嘉晶 (3016)-華南永昌-高雄券商分點個股進出

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
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	0	0.00	0	51.70	51.80	0	381	0.00%
2024/11/20	0.1	52.00	0	0.00	51.60	0.1	383	0.03%
2024/11/18	0.1	53.40	0	0.00	53.00	0.1	406	0.02%
2024/11/14	0.1	54.80	0	0.00	53.80	0.1	427	0.02%
2024/11/12	0.1	55.50	1	55.90	55.20	-0.9	431	-0.21%
2024/11/05	0.2	56.15	0	0.00	55.70	0.2	455	0.04%
2024/11/01	0.1	56.20	0	0.00	57.80	0.1	499	0.02%
2024/10/30	0.1	56.80	0	0.00	56.70	0.1	513	0.02%
2024/10/29	0.1	57.00	0.1	57.00	57.00	0	526	0.00%
2024/10/21	0	0.00	1	61.00	60.40	-1	606	-0.17%
2024/09/04	0	0.00	1	57.20	55.50	-1	1,488	-0.07%
2024/08/20	0	0.00	2	60.10	60.20	-2	1,547	-0.13%
2024/08/19	2	59.50	0	0.00	59.40	2	1,546	0.13%
2024/08/12	0	0.00	1	57.90	57.30	-1	1,568	-0.06%
2024/08/07	1	56.80	0	0.00	56.90	1	1,561	0.06%
2024/08/05	2	55.90	0	0.00	55.90	2	1,536	0.13%
2024/08/01	1	65.30	3	66.00	65.70	-2	1,501	-0.13%
2024/07/23	0	0.00	1	64.20	63.70	-1	1,468	-0.07%
2024/07/22	1	63.30	0	0.00	62.10	1	1,462	0.07%
2024/07/16	1	71.70	0	0.00	69.30	1	1,420	0.07%
2024/07/15	0	0.00	1	71.00	70.80	-1	1,408	-0.07%
2024/07/11	4	71.00	3.1	71.70	71.50	1	1,477	0.06%
2024/07/10	0	0.00	1	68.20	67.30	-1	1,392	-0.07%
2024/07/09	0	0.00	1	68.00	68.00	-1	1,397	-0.07%
2024/07/08	1	69.72	0	0.00	68.30	1	1,383	0.07%
2024/07/05	5	71.54	14	71.69	71.70	-9	1,360	-0.66%
2024/07/04	1	67.60	0	0.00	67.60	1	1,314	0.08%
2024/07/03	2	67.05	0	0.00	67.30	2	1,242	0.16%
2024/06/25	1	62.70	1	63.50	63.60	0	1,287	0.00%
2024/06/21	1	66.90	2	67.05	67.00	-1	1,256	-0.08%
2024/06/20	10	69.40	0	0.00	68.00	10	1,247	0.80%
2024/06/18	0	0.00	1	68.40	68.00	-1	1,255	-0.08%
2024/06/17	1	66.90	0	0.00	66.80	1	1,227	0.08%
2024/06/14	2	67.10	2	67.85	67.80	0	1,216	0.00%
2024/06/13	1	63.90	0	0.00	63.80	1	1,145	0.09%
2024/06/07	0	0.00	1	63.60	63.80	-1	1,220	-0.08%
2024/05/29	0	0.00	0	63.50	62.80	0	1,614	0.00%
2024/05/28	0	0.00	1	63.10	63.40	-1	1,602	-0.06%
2024/05/24	0	0.00	0	58.60	58.80	0	1,567	0.00%
2024/05/23	1	61.50	0	0.00	59.40	1	1,566	0.06%
2024/05/22	0	0.00	1	61.80	61.70	-1	1,560	-0.06%
2024/05/21	2	61.95	0	0.00	61.30	2	1,563	0.13%
2024/05/20	0	0.00	1	63.00	62.20	-1	1,560	-0.06%
2024/05/17	1	60.80	1	61.20	61.30	0	1,539	0.00%
2024/05/15	1	60.40	1	60.30	60.20	0	1,534	0.00%
2024/05/10	1	59.20	3	59.47	59.90	-2	1,538	-0.13%
2024/05/09	0	0.00	1	59.70	59.00	-1	1,540	-0.06%
2024/05/08	1	60.10	1	60.30	60.30	0	1,537	0.00%
2024/04/30	2	62.40	1	61.80	62.00	1	1,521	0.07%
2024/04/29	0	0.00	1	62.20	62.40	-1	1,511	-0.07%
2024/04/26	6	60.97	0	0.00	61.50	6	1,497	0.40%
2024/04/22	0.1	59.60	0	0.00	59.40	0.1	1,453	0.00%
2024/04/18	2	63.25	1	61.30	61.20	1	1,414	0.07%
2024/04/17	0	0.00	4	62.40	62.40	-4	1,307	-0.31%
2024/04/15	0	0.00	4	59.48	58.90	-4	1,270	-0.31%
2024/04/10	2	62.80	3	61.63	61.20	-1	1,215	-0.08%
2024/04/08	3.2	59.95	0.3	59.73	59.50	2.9	1,171	0.25%
2024/04/03	3	60.77	2	61.15	60.80	1	1,164	0.09%
2024/04/02	0	0.00	0.1	60.80	61.60	-0.1	1,155	-0.01%
2024/04/01	7	62.26	6	61.62	61.50	1	1,133	0.09%
2024/03/29	0.1	59.30	6	59.80	59.60	-5.9	1,052	-0.56%
2024/03/28	6	59.90	0	0.00	59.30	6	1,038	0.58%
2024/03/27	0	0.00	1	57.60	57.50	-1	1,006	-0.10%
2024/03/26	0.1	57.20	0	0.00	57.00	0.1	1,004	0.01%
2024/03/25	0.1	59.50	0	0.00	58.80	0.1	999	0.01%
2024/03/22	3	59.63	4	60.68	59.10	-1	999	-0.10%
2024/03/21	0	57.10	0	0.00	57.70	0	973	0.00%
2024/03/19	0	0.00	7	57.87	57.50	-7	989	-0.71%
2024/03/15	7	59.14	0	0.00	58.00	7	972	0.72%
2024/03/14	4	60.40	0	0.00	60.10	4	949	0.42%
2024/03/13	2	60.95	1.1	60.29	60.00	0.9	922	0.10%
2024/03/12	1.1	61.24	4	61.53	61.70	-3	861	-0.34%
2024/03/11	5	60.64	4	61.90	61.90	1	617	0.16%
2024/03/08	1	55.60	2	56.20	56.30	-1	509	-0.20%
2024/03/07	0	0.00	0	51.60	51.20	0	451	0.00%
2024/03/06	1.1	52.12	0	0.00	52.10	1.1	454	0.24%
2024/03/01	0	0.00	0	54.20	53.80	0	459	0.00%
2024/02/26	0	0.00	1	53.80	54.80	-1	461	-0.22%
2024/02/23	0	0.00	4	54.90	54.00	-4	461	-0.87%
2024/02/20	0.1	54.80	0	0.00	54.80	0.1	471	0.02%
2024/02/05	0	0.00	0	54.20	54.40	0	459	0.00%
2024/01/26	0.1	57.00	0	0.00	57.20	0.1	454	0.02%
2024/01/22	1	56.90	1	57.80	57.90	0	503	0.00%
2024/01/19	1	56.70	1	56.80	56.80	0	503	0.00%
2024/01/17	1	57.30	1	56.50	56.60	0	505	0.00%
2024/01/11	1	58.20	1	58.70	58.70	0	502	0.00%
2024/01/03	0.1	60.60	0	0.00	60.40	0.1	505	0.02%
2023/12/26	0	0.00	3	62.80	63.00	-3	496	-0.60%
2023/12/25	0	0.00	1	62.40	62.00	-1	498	-0.20%
2023/12/22	0	0.00	2	62.50	62.10	-2	500	-0.40%
2023/12/18	3	65.00	0	0.00	64.00	3	501	0.60%
2023/12/15	1	64.10	1	65.10	64.50	0	478	0.00%
2023/11/30	1	64.20	1	65.10	65.30	0	431	0.00%
2023/11/29	0	0.00	1	64.00	64.20	-1	417	-0.24%
2023/11/20	0	0.00	2	61.85	62.20	-2	396	-0.50%
2023/11/17	0	0.00	3	61.47	61.30	-3	393	-0.76%
2023/11/15	0	0.00	4	60.68	61.00	-4	392	-1.02%
2023/11/14	2	59.60	0	0.00	59.70	2	389	0.51%
2023/11/09	1	60.00	2	60.20	59.80	-1	416	-0.24%
2023/11/08	1	60.50	0	0.00	60.30	1	431	0.23%
2023/11/07	1	60.90	3	60.87	60.90	-2	435	-0.46%
2023/11/02	3	59.80	3	60.40	60.00	0	448	0.00%
2023/11/01	1	61.40	1	61.20	60.30	0	437	0.00%
2023/10/31	1	58.50	0	0.00	57.20	1	408	0.24%
2023/10/30	1	58.40	0	0.00	58.40	1	418	0.24%
2023/10/23	0.1	57.10	0	0.00	56.70	0.1	479	0.03%
2023/10/20	0	57.40	0	0.00	57.50	0	489	0.00%
2023/10/19	0	0.00	1	58.20	58.00	-1	515	-0.19%
2023/10/13	1	58.00	0	0.00	58.10	1	589	0.17%
2023/10/12	0.2	57.20	0	0.00	58.00	0.2	631	0.02%
2023/10/11	0.1	57.20	0	0.00	56.70	0.1	673	0.01%
2023/10/06	1	58.00	0	0.00	58.00	1	729	0.14%
2023/10/05	1	57.50	0	0.00	57.50	1	802	0.12%
2023/10/04	1	57.30	1	57.30	57.40	0	989	0.00%
2023/09/28	1	57.50	1	57.00	57.00	0	1,146	0.00%
2023/09/27	0.5	57.40	0	0.00	57.20	0.5	1,156	0.04%
2023/09/22	1	59.60	0	0.00	59.50	1	1,164	0.09%
2023/09/21	1	61.60	0	0.00	60.90	1	1,156	0.09%
2023/09/19	0	0.00	1	62.40	62.60	-1	1,155	-0.09%
2023/09/01	2	61.20	0	0.00	61.20	2	1,242	0.16%
2023/08/18	0	0.00	5	57.76	57.70	-5	1,312	-0.38%
2023/08/17	2	58.45	0	0.00	58.50	2	1,312	0.15%
2023/08/16	0.1	57.30	0	0.00	57.20	0.1	1,308	0.01%
2023/08/15	2	58.40	0	0.00	58.20	2	1,296	0.15%
2023/08/14	4.1	59.29	1	58.80	58.90	3.1	1,290	0.24%
2023/08/11	0.6	61.95	0	0.00	61.60	0.6	1,277	0.05%
2023/08/09	0.1	64.70	0	0.00	64.20	0.1	1,261	0.01%
2023/07/31	0	66.50	0	0.00	65.70	0	1,234	0.00%
2023/07/27	1	65.50	0	0.00	66.10	1	1,206	0.08%
2023/07/24	0	0.00	1	65.90	65.70	-1	1,204	-0.08%
2023/07/21	1	68.10	0	0.00	67.90	1	1,184	0.08%
2023/07/20	1	68.90	0	0.00	69.00	1	1,190	0.08%
2023/07/19	1	68.60	1	68.90	67.00	0	1,184	0.00%
2023/07/17	4	70.23	1.1	70.50	70.80	2.9	1,183	0.25%
