	0.00%
2018/09/27	2	51.20	1	51.80	50.00	1	8,917	0.01%
2018/09/26	1	51.60	0	0.00	51.10	1	9,101	0.01%
2018/09/25	1	51.10	3	52.10	52.00	-2	9,178	-0.02%
2018/09/21	1	51.50	2	49.70	51.00	-1	9,161	-0.01%
2018/09/20	1	48.00	1	49.05	48.00	0	9,160	0.00%
2018/09/19	1	49.20	1	50.40	47.90	0	9,256	0.00%
2018/09/18	5	49.88	0	0.00	48.40	5	9,348	0.05%
2018/09/17	7	52.49	5	52.82	52.10	2	9,527	0.02%
2018/09/14	11	50.32	13	51.29	52.60	-2	9,645	-0.02%
2018/09/13	1	49.50	1	50.00	48.95	0	9,580	0.00%
2018/09/12	0	0.00	2	50.05	50.10	-2	9,788	-0.02%
2018/09/11	2	51.15	3	51.83	51.30	-1	9,983	-0.01%
2018/09/07	8	56.71	9	56.07	53.50	-1	10,143	-0.01%
2018/09/06	1	57.00	0	0.00	56.40	1	10,316	0.01%
2018/09/05	10	57.57	9	58.10	56.00	1	10,881	0.01%
2018/09/04	3	57.27	4	57.88	58.10	-1	11,423	-0.01%
2018/09/03	13	57.94	12	58.07	57.00	1	11,763	0.01%
2018/08/31	1	59.80	0	0.00	60.90	1	12,007	0.01%
2018/08/30	7	61.41	9	62.29	61.00	-2	12,203	-0.02%
2018/08/29	1	58.90	2	59.70	60.70	-1	12,365	-0.01%
2018/08/28	0	0.00	1	59.50	58.90	-1	12,638	-0.01%
2018/08/27	2	58.65	1	58.70	60.10	1	12,903	0.01%
2018/08/24	1	57.00	0	0.00	56.60	1	13,097	0.01%
2018/08/23	4	59.40	3	59.50	58.60	1	13,647	0.01%
2018/08/22	3	57.87	2	57.75	59.50	1	14,211	0.01%
2018/08/21	12	58.88	12	59.01	58.50	0	14,867	0.00%
2018/08/20	17	55.32	14	56.58	58.50	3	15,105	0.02%
2018/08/17	3	60.50	2	62.30	58.20	1	15,508	0.01%
2018/08/16	4	60.33	9	57.39	61.20	-5	15,624	-0.03%
2018/08/15	15	58.86	13	60.55	58.60	2	15,830	0.01%
2018/08/14	21	61.18	16	61.66	62.00	5	16,050	0.03%
2018/08/13	7	61.20	8	61.14	60.30	-1	16,266	-0.01%
2018/08/10	2	66.75	0	0.00	64.70	2	16,635	0.01%
2018/08/09	2	64.65	1	65.90	66.30	1	17,030	0.01%
2018/08/08	11	65.10	12	65.87	65.00	-1	17,702	-0.01%
2018/08/07	3	67.57	4	67.08	66.70	-1	18,220	-0.01%
2018/08/06	4	64.83	3	64.57	65.50	1	18,399	0.01%
2018/08/03	14	63.49	12	65.79	66.00	2	18,632	0.01%
2018/08/02	2	64.60	7	65.51	63.70	-5	18,765	-0.03%
2018/08/01	1	69.70	0	0.00	69.50	1	19,391	0.01%
2018/07/31	1	71.70	0	0.00	72.20	1	19,736	0.01%
2018/07/27	8	72.59	8	72.80	72.00	0	19,738	0.00%
2018/07/26	22	73.85	23	73.66	75.00	-1	19,731	-0.01%
2018/07/24	1	68.50	3	68.57	69.90	-2	19,513	-0.01%
2018/07/23	14	65.81	14	64.73	67.50	0	19,448	0.00%
2018/07/20	3	67.20	3	66.70	67.10	0	19,381	0.00%
2018/07/19	2	69.85	1	69.20	69.00	1	19,241	0.01%
2018/07/18	10	66.15	12	69.93	68.00	-2	19,237	-0.01%
2018/07/17	24	72.80	24	72.82	70.90	0	19,196	0.00%
2018/07/16	6	73.98	3	73.20	73.80	3	19,197	0.02%
2018/07/13	9	74.52	6	74.60	73.00	3	19,302	0.02%
2018/07/12	3	73.20	3	73.50	73.90	0	19,122	0.00%
2018/07/11	36	73.79	36	73.24	73.60	0	19,114	0.00%
2018/07/10	15	68.74	16	69.46	72.00	-1	18,611	-0.01%
2018/07/09	67	65.38	67	65.16	65.50	0	18,502	0.00%