2023/07/14	1	71.50	0	0.00	71.50	1	1,150	0.09%
2023/07/13	3	72.47	1	72.80	71.00	2	1,122	0.18%
2023/07/12	4	71.35	12	71.68	72.30	-8	1,078	-0.74%
2023/07/11	18	73.55	5	73.08	72.20	13	1,012	1.29%
2023/07/10	2	66.10	5	67.64	69.70	-3	836	-0.36%
2023/07/07	0	64.30	0	0.00	63.40	0	727	0.00%
2023/06/26	2	64.00	2	63.70	63.60	0	678	0.00%
2023/06/16	0.1	66.00	5	65.70	65.50	-4.9	686	-0.71%
2023/06/15	1	67.10	0	0.00	66.70	1	685	0.15%
2023/06/14	1	66.40	0	0.00	67.30	1	673	0.15%
2023/06/13	1	67.00	0.2	66.65	65.20	0.8	663	0.12%
2023/06/12	0.2	65.85	1	64.80	65.50	-0.8	646	-0.12%
2023/06/07	1	65.00	0	0.00	65.40	1	666	0.15%
2023/06/05	0	0.00	1	66.30	66.00	-1	661	-0.15%
2023/06/02	4	64.95	0	0.00	64.80	4	634	0.63%
2023/05/26	1	63.30	1	63.20	63.00	0	693	0.00%
2023/05/18	1	63.90	0	0.00	63.60	1	714	0.14%
2023/05/17	0	0.00	2	62.75	62.90	-2	712	-0.28%
2023/05/11	1	62.00	0.3	62.14	61.70	0.7	733	0.10%
2023/05/09	0	0.00	4	62.50	62.50	-4	738	-0.54%
2023/05/05	0	0.00	1	64.10	64.00	-1	756	-0.13%
2023/05/04	1	64.00	0	0.00	63.80	1	778	0.13%
2023/04/26	2	61.70	3.2	61.75	62.70	-1.2	776	-0.15%
2023/04/25	2.1	63.16	2	62.10	62.10	0.1	776	0.01%
2023/04/24	0.1	64.50	0	64.90	64.20	0.1	764	0.01%
2023/04/21	1.4	66.27	1	65.60	64.50	0.4	756	0.05%
2023/04/20	0.6	68.60	1	69.10	67.60	-0.4	729	-0.06%
2023/04/17	0.3	69.53	0	0.00	71.50	0.3	705	0.04%
2023/04/14	0.1	70.46	0	0.00	69.80	0.1	686	0.01%
2023/04/13	1	70.00	0	0.00	69.90	1	680	0.15%
2023/04/12	0.1	71.60	0	0.00	71.30	0.1	671	0.01%
2023/04/11	0	71.90	0.5	71.50	71.50	-0.5	665	-0.07%
2023/04/07	0	0.00	1	71.50	71.40	-1	667	-0.15%
2023/03/30	0.1	70.50	0	0.00	70.50	0.1	675	0.01%
2023/03/29	0.5	70.64	0	0.00	70.40	0.5	681	0.07%
2023/03/28	1	71.70	3	71.87	71.30	-2	687	-0.29%
2023/03/24	0	0.00	0.7	73.00	73.00	-0.7	695	-0.10%
2023/03/23	2	71.95	0	72.10	72.50	2	690	0.29%
2023/03/21	0	0.00	0	71.90	71.00	0	689	0.00%
2023/03/20	0	0.00	1	71.70	71.60	-1	690	-0.14%
2023/03/17	0	70.30	0	0.00	70.70	0	690	0.00%
2023/03/15	0.1	71.00	0.1	71.00	70.20	0.1	698	0.01%
2023/03/14	0	70.10	0	0.00	69.60	0	709	0.00%
2023/03/13	0.1	70.07	0	0.00	70.30	0.1	710	0.02%
2023/03/10	0.4	72.12	1	71.90	71.10	-0.6	712	-0.08%
2023/03/09	0.1	73.50	1	73.60	73.10	-0.9	730	-0.12%
2023/03/08	0	0.00	3	73.40	73.20	-3	740	-0.41%
2023/03/07	0	0.00	0.4	73.90	73.40	-0.4	738	-0.05%
2023/03/06	2.1	72.81	0	0.00	73.30	2.1	725	0.29%
2023/03/03	1.3	71.97	0	0.00	71.90	1.3	712	0.18%
2023/03/02	1	75.00	0	0.00	73.50	1	673	0.15%
2023/03/01	1	75.00	0	0.00	75.00	1	674	0.15%
2023/02/24	1	75.70	0	0.00	75.60	1	680	0.15%
2023/02/17	0	76.20	0	0.00	76.00	0	791	0.00%
2023/02/16	1	76.90	2	76.75	76.60	-1	804	-0.12%
2023/02/14	1	76.40	0	0.00	76.10	1	853	0.12%
2023/02/13	0.1	76.80	0.9	76.03	76.60	-0.8	896	-0.08%
2023/02/09	0	0.00	0.2	79.40	78.90	-0.2	905	-0.02%
2023/02/06	0	78.20	1	78.00	77.80	-1	932	-0.11%
2023/02/03	1	78.40	3	77.90	78.00	-2	937	-0.21%
2023/02/02	1	78.70	0	0.00	79.20	1	946	0.11%
2023/02/01	2	76.80	0	0.00	77.00	2	937	0.21%
2023/01/31	0	75.70	1	75.80	75.90	-1	948	-0.10%
2023/01/30	0	74.60	0.1	74.10	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	73.10	2	72.95	71.30	-2	982	-0.20%
2023/01/12	2	75.00	0	0.00	73.10	2	993	0.20%
2023/01/11	1	74.20	3	74.30	74.10	-2	997	-0.20%
2023/01/10	0	0.00	2	73.60	73.70	-2	1,014	-0.20%
2023/01/09	0.1	73.90	0	0.00	73.90	0.1	1,033	0.01%
2023/01/06	2.6	73.19	0	0.00	72.90	2.6	1,054	0.25%
2023/01/03	0	70.60	0	0.00	71.10	0	1,136	0.00%
2022/12/29	0	70.20	0	0.00	70.40	0	1,166	0.00%
2022/12/23	2.1	70.80	0	0.00	71.20	2.1	1,321	0.16%
2022/12/20	2	74.00	0	0.00	71.20	2	1,465	0.14%
2022/12/16	0	0.00	33	74.51	74.50	-33	1,584	-2.08%
2022/12/15	0.1	76.60	0	0.00	76.50	0.1	1,613	0.01%
2022/12/14	2	75.50	0	0.00	76.10	2	1,629	0.12%
2022/12/12	0	0.00	1	74.50	74.80	-1	1,666	-0.06%
2022/12/09	4	77.38	3	76.90	75.90	1	1,681	0.06%
2022/12/06	0	0.00	4	80.93	79.00	-4	1,859	-0.22%
2022/12/05	0.1	82.20	1	82.00	82.00	-0.9	1,923	-0.05%
2022/12/02	1.1	82.15	0	0.00	81.60	1.1	1,938	0.06%
2022/12/01	12	81.17	7	81.37	81.90	5	1,939	0.26%
2022/11/28	1	77.50	0	0.00	77.30	1	1,963	0.05%
2022/11/25	0	0.00	2	77.60	77.60	-2	1,990	-0.10%
2022/11/23	1	77.70	0	0.00	76.80	1	2,009	0.05%
2022/11/18	10	79.50	12	80.21	78.20	-2	2,111	-0.09%
2022/11/17	2	78.40	0	0.00	79.30	2	2,151	0.09%
2022/11/16	0	0.00	2	78.20	78.00	-2	2,186	-0.09%
2022/11/15	0	76.80	0	0.00	78.50	0	2,266	0.00%
2022/11/11	6	76.72	5	75.54	75.00	1	2,388	0.04%
2022/11/10	0	0.00	2	74.70	74.30	-2	2,360	-0.08%
2022/11/09	4	74.73	0	0.00	75.00	4	2,369	0.17%
2022/11/08	0	0.00	3	72.33	72.30	-3	2,356	-0.13%
2022/11/07	2	72.40	2	71.80	72.40	0	2,357	0.00%
2022/11/04	2	71.60	0	0.00	72.00	2	2,384	0.08%
2022/11/03	2	70.80	5	70.16	71.20	-3	2,386	-0.13%
2022/11/02	2	69.70	1	70.40	70.60	1	2,407	0.04%
2022/11/01	1	69.00	1	69.50	69.30	0	2,398	0.00%
2022/10/31	1	69.00	1	69.00	69.00	0	2,399	0.00%
2022/10/28	1	67.70	1.4	67.06	67.00	-0.4	2,390	-0.02%
2022/10/21	2	68.90	0	0.00	67.10	2	2,408	0.08%
2022/10/18	0	0.00	2	70.10	70.10	-2	2,428	-0.08%
2022/10/17	5	67.96	0	0.00	69.30	5	2,436	0.21%
2022/10/14	2	70.00	3	69.87	70.50	-1	2,444	-0.04%
2022/10/13	2	68.50	1	66.40	66.10	1	2,491	0.04%
2022/10/12	1	70.80	1	70.60	70.80	0	2,472	0.00%
2022/10/07	0	0.00	2	77.70	77.30	-2	2,505	-0.08%
2022/10/06	2	78.40	0	0.00	78.60	2	2,518	0.08%
2022/10/05	2	77.90	2	77.20	77.60	0	2,515	0.00%
2022/09/30	1	69.50	0	0.00	72.70	1	2,521	0.04%
2022/09/28	0	0.00	2	75.00	71.60	-2	2,500	-0.08%
2022/09/26	3	80.00	0	0.00	79.50	3	2,484	0.12%
2022/09/23	1	86.40	0	0.00	84.40	1	2,494	0.04%
2022/09/22	1	89.20	0	0.00	90.40	1	2,456	0.04%
2022/09/20	0	0.00	1	88.50	89.00	-1	2,427	-0.04%
2022/09/19	2	87.85	0	0.00	86.50	2	2,432	0.08%
2022/09/16	3	88.20	1	89.10	87.60	2	2,424	0.08%
2022/09/15	0	0.00	1	91.30	89.50	-1	2,436	-0.04%
2022/09/14	1	89.70	12	90.18	91.40	-11	2,451	-0.45%
2022/09/13	18	91.02	4.2	90.88	90.70	13.9	2,455	0.56%
2022/09/12	3.2	90.01	2	88.90	89.60	1.2	2,384	0.05%
2022/09/06	1	83.30	1	80.70	80.70	0	2,376	0.00%
2022/09/01	4	88.33	1.1	88.01	88.00	2.9	2,362	0.12%
2022/08/31	1.1	88.85	0	0.00	89.70	1.1	2,353	0.05%
2022/08/29	0	87.20	0	0.00	87.40	0	2,394	0.00%
2022/08/26	2	90.40	4	90.40	89.70	-2	2,388	-0.08%
2022/08/25	4	91.38	1	90.60	90.60	3	2,380	0.13%
2022/08/24	2	91.30	1	92.60	89.20	1	2,369	0.04%
2022/08/23	5	92.04	1	92.50	92.10	4	2,370	0.17%
2022/08/22	2	92.75	2	93.00	93.00	0	2,363	0.00%
2022/08/19	5	91.76	3	92.07	91.40	2	2,275	0.09%
2022/08/18	1	89.40	2	86.65	87.40	-1	2,164	-0.05%
2022/08/17	2	85.55	2	85.40	85.40	0	2,154	0.00%
2022/08/16	3	86.77	4	86.25	85.90	-1	2,170	-0.05%
2022/08/15	11	85.51	10	86.50	86.50	1	2,193	0.05%
2022/08/12	2	85.00	2	84.60	84.70	0	2,209	0.00%
2022/08/11	0	84.50	25	84.40	83.60	-25	2,261	-1.10%
2022/08/10	25	81.94	2	82.00	82.20	23	2,329	0.99%
2022/08/09	3	82.03	13	82.81	82.60	-10	2,366	-0.42%
2022/08/08	11	80.49	2	79.90	80.50	9	2,424	0.37%
2022/08/05	0	0.00	3	79.97	80.70	-3	2,519	-0.12%
2022/08/04	2	76.90	1	77.50	77.90	1	2,600	0.04%
2022/08/03	3	78.00	2	78.70	77.40	1	2,654	0.04%
2022/08/02	6	80.58	1	79.70	79.00	5	2,716	0.18%
2022/08/01	1	82.80	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	3	83.60	84.00	-3	2,740	-0.11%
2022/07/28	2	81.70	0	0.00	81.40	2	2,747	0.07%
2022/07/26	4	83.75	7	84.33	81.40	-3	2,754	-0.11%
2022/07/25	3	84.30	0	0.00	84.20	3	2,739	0.11%
2022/07/22	6	84.58	3	83.30	83.30	3	2,765	0.11%
2022/07/21	0	0.00	1	84.50	84.80	-1	2,803	-0.04%
2022/07/20	9	83.02	3	83.53	83.40	6	2,798	0.21%
2022/07/19	4	80.03	0	0.00	80.30	4	2,777	0.14%
2022/07/18	1	81.10	4	80.73	81.10	-3	2,794	-0.11%
2022/07/15	1	79.00	2	81.30	80.80	-1	2,787	-0.04%
2022/07/14	3	79.20	2	79.90	79.90	1	2,744	0.04%
2022/07/13	0	0.00	49	79.02	77.50	-49	2,751	-1.78%
2022/07/08	3	78.70	2	80.70	78.90	1	2,761	0.04%
2022/07/07	10	74.50	15	75.34	76.90	-5	2,740	-0.18%
2022/07/06	10	74.90	16	75.31	73.70	-6	2,758	-0.22%
2022/07/05	11	78.40	3	76.83	78.60	8	2,813	0.28%
2022/07/04	15	77.87	0	0.00	78.70	15	2,789	0.54%
2022/07/01	20	80.28	5	83.50	78.40	15	2,792	0.54%
2022/06/30	25	84.55	9.1	86.37	83.80	15.9	2,766	0.57%
2022/06/28	7	92.00	3	93.50	92.30	4	2,841	0.14%
2022/06/27	0	0.00	46	94.11	94.30	-46	2,942	-1.56%
2022/06/24	1	90.50	1	90.00	90.00	0	2,995	0.00%
2022/06/23	12	89.27	0	0.00	90.00	12	3,085	0.39%
2022/06/22	38	91.04	5	92.20	90.90	33	3,486	0.95%
2022/06/21	2	91.10	3	93.00	93.50	-1	3,596	-0.03%
2022/06/20	3.3	90.16	0	0.00	88.20	3.3	3,649	0.09%
2022/06/17	2	94.50	2	96.50	94.70	0	3,686	0.00%
2022/06/16	5	99.90	2	100.60	97.20	3	3,870	0.08%
2022/06/14	2	101.25	4	102.50	103.50	-2	4,666	-0.04%
2022/06/08	0	0.00	2	107.00	106.00	-2	6,001	-0.03%
2022/06/07	2	104.50	2	104.50	104.00	0	6,047	0.00%
2022/06/06	2	104.50	0	0.00	102.50	2	6,039	0.03%
2022/06/02	0	0.00	80	104.50	105.00	-80	6,065	-1.32%
2022/06/01	21	105.24	3	104.83	105.50	18	6,063	0.30%
2022/05/31	2	103.75	2	104.50	104.00	0	6,049	0.00%
2022/05/30	0	0.00	1	102.50	103.50	-1	6,035	-0.02%
2022/05/27	0	0.00	10	100.50	99.90	-10	6,018	-0.17%
2022/05/26	9	99.56	4	100.48	98.90	5	6,030	0.08%
2022/05/25	1	100.50	16	100.03	100.50	-15	6,052	-0.25%
2022/05/23	11	99.09	2	100.25	99.40	9	6,059	0.15%
2022/05/20	17	99.06	2	99.10	99.40	15	6,054	0.25%
2022/05/19	51	99.75	0	0.00	100.50	51	6,052	0.84%
2022/05/18	8	99.66	3	98.90	98.90	5	6,030	0.08%
2022/05/17	0	0.00	1	97.90	99.10	-1	5,948	-0.02%
2022/05/16	4	98.38	4.5	97.20	96.10	-0.5	5,933	-0.01%
2022/05/13	0	0.00	76	95.14	96.30	-76	5,885	-1.29%
2022/05/12	12	95.11	9	95.26	92.20	3	5,845	0.05%
2022/05/11	5	94.54	4	95.60	96.00	1	5,884	0.02%
2022/05/10	3	91.83	6	91.78	93.60	-3	5,851	-0.05%
2022/05/09	5	89.98	1	89.00	88.10	4	5,823	0.07%
2022/05/06	2	92.15	2	93.10	92.80	0	5,852	0.00%
2022/05/05	1	96.20	1.1	95.50	95.90	-0.1	5,881	0.00%
2022/05/04	37	94.65	1	95.70	93.10	36	5,873	0.61%
2022/05/03	0	0.00	1	93.00	93.40	-1	5,882	-0.02%
2022/04/29	34.1	93.01	33.3	94.45	92.20	0.8	5,928	0.01%
2022/04/27	32.2	88.79	6	89.61	92.10	26.2	5,941	0.44%
2022/04/26	3	96.63	2	96.30	95.00	1	5,904	0.02%
2022/04/25	12.3	96.16	15	97.18	95.50	-2.7	5,911	-0.05%
2022/04/22	16.3	103.54	2	104.25	101.00	14.3	5,907	0.24%
2022/04/21	14	106.43	27	106.56	106.50	-13	5,936	-0.22%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	3	107.50	22	107.95	106.50	-19	6,020	-0.32%
2022/04/18	1	104.00	0	0.00	104.00	1	6,072	0.02%
2022/04/15	11	105.82	0	0.00	105.50	11	6,120	0.18%
2022/04/13	5	108.10	11.2	108.66	109.00	-6.2	6,242	-0.10%
2022/04/12	10	105.15	8	107.13	106.00	2	6,281	0.03%
2022/04/11	16.2	108.89	17.3	110.10	106.00	-1.1	6,312	-0.02%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	13.2	109.03	23	110.13	107.50	-9.8	6,321	-0.16%
2022/04/06	7	112.43	5	113.00	112.00	2	6,349	0.03%
2022/04/01	13.1	113.80	12	114.33	116.00	1.1	6,389	0.02%
2022/03/31	2	117.00	0	118.00	117.50	2	6,384	0.03%
2022/03/30	9	119.22	16.3	121.26	120.50	-7.3	6,377	-0.11%
2022/03/29	22.3	118.42	5	117.90	118.50	17.3	6,436	0.27%
2022/03/28	15	119.30	17	118.65	120.50	-2	6,405	-0.03%
2022/03/25	29	124.36	21	126.00	119.50	8	6,349	0.13%
2022/03/24	15	120.10	19	122.61	125.50	-4	5,990	-0.07%
2022/03/23	21	123.14	5	123.00	122.00	16	6,054	0.26%
2022/03/22	24	122.25	23	123.33	123.50	1	6,362	0.02%
2022/03/21	18	123.67	26	124.29	124.50	-8	6,365	-0.13%
2022/03/18	6	122.50	9	123.17	125.00	-3	6,294	-0.05%
2022/03/17	44	121.57	161	119.44	123.00	-117	6,183	-1.89%	大賣/鉅額交易
2022/03/16	55	116.99	32	116.39	115.00	23	5,906	0.39%
2022/03/15	74	115.30	27	113.85	114.00	47	5,459	0.86%
2022/03/14	46	109.72	6	109.17	109.00	40	4,994	0.80%
2022/03/11	29	105.21	3	105.33	104.50	26	4,864	0.53%
2022/03/10	2	109.00	26	106.77	110.00	-24	4,718	-0.51%
2022/03/09	3	100.43	2	100.50	100.00	1	4,718	0.02%
2022/03/08	8	100.44	22	99.49	98.40	-14	4,766	-0.29%
2022/03/07	11	101.77	6	101.17	101.00	5	4,775	0.10%
2022/03/03	4	110.50	3	110.33	108.50	1	5,013	0.02%
2022/03/02	2	109.00	0	0.00	109.00	2	5,048	0.04%
2022/03/01	5	106.60	63	106.78	107.50	-58	5,096	-1.14%
2022/02/25	66	105.86	16	105.13	106.50	50	5,221	0.96%
2022/02/24	9	102.17	43	101.51	100.00	-34	5,761	-0.59%
2022/02/23	0	0.00	4	106.50	106.50	-4	6,668	-0.06%
2022/02/22	8	106.81	8	107.75	105.50	0	6,989	0.00%
2022/02/21	2	108.75	5	110.90	110.50	-3	8,313	-0.04%
2022/02/18	2	112.00	1	112.00	111.50	1	9,087	0.01%
2022/02/16	43	113.99	2	115.50	113.00	41	9,759	0.42%
2022/02/15	1	114.00	5	112.80	112.00	-4	9,835	-0.04%
2022/02/14	13	112.35	0	0.00	112.00	13	9,922	0.13%
2022/02/11	9	119.89	7	119.93	118.00	2	9,939	0.02%
2022/02/10	1	115.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	2	115.25	6	115.75	116.00	-4	10,043	-0.04%
2022/02/08	7	113.14	5	114.00	112.50	2	10,253	0.02%
2022/02/07	2	107.25	24	107.13	112.00	-22	10,339	-0.21%
2022/01/26	4	110.75	7	112.07	111.50	-3	10,638	-0.03%
2022/01/25	3	112.17	1	113.00	111.00	2	11,292	0.02%
2022/01/24	2	114.49	5	114.90	115.50	-3	11,581	-0.03%
2022/01/21	3	115.33	3	115.67	113.50	0	11,898	0.00%
2022/01/20	2	118.00	0	0.00	118.50	2	11,940	0.02%
2022/01/19	15	119.47	18	118.19	120.00	-3	12,013	-0.02%
2022/01/18	2	120.25	1	120.00	120.50	1	12,389	0.01%
2022/01/17	5	119.20	10	121.20	123.00	-5	12,488	-0.04%
2022/01/14	6	119.50	25	120.88	120.50	-19	12,605	-0.15%