2018/07/06	19	64.34	19	65.00	66.20	0	18,359	0.00%
2018/07/05	22	64.11	22	63.40	62.70	0	18,107	0.00%
2018/07/04	14	63.45	21	66.77	62.70	-7	17,898	-0.04%
2018/07/03	14	70.71	8	70.13	69.60	6	17,672	0.03%
2018/07/02	16	69.36	15	71.09	69.10	1	17,580	0.01%
2018/06/29	16	69.05	22	69.03	72.80	-6	17,458	-0.03%
2018/06/28	25	69.97	23	73.35	69.50	2	17,295	0.01%
2018/06/27	29	73.00	28	72.56	73.40	1	17,177	0.01%
2018/06/26	14	74.55	10	72.71	72.00	4	17,064	0.02%
2018/06/25	22	75.28	30	73.12	71.20	-8	16,820	-0.05%
2018/06/22	7	79.03	5	78.50	76.50	2	16,652	0.01%
2018/06/21	27	79.80	32	79.77	80.90	-5	16,558	-0.03%
2018/06/20	36	82.53	30	81.72	76.40	6	16,374	0.04%
2018/06/19	17	83.34	20	83.91	84.00	-3	16,260	-0.02%
2018/06/15	12	84.13	10	83.92	83.20	2	16,243	0.01%
2018/06/14	30	83.27	29	83.94	83.20	1	16,133	0.01%
2018/06/13	16	83.06	19	89.43	82.90	-3	15,957	-0.02%
2018/06/12	22	86.45	19	86.23	89.50	3	15,516	0.02%
2018/06/11	18	78.52	15	80.61	81.40	3	14,963	0.02%
2018/06/08	14	70.39	14	73.11	74.00	0	14,696	0.00%
2018/06/07	8	72.13	8	70.80	70.50	0	14,445	0.00%
2018/06/06	18	69.13	37	70.46	71.50	-19	14,445	-0.13%
2018/06/05	33	70.22	33	69.02	67.80	0	14,387	0.00%
2018/06/04	27	71.86	25	72.88	72.80	2	14,150	0.01%
2018/06/01	22	69.94	22	70.10	69.90	0	13,839	0.00%
2018/05/31	62	77.02	41	76.52	70.70	21	13,541	0.16%
2018/05/30	103	71.69	103	71.95	74.10	0	12,893	0.00%	大買/大賣/
2018/05/29	9	69.59	23	69.26	68.80	-14	12,268	-0.11%
2018/05/28	3	65.23	0	0.00	66.90	3	11,490	0.03%
2018/05/25	12	58.23	19	58.96	60.90	-7	11,147	-0.06%
2018/05/24	6	56.50	8	55.20	55.40	-2	10,510	-0.02%
2018/05/23	2	55.10	5	55.18	55.80	-3	10,294	-0.03%
2018/05/22	16	54.43	14	54.77	53.70	2	9,969	0.02%
2018/05/21	13	56.17	15	55.75	56.40	-2	9,672	-0.02%
2018/05/18	42	54.24	45	54.91	54.70	-3	9,332	-0.03%
2018/05/17	22	54.42	24	53.48	52.10	-2	8,805	-0.02%
2018/05/16	48	57.22	39	57.44	55.60	9	8,338	0.11%
2018/05/15	34	50.66	28	50.19	53.80	6	7,656	0.08%
2018/05/14	23	47.93	14	48.97	50.20	9	7,091	0.13%
2018/05/11	10	46.75	8	46.41	45.70	2	6,824	0.03%
2018/05/10	1	44.00	1	44.45	46.20	0	6,511	0.00%
2018/05/09	105	42.84	110	43.36	43.65	-5	6,123	-0.08%	大買/大賣/
2018/05/08	34	39.20	35	40.77	40.90	-1	5,397	-0.02%
2018/05/07	1	36.70	3	36.93	37.20	-2	5,005	-0.04%
2018/05/04	1	36.70	0	0.00	35.80	1	4,989	0.02%
2018/05/03	2	36.78	5	36.86	36.95	-3	5,004	-0.06%
2018/05/02	5	36.35	2	36.75	36.35	3	5,000	0.06%
2018/04/27	0	0.00	4	35.58	36.15	-4	5,345	-0.07%
2018/04/26	1	35.55	1	36.20	34.50	0	5,752	0.00%
2018/04/25	2	35.98	2	35.78	35.90	0	5,742	0.00%
2018/04/24	4	36.81	0	0.00	36.00	4	5,798	0.07%
2018/04/23	1	37.90	20	38.70	37.60	-19	5,718	-0.33%
2018/04/20	5	38.13	1	38.60	37.95	4	5,696	0.07%
2018/04/19	28	39.18	10	38.66	39.15	18	5,607	0.32%
2018/04/18	1	36.25	1	36.20	36.30	0	5,362	0.00%