2022/01/13	30	119.63	29	118.28	120.00	1	12,797	0.01%
2022/01/12	10	122.75	61	124.68	122.50	-51	12,857	-0.40%
2022/01/11	32	121.72	9	121.89	122.00	23	13,014	0.18%
2022/01/10	1	126.01	38	128.39	129.50	-37	13,107	-0.28%
2022/01/07	20	123.25	20	125.13	125.00	0	13,160	0.00%
2022/01/06	5	129.20	4	128.00	129.50	1	13,123	0.01%
2022/01/05	13	133.19	3	131.50	130.00	10	13,149	0.08%
2022/01/04	0	0.00	15	137.17	137.50	-15	13,135	-0.11%
2022/01/03	2	137.00	41	136.89	137.50	-39	13,183	-0.30%
2021/12/30	8	134.44	3	134.33	133.50	5	13,204	0.04%
2021/12/29	7	136.43	6	137.17	136.00	1	13,255	0.01%
2021/12/28	7	135.64	7	136.21	135.00	0	13,264	0.00%
2021/12/27	2	136.75	14	134.29	136.50	-12	13,275	-0.09%
2021/12/24	4	135.00	5	134.00	132.50	-1	13,296	-0.01%
2021/12/23	33	134.95	33	135.64	134.00	0	13,322	0.00%
2021/12/22	8	132.63	5	135.00	131.00	3	13,277	0.02%
2021/12/21	12	133.46	57	132.11	132.50	-45	13,353	-0.34%
2021/12/20	51.1	131.83	22	132.05	132.50	29.1	13,692	0.21%
2021/12/17	182.1	133.17	10	133.80	132.00	172.1	13,819	1.25%	大買/鉅額交易
2021/12/16	26	142.19	99	141.11	141.00	-73	14,213	-0.51%
2021/12/15	57	136.35	52	137.02	136.50	5	13,899	0.04%
2021/12/14	64	132.18	12	132.67	133.00	52	13,906	0.37%
2021/12/13	11.1	134.99	5	134.60	136.00	6.1	13,784	0.04%
2021/12/10	36.1	136.20	20	137.95	137.00	16.1	13,669	0.12%
2021/12/09	12	142.38	5	143.00	142.50	7	13,430	0.05%
2021/12/08	2	151.00	7	150.14	150.50	-5	13,402	-0.04%
2021/12/07	5	147.50	0	0.00	147.50	5	13,471	0.04%
2021/12/06	6	150.50	0	0.00	150.00	6	13,556	0.04%
2021/12/03	10	152.00	2	153.00	153.00	8	13,616	0.06%
2021/12/02	1	149.84	0	0.00	148.00	1	13,592	0.01%
2021/12/01	36	146.10	6	146.75	148.50	30	13,609	0.22%
2021/11/30	6	152.25	2	153.00	146.00	4	13,653	0.03%
2021/11/29	25	146.90	13.1	148.21	148.50	11.9	13,839	0.09%
2021/11/26	46	140.47	1	141.00	140.00	45	13,757	0.33%
2021/11/25	29	143.91	9	142.00	146.00	20	13,765	0.15%
2021/11/24	21	144.52	32	140.62	145.50	-11	13,763	-0.08%
2021/11/23	38.1	139.16	5	141.90	135.50	33.1	13,751	0.24%
2021/11/22	27.1	146.48	19	145.95	149.00	8.1	13,594	0.06%
2021/11/19	17	138.79	153	137.52	143.00	-136	12,777	-1.06%	大賣/鉅額交易
2021/11/18	220	128.55	210	131.40	130.00	10	12,539	0.08%	大買/大賣/
2021/11/17	34	119.37	435.5	119.57	127.50	-401.5	11,358	-3.53%	大賣/鉅額交易
2021/11/16	484	115.74	96	115.55	116.00	388	10,703	3.62%	大買/鉅額交易
2021/11/15	5	105.40	13	103.88	105.50	-8	10,283	-0.08%
2021/11/12	5	99.28	4	98.70	98.00	1	10,110	0.01%
2021/11/11	1	98.20	12	97.82	98.00	-11	10,074	-0.11%
2021/11/10	3	96.73	7	96.81	97.00	-4	10,002	-0.04%
2021/11/09	18	98.02	5	98.14	96.20	13	9,974	0.13%
2021/11/08	6	98.05	10	97.46	96.60	-4	9,905	-0.04%
2021/11/05	22	103.48	21	102.74	101.50	1	9,816	0.01%
2021/11/04	11	101.91	11	101.45	102.00	0	9,625	0.00%
2021/11/03	25	104.86	24	104.85	103.50	1	9,584	0.01%
2021/11/02	59	106.58	53	105.96	107.00	6	9,378	0.06%
2021/11/01	7	102.93	41	101.95	104.50	-34	8,770	-0.39%
2021/10/29	25	97.32	13	96.65	95.30	12	8,593	0.14%
2021/10/28	10	94.47	1.2	95.08	94.70	8.8	8,313	0.11%
2021/10/27	16	94.16	5	94.04	94.30	11	8,304	0.13%
2021/10/26	22	97.06	38	96.95	92.90	-16	8,334	-0.19%
2021/10/25	21	94.57	2	94.95	94.70	19	8,093	0.23%
2021/10/22	1	93.30	4.2	96.11	96.30	-3.2	8,230	-0.04%
2021/10/21	12	95.25	18	96.28	93.00	-6	8,367	-0.07%
2021/10/20	3	94.67	3	94.07	94.50	0	8,523	0.00%
2021/10/19	12	93.18	18	92.86	93.20	-6	8,626	-0.07%
2021/10/18	18	89.48	8	90.86	92.00	10	8,907	0.11%
2021/10/15	7	87.19	3	87.17	87.40	4	9,479	0.04%
2021/10/14	5	84.12	4	85.13	85.00	1	10,159	0.01%
2021/10/13	4	85.98	5	84.76	84.20	-1	10,360	-0.01%
2021/10/12	3	86.73	2	87.30	87.50	1	10,411	0.01%
2021/10/08	26	86.99	24	85.98	86.50	2	10,592	0.02%
2021/10/07	4	84.78	2	85.30	85.60	2	10,742	0.02%
2021/10/05	1	76.21	4	81.25	81.60	-3	11,096	-0.03%
2021/10/04	0	0.00	4	81.30	78.80	-4	11,067	-0.04%
2021/10/01	1	85.20	0	0.00	82.50	1	11,064	0.01%
2021/09/30	6	87.98	6	88.02	88.80	0	11,233	0.00%
2021/09/29	5	87.80	8	89.98	87.00	-3	11,390	-0.03%
2021/09/28	1	91.50	6	92.73	92.80	-5	11,362	-0.04%
2021/09/27	29	95.70	24	96.24	93.10	5	11,275	0.04%
2021/09/24	12	94.03	14	93.04	92.50	-2	10,931	-0.02%
2021/09/23	27	94.53	24.1	95.50	92.80	2.9	10,775	0.03%
2021/09/22	12	89.46	2	90.10	90.20	10	10,249	0.10%
2021/09/17	1	88.40	4	88.80	89.90	-3	10,192	-0.03%
2021/09/16	4	85.73	1	86.00	86.20	3	10,137	0.03%
2021/09/15	2	86.10	10	85.71	84.90	-8	10,159	-0.08%
2021/09/14	16	88.44	2	88.45	87.70	14	10,194	0.14%
2021/09/10	4	87.73	18.1	87.69	88.50	-14.1	10,248	-0.14%
2021/09/09	15	84.95	10	86.55	86.40	5	10,371	0.05%
2021/09/08	5.1	83.82	0	83.30	82.70	5	10,309	0.05%
2021/09/07	1	86.00	0	0.00	86.70	1	10,348	0.01%
2021/09/06	3	91.00	3	90.33	88.20	0	10,532	0.00%
2021/09/03	2	90.45	1	92.00	90.80	1	10,487	0.01%
2021/09/02	4	93.23	9	93.96	90.40	-5	10,452	-0.05%
2021/09/01	1	90.70	1	91.20	91.50	0	10,169	0.00%
2021/08/31	3	89.93	2	89.50	90.00	1	10,126	0.01%
2021/08/30	2	90.00	15	89.94	89.80	-13	10,060	-0.13%
2021/08/27	4	90.33	5	89.00	88.10	-1	10,018	-0.01%
2021/08/26	22	89.93	3	90.83	90.40	19	9,987	0.19%
2021/08/25	1	89.10	6.1	92.00	92.00	-5.1	9,599	-0.05%
2021/08/24	8	84.16	13	84.24	83.70	-5	9,484	-0.05%
2021/08/23	8	83.76	7	84.74	83.70	1	9,416	0.01%
2021/08/20	9	80.61	4	79.80	80.60	5	9,279	0.05%
2021/08/19	4	79.88	8	80.38	78.10	-4	9,155	-0.04%
2021/08/18	11	78.21	6	78.15	81.50	5	9,166	0.05%
2021/08/17	2	79.10	2	78.85	76.90	0	9,205	0.00%
2021/08/16	0	0.00	6.1	80.10	81.10	-6.1	9,155	-0.07%
2021/08/13	3	84.40	0	0.00	81.00	3	9,127	0.03%
2021/08/12	5	84.32	3	84.50	84.50	2	9,106	0.02%
2021/08/11	1	85.20	8	84.60	82.80	-7	9,120	-0.08%
2021/08/10	3	86.97	3	86.73	86.00	0	9,082	0.00%
2021/08/09	7	87.26	8	86.24	86.40	-1	9,063	-0.01%
2021/08/06	5.2	89.13	4	89.18	88.20	1.2	8,992	0.01%
2021/08/05	1.1	92.53	3	93.57	93.70	-2	8,885	-0.02%
2021/08/04	5	93.80	4	94.05	92.20	1	8,890	0.01%
2021/08/03	13	91.97	13	92.05	91.80	0	8,790	0.00%
2021/08/02	2	92.55	4	93.33	93.00	-2	8,720	-0.02%
2021/07/30	11	92.45	4	93.70	91.10	7	8,671	0.08%
2021/07/29	14	92.25	18	93.22	94.10	-4	8,570	-0.05%
2021/07/27	41.1	102.27	29	103.39	98.60	12.1	8,277	0.15%
2021/07/26	16	101.21	20	102.03	105.00	-4	8,030	-0.05%
2021/07/23	9.1	98.27	12	98.51	97.80	-2.9	7,672	-0.04%
2021/07/22	22.1	101.00	11	101.59	101.00	11.1	7,498	0.15%
2021/07/21	44	96.95	35	96.82	100.50	9	7,086	0.13%
2021/07/20	43	94.46	403	93.40	91.50	-360	6,461	-5.57%	大賣/鉅額交易
2021/07/19	367	90.98	34	89.89	91.00	333	5,924	5.62%	大買/鉅額交易
2021/07/16	13	82.15	21	82.98	82.80	-8	5,879	-0.14%
2021/07/15	10	82.75	21	83.08	84.50	-11	6,380	-0.17%
2021/07/14	21	84.20	38	83.96	85.70	-17	6,458	-0.26%
2021/07/13	28	84.49	9	83.10	80.50	19	6,213	0.31%
2021/07/12	29	82.28	11	82.85	82.50	18	5,940	0.30%
2021/07/09	7	78.63	2	78.80	78.50	5	5,701	0.09%
2021/07/08	2	78.50	9	79.39	77.70	-7	5,690	-0.12%
2021/07/07	7	79.94	4	78.55	79.30	3	5,696	0.05%
2021/07/06	36	77.77	28	77.60	77.70	8	5,513	0.15%
2021/07/05	6	73.90	2	74.75	74.90	4	5,407	0.07%
2021/07/02	2	71.10	1	71.30	71.30	1	5,566	0.02%
2021/07/01	1	71.00	10	70.84	69.90	-9	5,730	-0.16%
2021/06/30	1	72.10	6	72.55	72.00	-5	5,975	-0.08%
2021/06/29	2	73.40	0	0.00	73.00	2	5,962	0.03%
2021/06/28	1	72.00	4	72.55	72.80	-3	5,898	-0.05%
2021/06/25	1	74.40	6	73.22	72.70	-5	5,915	-0.08%
2021/06/24	8	73.83	3	73.63	73.30	5	5,910	0.08%
2021/06/23	2	73.70	3	73.43	73.70	-1	5,868	-0.02%
2021/06/22	1	71.00	0	0.00	71.60	1	5,799	0.02%
2021/06/21	4	73.72	5	73.10	72.00	-1	5,770	-0.02%
2021/06/18	11	75.06	18	75.64	75.20	-7	5,731	-0.12%
2021/06/17	12	72.32	1	72.20	72.70	11	5,617	0.20%
2021/06/16	3	71.90	2	71.35	71.30	1	5,565	0.02%
2021/06/15	11	72.25	16	72.54	72.90	-5	5,439	-0.09%
2021/06/11	2	67.80	0	0.00	67.70	2	5,204	0.04%
2021/06/10	2	67.65	1	67.10	67.20	1	5,203	0.02%
2021/06/09	1	67.90	1	67.60	66.70	0	5,152	0.00%
2021/06/04	3	67.50	0	0.00	66.50	3	5,091	0.06%
2021/06/03	0	0.00	3.3	68.44	68.10	-3.3	5,064	-0.07%
2021/06/02	2	68.50	0	0.00	66.80	2	4,966	0.04%
2021/05/31	0	0.00	2	67.80	66.90	-2	4,915	-0.04%
2021/05/28	5.1	67.28	1	67.60	66.90	4.1	4,890	0.08%
2021/05/27	0	0.00	1	66.00	66.60	-1	4,853	-0.02%
2021/05/26	0	0.00	2	65.20	66.00	-2	4,831	-0.04%
2021/05/25	4	65.75	11	65.95	66.30	-7	4,791	-0.15%
2021/05/24	3	61.50	0	0.00	62.80	3	4,702	0.06%
2021/05/21	6	62.63	1	61.80	62.30	5	4,727	0.11%
2021/05/20	0	0.00	3	62.63	61.80	-3	4,827	-0.06%
2021/05/19	2	62.65	3	61.73	61.80	-1	4,823	-0.02%
2021/05/18	1	56.80	4	59.88	60.10	-3	4,801	-0.06%
2021/05/17	3	54.70	0	0.00	54.80	3	4,787	0.06%
2021/05/14	2	60.75	3	62.70	60.70	-1	4,754	-0.02%
2021/05/13	4	60.45	1	61.50	60.10	3	4,732	0.06%
2021/05/12	7.2	61.90	6	62.73	60.00	1.2	4,707	0.03%
2021/05/11	1	65.00	8	65.83	65.30	-7	4,657	-0.15%
2021/05/10	0	0.00	1	70.00	69.70	-1	4,645	-0.02%
2021/05/06	1	69.70	1	68.90	68.60	0	4,665	0.00%
2021/05/05	5	70.52	1	69.00	68.50	4	4,689	0.09%
2021/05/04	0	0.00	2	71.30	71.90	-2	4,678	-0.04%
2021/05/03	2	75.05	0	0.00	74.40	2	4,637	0.04%
2021/04/29	6	78.93	4	80.18	78.50	2	4,632	0.04%
2021/04/28	5	81.10	1	80.10	79.50	4	4,665	0.09%
2021/04/27	16	80.32	0	80.50	79.80	16	4,711	0.34%
2021/04/26	4	83.00	2	82.60	82.20	2	4,781	0.04%
2021/04/23	5	82.54	10.1	82.58	82.50	-5.1	4,805	-0.11%
2021/04/22	27	81.81	18	80.75	78.50	9	4,807	0.19%
2021/04/21	55	86.67	92	86.55	84.00	-37	5,265	-0.70%
2021/04/20	26	81.23	22	81.56	82.80	4	4,952	0.08%
2021/04/16	2	73.95	0	0.00	73.90	2	4,777	0.04%
2021/04/15	0	0.00	9	74.37	74.40	-9	4,790	-0.19%
2021/04/13	4	78.38	2	78.55	76.00	2	4,802	0.04%
2021/04/12	2	76.90	0	0.00	75.40	2	4,769	0.04%
2021/04/09	5	78.40	5	80.10	78.00	0	4,752	0.00%
2021/04/08	35	79.94	16	81.16	80.00	19	4,656	0.41%
2021/04/07	7	77.23	5	77.58	77.30	2	4,438	0.05%
2021/04/06	2	76.10	10	75.77	77.60	-8	4,318	-0.19%
2021/04/01	0	71.80	2	72.30	71.20	-2	4,117	-0.05%
2021/03/31	1	71.90	0	0.00	71.10	1	4,134	0.02%
2021/03/30	0	0.00	1.2	72.22	72.40	-1.2	4,161	-0.03%
2021/03/29	1	71.70	10	71.00	71.40	-9	4,201	-0.21%
2021/03/26	7	70.33	0	0.00	70.40	7	4,233	0.17%
2021/03/25	1	70.70	2	70.40	70.30	-1	4,248	-0.02%
2021/03/24	1	71.30	5	70.80	70.90	-4	4,266	-0.09%
2021/03/23	3	73.00	0	0.00	71.00	3	4,278	0.07%
2021/03/22	0	0.00	3	72.10	72.00	-3	4,235	-0.07%
2021/03/18	1	69.10	0	0.00	69.10	1	4,213	0.02%
2021/03/17	9	69.02	0	0.00	68.90	9	4,339	0.21%
2021/03/16	0	70.70	1	70.70	70.00	-1	4,629	-0.02%
2021/03/15	0	0.00	1	70.50	70.00	-1	4,990	-0.02%
2021/03/12	2	70.00	0	0.00	70.00	2	5,031	0.04%
2021/03/11	1	69.10	2.2	68.86	69.40	-1.2	5,068	-0.02%
2021/03/09	0	0.00	10	67.38	67.10	-10	5,373	-0.19%
2021/03/08	1	68.50	4	68.30	67.30	-3	5,405	-0.06%
2021/03/05	1	67.20	1	67.40	67.70	0	5,455	0.00%
2021/03/04	1	68.40	0	0.00	68.30	1	5,610	0.02%
2021/03/02	1	69.90	0	0.00	69.00	1	5,627	0.02%
2021/02/25	1	71.20	0	0.00	71.10	1	5,736	0.02%
2021/02/24	0	0.00	2	72.25	71.50	-2	5,746	-0.03%
2021/02/23	0	0.00	4	72.68	72.50	-4	5,822	-0.07%
2021/02/22	1	74.80	11	74.28	73.90	-10	5,782	-0.17%
2021/02/19	1	70.40	0	0.00	71.40	1	5,670	0.02%
2021/02/05	0.1	67.00	1	66.60	66.50	-0.9	5,664	-0.02%
2021/02/04	0.1	67.00	0	0.00	67.10	0.1	5,659	0.00%
2021/02/03	8	67.30	0	0.00	66.70	8	5,657	0.14%
2021/02/02	3	67.90	3	68.00	67.80	0	5,655	0.00%
2021/02/01	8	66.40	1	65.40	66.30	7	5,639	0.12%
2021/01/29	0	0.00	1	68.40	67.40	-1	5,620	-0.02%
2021/01/28	1	69.60	0	0.00	69.50	1	5,595	0.02%
2021/01/27	0	0.00	2	71.70	71.60	-2	5,570	-0.04%
2021/01/26	4	69.75	0	0.00	69.40	4	5,527	0.07%
2021/01/22	6	71.63	1	71.60	72.00	5	5,470	0.09%
2021/01/21	0	0.00	2	72.50	71.30	-2	5,449	-0.04%
2021/01/20	7	75.29	4	73.23	72.70	3	5,396	0.06%
2021/01/19	14	77.47	14	76.94	76.70	0	5,306	0.00%
2021/01/18	21	78.46	0	0.00	79.20	21	5,183	0.41%
2021/01/15	17	79.78	13.1	79.24	77.70	3.9	5,047	0.08%
2021/01/14	48.1	79.65	90	79.85	79.10	-41.9	4,829	-0.87%
2021/01/13	49	76.96	11	76.69	77.60	38	4,145	0.92%
2021/01/12	1	72.60	24	72.35	70.60	-23	3,834	-0.60%
2021/01/11	2	72.55	1	71.50	72.10	1	3,737	0.03%
2021/01/08	0.1	69.90	2	68.50	69.90	-1.9	3,682	-0.05%
2021/01/07	2	69.50	0	0.00	69.50	2	3,726	0.05%
2021/01/06	7.1	70.39	0	0.00	69.10	7.1	3,722	0.19%
2021/01/05	24	71.98	1	70.90	71.10	23	3,724	0.62%
2021/01/04	2	72.50	32	72.75	72.60	-30	3,705	-0.81%
2020/12/31	0	0.00	10	71.40	71.10	-10	3,665	-0.27%
2020/12/30	0	0.00	12	72.68	71.80	-12	3,652	-0.33%
2020/12/29	3	73.57	8	73.93	72.70	-5	3,628	-0.14%
2020/12/28	3	73.27	12	73.38	72.80	-9	3,554	-0.25%
2020/12/25	2.1	72.31	1	72.00	72.30	1.1	3,491	0.03%
2020/12/24	10.1	71.50	1	71.20	71.50	9.1	3,502	0.26%
2020/12/23	23	71.90	7	71.29	71.70	16	3,515	0.46%
2020/12/22	2	71.10	0	0.00	69.00	2	3,498	0.06%
2020/12/21	1	69.80	0	0.00	70.00	1	3,500	0.03%
2020/12/18	3	70.50	2	71.00	70.90	1	3,502	0.03%
2020/12/17	3	70.33	0	0.00	70.10	3	3,506	0.09%
2020/12/16	1	72.20	1	71.30	71.30	0	3,494	0.00%
2020/12/15	5	71.32	5	71.40	70.80	0	3,520	0.00%
2020/12/14	1	73.80	1	74.30	73.70	0	3,552	0.00%
2020/12/11	5	73.56	18	73.75	72.50	-13	3,578	-0.36%
2020/12/10	33	75.23	21	75.26	75.00	12	3,479	0.34%
2020/12/09	50	73.88	18.1	74.64	74.70	31.9	3,188	1.00%
2020/12/08	6	69.32	3	69.00	69.00	3	2,814	0.11%
2020/12/07	1	67.90	1	67.80	68.00	0	2,787	0.00%
2020/12/04	2	67.90	1	67.70	67.60	1	2,766	0.04%