2018/04/17	7	38.76	1	38.30	36.15	6	5,317	0.11%
2018/04/16	1	38.10	5	38.81	39.10	-4	5,186	-0.08%
2018/04/13	9	38.09	8	38.80	38.00	1	5,103	0.02%
2018/04/12	1	36.85	0	0.00	36.90	1	4,969	0.02%
2018/04/11	0	0.00	6	37.16	37.10	-6	5,049	-0.12%
2018/04/10	5	36.53	3	36.92	36.05	2	5,029	0.04%
2018/04/09	3	36.08	5	36.44	36.25	-2	5,129	-0.04%
2018/04/03	3	35.68	2	36.05	36.10	1	5,174	0.02%
2018/03/31	0	0.00	0	36.30	36.30	0	5,240	0.00%
2018/03/30	3	36.55	1	36.50	36.70	2	5,279	0.04%
2018/03/29	0	0.00	3	36.55	36.35	-3	5,313	-0.06%
2018/03/28	0	0.00	1	36.25	36.00	-1	5,277	-0.02%
2018/03/27	3	36.70	3	36.98	36.65	0	5,265	0.00%
2018/03/26	3	36.07	0	0.00	36.00	3	5,266	0.06%
2018/03/23	2	36.10	0	0.00	35.80	2	5,239	0.04%
2018/03/22	5	37.82	2	38.20	37.30	3	5,174	0.06%
2018/03/21	0	0.00	5	37.40	36.90	-5	5,022	-0.10%
2018/03/20	0	0.00	3	36.80	37.40	-3	4,859	-0.06%
2018/03/19	3	36.75	9	37.03	36.40	-6	4,784	-0.13%
2018/03/16	12	36.11	5	36.59	35.80	7	4,642	0.15%
2018/03/15	2	35.33	1	35.70	35.45	1	4,510	0.02%
2018/03/14	3	36.17	8	35.23	35.25	-5	4,483	-0.11%
2018/03/13	2	34.95	0	0.00	36.00	2	4,386	0.05%
2018/03/12	5	36.00	2	36.20	35.05	3	4,329	0.07%
2018/03/09	2	34.15	11	33.61	34.00	-9	4,148	-0.22%
2018/03/08	10	30.70	5	31.74	33.55	5	3,992	0.13%
2018/03/07	4	31.10	18	30.50	30.50	-14	3,933	-0.36%
2018/03/06	3	30.17	3	30.48	30.20	0	4,034	0.00%
2018/03/05	0	0.00	1	30.20	29.45	-1	4,255	-0.02%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/03/01	0	0.00	1	30.70	30.90	-1	4,595	-0.02%
2018/02/27	1	30.90	1	31.40	30.75	0	4,659	0.00%
2018/02/26	1	30.85	0	0.00	30.85	1	4,705	0.02%
2018/02/23	0	0.00	1	31.20	30.60	-1	4,787	-0.02%
2018/02/21	1	30.55	2	30.38	30.25	-1	5,361	-0.02%
2018/02/08	1	29.95	0	0.00	30.00	1	5,837	0.02%
2018/02/06	1	30.10	0	0.00	29.95	1	5,920	0.02%
2018/02/05	1	31.70	1	32.50	33.05	0	6,059	0.00%
2018/02/01	1	34.30	3	34.32	34.00	-2	6,303	-0.03%
2018/01/31	3	33.77	1	34.00	33.80	2	6,403	0.03%
2018/01/30	2	34.18	1	34.80	34.30	1	6,541	0.02%
2018/01/29	3	34.60	0	0.00	34.15	3	6,556	0.05%
2018/01/26	6	34.53	6	34.75	34.80	0	6,635	0.00%
2018/01/25	0	0.00	31	34.98	34.30	-31	6,703	-0.46%
2018/01/24	2	35.48	0	0.00	35.30	2	6,733	0.03%
2018/01/23	6	36.97	0	0.00	36.05	6	6,868	0.09%
2018/01/22	26	38.03	22	38.40	38.55	4	6,712	0.06%
2018/01/19	7	35.09	6	35.05	35.05	1	6,702	0.01%
2018/01/18	1	34.80	3	35.27	34.60	-2	7,073	-0.03%
2018/01/16	6	35.28	7	34.85	34.60	-1	7,187	-0.01%
2018/01/15	4	34.48	1	34.85	34.85	3	7,255	0.04%
2018/01/09	5	34.10	2	33.88	33.40	3	7,408	0.04%
2018/01/08	11	35.02	15	35.21	33.80	-4	7,617	-0.05%
2018/01/05	0	0.00	4	35.63	35.40	-4	7,643	-0.05%
2018/01/04	9	34.82	1	34.95	35.00	8	7,698	0.10%
2018/01/03	5	34.70	1	35.10	34.60	4	7,660	0.05%
2018/01/02	0	0.00	4	33.38	33.35	-4	7,565	-0.05%