2020/12/03	6	69.55	12	69.94	68.00	-6	2,749	-0.22%
2020/12/02	3	67.50	0	0.00	67.20	3	2,673	0.11%
2020/12/01	2	67.50	3	67.30	67.00	-1	2,705	-0.04%
2020/11/30	5	68.36	7	68.21	67.10	-2	2,687	-0.07%
2020/11/27	0	0.00	1	66.00	65.60	-1	2,558	-0.04%
2020/11/26	1	65.80	1	65.60	65.60	0	2,578	0.00%
2020/11/24	8	66.70	5	66.18	65.70	3	2,682	0.11%
2020/11/23	0	0.00	1	64.50	64.70	-1	2,693	-0.04%
2020/11/20	2	64.00	4	64.48	64.40	-2	2,731	-0.07%
2020/11/18	0	0.00	1	62.40	61.80	-1	2,782	-0.04%
2020/11/17	1	61.90	1	61.60	62.00	0	3,084	0.00%
2020/11/13	0	0.00	1	59.90	60.40	-1	3,650	-0.03%
2020/11/12	1	61.00	2	61.05	60.70	-1	3,945	-0.03%
2020/11/11	1	61.00	2	60.50	61.00	-1	4,060	-0.02%
2020/11/06	3	61.70	0	0.00	60.60	3	4,150	0.07%
2020/11/04	1	60.90	0	0.00	61.10	1	4,328	0.02%
2020/11/03	1	61.00	1	60.40	60.90	0	4,355	0.00%
2020/11/02	1	59.10	0	0.00	59.10	1	4,391	0.02%
2020/10/30	2	60.25	0	0.00	59.70	2	4,468	0.04%
2020/10/29	0	0.00	2	61.50	61.20	-2	4,725	-0.04%
2020/10/28	2	61.25	0	0.00	60.30	2	4,808	0.04%
2020/10/26	1	63.00	5	63.10	62.80	-4	4,929	-0.08%
2020/10/23	1	64.00	2	64.10	63.70	-1	4,947	-0.02%
2020/10/22	0	0.00	1	65.60	64.00	-1	5,080	-0.02%
2020/10/20	2	64.85	1	64.40	64.40	1	5,173	0.02%
2020/10/19	0	0.00	1	65.10	65.10	-1	5,366	-0.02%
2020/10/15	4	66.53	11	66.29	66.30	-7	5,756	-0.12%
2020/10/14	1	64.80	2	64.40	64.50	-1	5,715	-0.02%
2020/10/13	4	63.65	0	0.00	64.00	4	5,762	0.07%
2020/10/12	1	65.20	2	66.35	64.90	-1	5,786	-0.02%
2020/10/08	1	66.90	0	0.00	66.70	1	5,820	0.02%
2020/10/07	0	0.00	1	67.40	67.40	-1	5,892	-0.02%
2020/10/06	1	67.50	1	67.20	66.50	0	6,016	0.00%
2020/09/30	0	0.00	1	65.90	66.60	-1	6,179	-0.02%
2020/09/29	0	0.00	2	66.70	66.80	-2	6,221	-0.03%
2020/09/28	3	64.27	0	0.00	64.70	3	6,299	0.05%
2020/09/25	4	65.35	10	65.81	65.00	-6	6,398	-0.09%
2020/09/24	3	68.27	0	0.00	67.60	3	6,612	0.05%
2020/09/23	2	69.45	0	0.00	69.60	2	6,584	0.03%
2020/09/22	1	68.90	2	70.45	70.30	-1	6,623	-0.02%
2020/09/21	11	70.01	1	70.00	69.70	10	6,606	0.15%
2020/09/18	1	71.50	1	72.80	71.60	0	6,614	0.00%
2020/09/17	8	72.04	11	72.25	72.70	-3	6,610	-0.05%
2020/09/16	1	71.40	3	71.43	70.90	-2	6,574	-0.03%
2020/09/15	0	0.00	1	70.70	70.20	-1	6,578	-0.02%
2020/09/14	1	69.80	0	0.00	69.70	1	6,779	0.01%
2020/09/11	2	68.70	0	0.00	69.20	2	6,820	0.03%
2020/09/08	1	69.30	3	68.93	68.90	-2	7,054	-0.03%
2020/09/07	15	71.38	3	70.20	69.20	12	7,134	0.17%
2020/09/04	1	67.20	1	68.30	70.30	0	7,125	0.00%
2020/09/03	2	69.50	1	71.00	69.40	1	7,190	0.01%
2020/09/02	3	70.50	0	0.00	70.30	3	7,253	0.04%
2020/09/01	1	69.00	1	68.50	68.90	0	7,333	0.00%
2020/08/31	1	70.10	2	69.60	69.20	-1	7,431	-0.01%
2020/08/28	1	71.70	0	0.00	70.00	1	7,943	0.01%
2020/08/27	1	71.50	0	0.00	71.80	1	7,937	0.01%
2020/08/26	15	71.33	19	70.78	71.30	-4	7,961	-0.05%
2020/08/25	15	69.67	15	68.90	69.50	0	8,035	0.00%
2020/08/24	1	68.50	7	68.21	69.20	-6	8,157	-0.07%
2020/08/21	16	67.96	12	67.37	69.70	4	8,266	0.05%
2020/08/20	5	69.26	0	68.80	68.80	5	8,231	0.06%
2020/08/19	5	73.96	23.1	74.84	76.40	-18.1	8,499	-0.21%
2020/08/18	12	73.57	5	73.16	72.60	7	8,464	0.08%
2020/08/17	2	70.15	1	71.50	71.50	1	8,361	0.01%
2020/08/13	1	68.80	0	0.00	67.70	1	8,946	0.01%
2020/08/12	0	0.00	5	67.84	68.10	-5	9,075	-0.06%
2020/08/11	3	68.93	4	70.15	68.60	-1	9,274	-0.01%
2020/08/10	9	71.36	3	69.87	69.80	6	9,375	0.06%
2020/08/07	1	70.70	0	70.80	70.60	1	9,557	0.01%
2020/08/05	0	0.00	2	71.90	70.90	-2	10,009	-0.02%
2020/08/04	17	74.51	19	72.58	72.50	-2	10,068	-0.02%
2020/08/03	12	72.00	1.1	72.95	73.90	11	9,941	0.11%
2020/07/31	3	72.23	15	71.99	71.60	-12	9,897	-0.12%
2020/07/30	11	71.30	0.1	72.00	71.80	11	9,892	0.11%
2020/07/29	1	69.20	4	69.10	69.70	-3	9,875	-0.03%
2020/07/28	12	70.30	2	68.30	68.90	10	9,883	0.10%
2020/07/27	0	0.00	0	70.80	70.30	0	9,853	0.00%
2020/07/24	1	71.20	2	70.05	69.40	-1	9,833	-0.01%
2020/07/23	3	72.97	2	73.30	72.10	1	9,794	0.01%
2020/07/22	7	73.34	5	72.78	72.20	2	9,635	0.02%
2020/07/21	0	0.00	7	70.11	71.90	-7	9,399	-0.07%
2020/07/20	8	66.66	0	0.00	67.90	8	9,275	0.09%
2020/07/15	6	71.08	12	69.98	68.80	-6	9,311	-0.06%
2020/07/14	2	71.50	3	70.87	70.20	-1	9,360	-0.01%
2020/07/13	8	71.95	12	71.21	71.10	-4	9,417	-0.04%
2020/07/10	2	69.50	1	69.30	68.50	1	9,488	0.01%
2020/07/09	12	73.36	10	72.53	72.20	2	9,451	0.02%
2020/07/08	1	71.60	2	71.60	71.40	-1	9,409	-0.01%
2020/07/07	6	72.22	7	71.80	69.40	-1	9,378	-0.01%
2020/07/06	10	73.94	12	74.02	74.00	-2	9,319	-0.02%
2020/07/03	9	73.46	12	73.37	73.50	-3	9,301	-0.03%
2020/07/02	0	0.00	1	68.80	69.30	-1	9,087	-0.01%
2020/07/01	5	68.82	0	0.00	68.40	5	9,123	0.05%
2020/06/29	0	0.00	20	67.06	66.40	-20	9,170	-0.22%
2020/06/24	2	68.75	1	67.80	67.80	1	9,205	0.01%
2020/06/23	2	68.05	1	67.90	68.10	1	9,247	0.01%
2020/06/22	2	67.65	9	68.18	67.20	-7	9,265	-0.08%
2020/06/19	41	71.51	45	70.18	69.50	-4	9,296	-0.04%
2020/06/18	1	67.40	2	67.70	68.30	-1	9,153	-0.01%
2020/06/17	1	67.50	1	67.40	67.40	0	9,210	0.00%
2020/06/16	5	68.50	3	68.43	68.60	2	9,343	0.02%
2020/06/15	1	65.90	1	68.00	65.70	0	9,550	0.00%
2020/06/12	3	68.20	5	67.64	68.70	-2	9,814	-0.02%
2020/06/11	6	71.55	9	71.71	70.00	-3	10,020	-0.03%
2020/06/10	20	73.00	1	71.40	71.60	19	10,045	0.19%
2020/06/09	7	75.47	14	74.19	73.60	-7	10,142	-0.07%
2020/06/08	12	75.96	2	76.20	75.30	10	10,336	0.10%
2020/06/05	9	75.24	2	75.75	75.90	7	10,545	0.07%
2020/06/04	57	75.53	59.1	75.93	74.90	-2.1	10,688	-0.02%
2020/06/03	3	71.67	13	71.27	71.80	-10	10,240	-0.10%
2020/06/02	6	70.33	5	70.84	70.80	1	10,227	0.01%
2020/06/01	8	71.15	15	70.71	70.30	-7	10,262	-0.07%
2020/05/29	9	68.98	7	68.79	69.50	2	10,258	0.02%
2020/05/28	6	69.88	3.3	70.05	68.30	2.7	10,302	0.03%
2020/05/27	4	70.33	15	70.67	70.90	-11	10,399	-0.11%
2020/05/26	29	71.21	33	69.77	68.60	-4	10,187	-0.04%
2020/05/25	29	69.77	31	69.82	71.00	-2	9,764	-0.02%
2020/05/22	17	64.78	7	64.63	64.60	10	9,468	0.11%
2020/05/21	7	63.83	16	63.90	64.00	-9	9,354	-0.10%
2020/05/20	15	60.46	14	61.13	61.40	1	9,196	0.01%
2020/05/19	18	58.58	0	0.00	57.50	18	8,876	0.20%
2020/05/18	3	58.63	11	58.56	57.00	-8	8,817	-0.09%
2020/05/15	1	57.00	2	56.55	59.00	-1	8,657	-0.01%
2020/05/14	7	56.83	102	56.89	56.20	-95	8,646	-1.10%	大賣/
2020/05/13	127	57.13	34	56.41	57.90	93	8,419	1.10%	大買/
2020/05/11	2	53.90	3	54.53	53.70	-1	7,951	-0.01%
2020/05/08	0	0.00	6	52.77	52.20	-6	7,818	-0.08%
2020/05/07	0	0.00	2	51.95	52.10	-2	7,687	-0.03%
2020/05/06	4	50.85	2	51.45	50.50	2	7,635	0.03%
2020/05/05	0	0.00	2	52.15	51.60	-2	7,574	-0.03%
2020/05/04	3	50.83	1	51.20	50.70	2	7,541	0.03%
2020/04/30	0	0.00	2	52.40	51.80	-2	7,521	-0.03%
2020/04/29	8	50.30	5	50.60	50.30	3	7,461	0.04%
2020/04/28	4	50.95	0	0.00	50.50	4	7,456	0.05%
2020/04/27	1	49.80	1	50.10	50.20	0	7,466	0.00%
2020/04/24	1	49.00	0	0.00	49.00	1	7,437	0.01%
2020/04/22	1	49.10	0	0.00	49.35	1	7,408	0.01%
2020/04/21	16	50.65	10	49.88	49.05	6	7,432	0.08%
2020/04/20	7	50.81	6	51.08	51.00	1	7,380	0.01%
2020/04/17	6	52.12	9	52.37	51.50	-3	7,357	-0.04%
2020/04/16	0	0.00	1	53.60	52.80	-1	7,254	-0.01%
2020/04/15	12	52.85	14	52.91	52.90	-2	7,124	-0.03%
2020/04/14	3	51.07	3	51.20	50.90	0	6,927	0.00%
2020/04/13	12	50.88	11	50.70	50.20	1	6,903	0.01%
2020/04/10	3	51.13	7	50.86	50.80	-4	6,877	-0.06%
2020/04/09	3	51.17	1	51.10	51.00	2	6,942	0.03%
2020/04/08	4	51.60	7	52.66	52.20	-3	6,922	-0.04%
2020/04/07	11	50.04	14	50.06	49.75	-3	6,806	-0.04%
2020/04/06	8	49.27	8	49.33	49.60	0	6,750	0.00%
2020/04/01	8	48.89	6	48.77	49.10	2	6,723	0.03%
2020/03/31	11	49.21	5	49.05	48.80	6	6,707	0.09%
2020/03/30	4	47.54	4	48.31	49.20	0	6,750	0.00%
2020/03/27	5	48.25	5	48.53	47.10	0	6,684	0.00%
2020/03/26	6	47.60	3	47.83	48.15	3	6,617	0.05%
2020/03/25	1	47.80	0	0.00	47.70	1	6,560	0.02%
2020/03/24	0	0.00	5	45.87	45.80	-5	6,468	-0.08%
2020/03/23	7	44.27	2	44.58	43.35	5	6,597	0.08%
2020/03/20	5	48.46	8	49.10	47.65	-3	6,546	-0.05%
2020/03/19	22	47.70	16	48.69	45.85	6	6,402	0.09%
2020/03/18	34	53.23	31	53.97	50.90	3	6,097	0.05%
2020/03/17	11	52.06	13	51.71	52.00	-2	5,771	-0.03%
2020/03/16	14	52.09	22	52.10	49.50	-8	5,472	-0.15%
2020/03/13	20	48.94	17	48.64	51.90	3	5,321	0.06%
2020/03/12	33	52.83	34	53.26	51.00	-1	5,108	-0.02%
2020/03/11	25	54.78	24	54.88	54.20	1	4,842	0.02%
2020/03/10	7	52.41	22	54.07	55.60	-15	4,604	-0.33%
2020/03/09	4	51.43	2	52.55	50.60	2	4,417	0.05%
2020/03/06	3	55.17	1	56.00	53.50	2	4,321	0.05%
2020/03/05	8.1	55.90	6	55.80	55.60	2.1	4,246	0.05%
2020/03/04	4	54.43	19	54.41	55.90	-15	4,081	-0.37%
2020/03/03	14	54.93	5	55.10	54.10	9	3,938	0.23%
2020/03/02	3	53.23	11	54.39	54.80	-8	3,701	-0.22%
2020/02/27	3	52.10	2	50.65	49.85	1	3,438	0.03%
2020/02/26	2	52.70	1	52.50	52.30	1	3,371	0.03%
2020/02/25	13	52.78	4	52.75	53.00	9	3,290	0.27%
2020/02/24	19	52.89	11	52.73	53.20	8	3,258	0.25%
2020/02/21	20	53.87	21	53.57	52.90	-1	3,194	-0.03%
2020/02/20	15	52.29	2	51.95	51.90	13	3,013	0.43%
2020/02/19	1	51.30	5	52.26	52.10	-4	2,962	-0.14%
2020/02/18	9	51.66	2	52.50	51.00	7	2,879	0.24%
2020/02/17	18	51.32	27	51.97	52.20	-9	2,804	-0.32%
2020/02/12	1	47.05	2	48.20	48.20	-1	2,682	-0.04%
2020/02/10	4	45.88	3	45.82	45.95	1	2,741	0.04%
2020/02/07	2	45.75	0	0.00	45.50	2	2,785	0.07%
2020/02/06	1	46.25	1	46.50	46.25	0	2,846	0.00%
2020/02/05	1	45.30	2	46.08	45.30	-1	2,874	-0.03%
2020/02/03	1	43.00	1	43.50	44.00	0	3,018	0.00%
2020/01/31	1	47.40	1	47.15	46.90	0	3,056	0.00%
2020/01/30	6	46.94	0	0.00	46.75	6	3,309	0.18%
2020/01/20	1	52.10	4	52.10	51.90	-3	3,464	-0.09%
2020/01/17	2	52.90	0	0.00	52.30	2	3,659	0.05%
2020/01/16	7	52.90	0	0.00	52.70	7	3,956	0.18%
2020/01/15	0	0.00	3	52.73	53.00	-3	4,213	-0.07%
2020/01/14	3	52.43	1	51.90	52.40	2	4,296	0.05%
2020/01/13	2	51.90	0	0.00	52.60	2	4,485	0.04%
2020/01/10	1	50.00	4	50.00	49.90	-3	4,564	-0.07%
2020/01/08	1	50.60	0	0.00	49.90	1	4,661	0.02%
2020/01/07	2	50.95	2	50.55	50.40	0	4,843	0.00%
2020/01/03	2	53.15	8	54.24	53.10	-6	4,942	-0.12%
2020/01/02	0	0.00	3	53.80	54.50	-3	4,868	-0.06%
2019/12/31	2	53.55	1	52.80	52.80	1	4,832	0.02%
2019/12/30	2	53.95	11	53.97	53.70	-9	4,820	-0.19%
2019/12/27	0	0.00	2	54.30	54.20	-2	4,815	-0.04%
2019/12/26	1	53.70	1	54.20	53.70	0	4,774	0.00%
2019/12/25	9	53.97	4	53.98	53.90	5	4,763	0.10%
2019/12/24	1	52.10	1	52.80	52.10	0	4,668	0.00%
2019/12/20	0	0.00	2	53.90	53.00	-2	4,704	-0.04%
2019/12/18	3	54.77	1	55.00	54.50	2	4,752	0.04%
2019/12/17	0	0.00	2	53.05	53.40	-2	4,549	-0.04%
2019/12/16	3	51.90	4	52.45	52.30	-1	4,595	-0.02%
2019/12/13	0	0.00	3	50.70	50.50	-3	4,598	-0.07%
2019/12/12	2.1	51.69	1	52.50	51.40	1.1	4,644	0.02%
2019/12/11	0	0.00	1.1	51.87	51.60	-1.1	4,608	-0.02%
2019/12/10	2	50.90	6	52.25	52.50	-4	4,604	-0.09%
2019/12/06	0	0.00	1	50.90	51.40	-1	4,629	-0.02%
2019/12/05	6	51.92	5	51.20	51.10	1	4,642	0.02%
2019/12/02	0	0.00	1	48.15	48.00	-1	4,889	-0.02%
2019/11/28	1	50.00	0	0.00	49.70	1	5,002	0.02%
2019/11/26	2	50.35	3	50.40	50.60	-1	5,416	-0.02%
2019/11/22	3	49.45	0	0.00	49.40	3	5,818	0.05%
2019/11/20	6	49.22	10	49.18	49.05	-4	5,902	-0.07%
2019/11/14	1	49.50	0	0.00	50.00	1	6,322	0.02%
2019/11/13	2	50.40	1	50.40	50.30	1	6,429	0.02%
2019/11/12	1	49.75	0	0.00	50.20	1	6,442	0.02%
2019/11/11	3	49.93	3	50.43	49.60	0	6,432	0.00%
2019/11/08	1	52.50	0	0.00	52.80	1	6,377	0.02%
2019/11/07	3	53.83	4	54.30	53.20	-1	6,387	-0.02%
2019/11/06	2	55.90	0	0.00	55.50	2	6,354	0.03%
2019/11/05	0	0.00	3	56.17	56.30	-3	6,352	-0.05%
2019/11/04	2	55.55	5	55.50	55.50	-3	6,333	-0.05%
2019/11/01	6	56.08	0	0.00	56.10	6	6,351	0.09%
2019/10/31	6	55.67	1	55.90	55.00	5	6,331	0.08%
2019/10/30	7	56.94	7	56.84	56.80	0	6,268	0.00%
2019/10/29	35	58.13	42	59.39	57.50	-7	6,275	-0.11%
2019/10/28	26	59.52	13.9	59.09	60.10	12.1	6,167	0.20%
2019/10/25	23	57.81	23	58.27	58.20	0	6,169	0.00%
2019/10/24	19	57.31	18	56.81	58.50	1	6,089	0.02%
2019/10/23	15	54.22	14	54.39	55.00	1	6,007	0.02%
2019/10/22	25	53.54	35	53.14	53.60	-10	6,029	-0.17%
2019/10/21	7	53.33	8	52.81	53.60	-1	5,906	-0.02%
2019/10/18	5	51.84	9	52.08	51.60	-4	5,681	-0.07%
2019/10/17	3	50.50	2	50.50	51.10	1	5,579	0.02%
2019/10/16	8	50.25	0	0.00	50.00	8	5,555	0.14%
2019/10/15	17	51.64	18	51.66	51.10	-1	5,499	-0.02%
2019/10/14	17	50.49	9	50.28	50.40	8	5,317	0.15%
2019/10/09	1	48.15	0	0.00	48.15	1	5,184	0.02%
2019/10/08	2	48.75	0	0.00	48.90	2	5,185	0.04%
2019/10/04	1	49.35	6	49.35	49.35	-5	5,183	-0.10%
2019/10/03	1	49.10	1	49.60	49.60	0	5,185	0.00%
2019/09/27	0	0.00	1	48.40	48.40	-1	5,174	-0.02%
2019/09/26	2	49.68	6	49.49	48.75	-4	5,155	-0.08%
2019/09/25	7	50.35	1	50.20	49.45	6	5,135	0.12%
2019/09/24	3	51.53	2	50.85	50.80	1	5,122	0.02%
2019/09/23	17	51.08	12	51.23	50.80	5	5,061	0.10%
2019/09/20	0	0.00	1	50.40	50.40	-1	5,049	-0.02%
2019/09/19	6	51.23	14	51.28	50.70	-8	5,067	-0.16%
2019/09/18	4	50.55	4	50.35	50.30	0	5,017	0.00%
2019/09/17	2	49.93	6	49.80	50.20	-4	5,007	-0.08%
2019/09/16	3	48.13	0	0.00	48.50	3	4,973	0.06%
2019/09/12	0	0.00	1	48.90	48.90	-1	5,001	-0.02%
2019/09/11	0	0.00	3	49.10	48.85	-3	5,056	-0.06%
2019/09/10	4.1	49.94	2	50.08	49.30	2.1	5,215	0.04%
2019/09/06	14	52.16	10	51.74	51.00	4	5,201	0.08%
2019/09/05	3	50.47	9	50.63	50.80	-6	4,915	-0.12%
2019/09/04	2	50.40	1	50.90	50.70	1	4,896	0.02%
2019/09/03	0	0.00	0	50.40	49.80	0	4,872	0.00%
2019/08/30	26	50.92	8	50.05	49.05	18	4,748	0.38%
2019/08/29	8	50.76	7	50.03	49.75	1	4,536	0.02%
2019/08/28	13	50.30	15	50.48	51.20	-2	4,330	-0.05%
2019/08/27	1	46.90	0	0.00	46.60	1	3,927	0.03%
2019/08/26	0	0.00	6	46.15	46.10	-6	3,926	-0.15%
2019/08/22	2	48.05	4	48.55	48.70	-2	3,837	-0.05%
2019/08/21	5	48.18	6	47.84	48.20	-1	3,744	-0.03%
2019/08/20	1	45.85	3	46.28	45.85	-2	3,565	-0.06%
2019/08/19	6	47.10	5	47.07	46.50	1	3,525	0.03%
2019/08/16	14	44.91	8	44.42	46.00	6	3,415	0.18%
2019/08/15	1	43.05	0	0.00	43.10	1	3,320	0.03%
2019/08/13	2	44.80	5	44.70	44.35	-3	3,326	-0.09%
2019/08/12	0	0.00	1	44.35	44.35	-1	3,316	-0.03%
2019/08/08	8	44.55	0	0.00	44.65	8	3,293	0.24%
2019/08/07	4	44.60	10	44.46	44.05	-6	3,298	-0.18%
2019/08/06	5	43.00	2	44.90	45.60	3	3,292	0.09%
2019/08/05	2	47.65	7	46.98	45.55	-5	3,274	-0.15%
2019/08/02	6	47.63	7	47.77	47.85	-1	3,264	-0.03%
2019/08/01	0	0.00	0.1	49.30	48.85	-0.1	3,269	0.00%
2019/07/31	9	49.59	0	0.00	49.90	9	3,241	0.28%
2019/07/30	2	50.50	0	0.00	48.80	2	3,154	0.06%
2019/07/29	3	50.90	9	50.88	51.00	-6	3,016	-0.20%
2019/07/26	2	47.95	2	47.73	49.50	0	2,828	0.00%
2019/07/25	7.1	48.04	3	48.23	47.75	4.1	2,728	0.15%
2019/07/24	36	45.86	30	46.37	47.30	6	2,551	0.24%
2019/07/23	3	42.70	0	0.00	43.00	3	2,356	0.13%
2019/07/17	0	0.00	1	43.35	43.45	-1	2,457	-0.04%
2019/07/12	3	44.00	0	0.00	43.90	3	2,731	0.11%
2019/07/03	1	45.60	2	45.28	45.25	-1	2,866	-0.03%
2019/07/01	1	47.35	0	0.00	46.45	1	3,016	0.03%
2019/06/26	1	47.30	1	47.20	46.65	0	3,135	0.00%
2019/06/25	0	0.00	2	46.53	47.40	-2	3,187	-0.06%
2019/06/21	0	0.00	1	45.90	45.15	-1	3,120	-0.03%
2019/06/20	1	45.40	2	45.58	45.10	-1	3,114	-0.03%
2019/06/19	2	44.90	0	0.00	44.85	2	3,132	0.06%
2019/06/18	4	45.74	5	45.02	43.90	-1	3,140	-0.03%
2019/06/14	1	42.30	0	0.00	41.30	1	3,015	0.03%
2019/06/13	2	41.30	3	41.32	41.60	-1	3,053	-0.03%
2019/06/12	2	42.58	3	42.58	41.45	-1	3,131	-0.03%
2019/06/11	2	41.45	0	0.00	42.05	2	3,266	0.06%
2019/06/10	1	40.00	0	0.00	40.10	1	3,327	0.03%
2019/06/06	0	0.00	1	39.40	39.15	-1	3,519	-0.03%
2019/06/05	0	0.00	0.3	40.10	40.00	-0.3	3,554	-0.01%
2019/05/31	0	0.00	1	41.25	41.25	-1	3,847	-0.03%
2019/05/30	0	0.00	2	40.35	41.10	-2	3,905	-0.05%
2019/05/29	1	39.65	0	0.00	39.75	1	4,006	0.02%
2019/05/28	0	0.00	4	40.15	40.10	-4	4,133	-0.10%
2019/05/27	4	40.60	1	40.20	39.95	3	4,328	0.07%
2019/05/24	3	41.25	0	0.00	40.50	3	4,444	0.07%
2019/05/23	0	0.00	1	40.35	41.00	-1	4,561	-0.02%
2019/05/21	1	40.60	0	0.00	41.75	1	4,803	0.02%
2019/05/17	1	44.20	2	43.25	42.70	-1	5,107	-0.02%
2019/05/15	1	42.65	1	44.25	44.90	0	5,358	0.00%
2019/05/13	1	42.70	0	0.00	41.75	1	6,030	0.02%
2019/05/09	3	43.17	3.2	44.75	43.35	-0.2	6,303	0.00%
2019/05/06	3	46.10	0	0.00	45.95	3	6,893	0.04%
2019/05/03	2	48.05	1	47.50	48.05	1	6,914	0.01%
2019/05/02	0	0.00	6	47.10	47.35	-6	6,911	-0.09%
2019/04/30	3	47.13	1	47.40	47.40	2	6,933	0.03%
2019/04/29	7	49.62	5	50.90	46.80	2	6,935	0.03%
2019/04/26	4	52.23	1	52.30	52.00	3	6,877	0.04%
2019/04/25	4	53.48	1	54.30	54.00	3	6,860	0.04%
2019/04/23	3	54.30	3	53.60	53.60	0	6,866	0.00%
2019/04/22	7	56.14	13	55.39	54.40	-6	6,906	-0.09%
2019/04/19	1	53.60	1	54.10	54.10	0	6,807	0.00%
2019/04/18	9	53.62	11	53.43	52.90	-2	6,819	-0.03%
2019/04/17	1	52.60	0	0.00	52.80	1	6,807	0.01%
2019/04/16	1	51.00	15	51.31	52.50	-14	6,840	-0.20%
2019/04/15	1	51.60	0	0.00	51.20	1	6,913	0.01%
2019/04/12	2	51.00	0	0.00	51.10	2	7,052	0.03%
2019/04/11	3	52.53	0	0.00	51.80	3	7,144	0.04%
2019/04/10	4	53.58	0	0.00	53.20	4	7,155	0.06%
2019/04/09	0	0.00	2	55.45	53.90	-2	7,198	-0.03%
2019/04/08	1	55.60	8	55.88	55.30	-7	7,265	-0.10%
2019/04/03	0	0.00	10	53.82	53.90	-10	7,248	-0.14%
2019/04/02	15	52.71	5	52.74	53.00	10	7,245	0.14%
2019/04/01	6	52.00	8	52.54	52.20	-2	7,341	-0.03%
2019/03/28	0	0.00	4	52.03	51.20	-4	7,491	-0.05%
2019/03/27	3	51.27	4	51.45	51.40	-1	7,705	-0.01%
2019/03/26	5	51.74	0	0.00	51.30	5	7,947	0.06%
2019/03/25	0	0.00	2	51.50	51.50	-2	8,182	-0.02%
2019/03/22	6	52.58	4	52.68	52.10	2	8,276	0.02%
2019/03/21	3	52.27	2	51.90	51.80	1	8,408	0.01%
2019/03/20	8	53.80	9	52.74	52.60	-1	8,690	-0.01%
2019/03/19	5	54.16	14	54.83	53.10	-9	9,013	-0.10%
2019/03/18	4	54.45	0	0.00	54.30	4	9,060	0.04%
2019/03/15	5	54.04	5	54.48	54.50	0	9,239	0.00%
2019/03/14	14	55.26	7	55.23	53.90	7	9,339	0.07%
2019/03/13	11	57.53	4	57.00	57.40	7	9,496	0.07%
2019/03/12	14	57.91	17.5	57.73	58.00	-3.5	9,746	-0.04%
2019/03/11	5	56.16	7	56.14	55.60	-2	9,921	-0.02%
2019/03/08	5	55.56	5	55.80	56.00	0	10,119	0.00%
2019/03/07	4	56.55	5	56.92	55.60	-1	10,309	-0.01%
2019/03/06	8	56.66	9	56.86	56.60	-1	10,479	-0.01%
2019/03/05	3	56.00	4	55.85	55.50	-1	10,982	-0.01%
2019/03/04	5	57.20	1	57.40	56.50	4	11,326	0.04%
2019/02/27	20	56.27	16	56.34	57.60	4	11,445	0.03%
2019/02/26	10	57.80	9	58.14	55.70	1	11,716	0.01%
2019/02/25	15	56.25	11	56.87	57.60	4	11,980	0.03%
2019/02/22	13	57.72	7	57.60	56.50	6	12,027	0.05%
2019/02/21	3	57.60	2	57.25	57.90	1	11,959	0.01%
2019/02/20	3	59.27	3	59.67	57.90	0	11,855	0.00%
2019/02/19	4	58.58	5	58.10	58.90	-1	11,804	-0.01%
2019/02/18	21	60.02	17	59.84	58.30	4	11,751	0.03%
2019/02/15	9	57.78	9	58.27	59.30	0	11,564	0.00%
2019/02/14	3	58.67	5	58.92	59.00	-2	11,518	-0.02%
2019/02/13	18	58.51	12	58.69	58.40	6	11,407	0.05%
2019/02/12	37	54.21	68	54.06	56.00	-31	11,139	-0.28%
2019/02/11	87	51.05	56	51.00	51.40	31	10,961	0.28%
2019/01/30	11	47.77	11	47.62	46.75	0	10,938	0.00%
2019/01/29	2	45.98	4	45.85	46.10	-2	10,865	-0.02%
2019/01/28	9	45.82	32	47.26	46.60	-23	10,856	-0.21%
2019/01/25	7	44.46	16	44.57	44.15	-9	10,746	-0.08%
2019/01/24	4	43.10	0	0.00	42.55	4	10,850	0.04%
2019/01/22	3	42.18	3	41.75	41.50	0	10,995	0.00%
2019/01/21	3	41.87	2	41.88	42.00	1	11,097	0.01%
2019/01/18	2	40.05	5	40.18	41.30	-3	11,108	-0.03%
2019/01/17	0	0.00	1	40.70	40.20	-1	11,151	-0.01%
2019/01/16	4	41.18	6	41.28	41.00	-2	11,221	-0.02%
2019/01/15	3	40.75	2	40.65	40.90	1	11,225	0.01%
2019/01/14	5	40.32	6	40.66	40.05	-1	11,304	-0.01%
2019/01/11	2	42.48	2	42.30	41.55	0	11,314	0.00%
2019/01/09	7	43.04	6	42.70	42.30	1	11,567	0.01%
2019/01/08	19	41.89	25	41.96	42.10	-6	11,704	-0.05%
2019/01/07	8	42.21	5	41.91	41.60	3	11,681	0.03%
2019/01/04	11	40.06	6	40.18	40.90	5	11,672	0.04%
2019/01/03	5	43.20	3	43.32	40.65	2	11,580	0.02%
2019/01/02	3	44.43	2	43.93	43.90	1	11,551	0.01%
2018/12/28	5	44.23	5	43.99	43.90	0	11,589	0.00%
2018/12/27	2	44.28	9	44.74	43.80	-7	11,642	-0.06%
2018/12/26	8	44.31	1	42.60	42.60	7	11,558	0.06%
2018/12/25	3	43.88	7	44.02	44.10	-4	11,555	-0.03%
2018/12/24	12	43.63	12	44.17	45.30	0	11,517	0.00%
2018/12/22	9	44.47	5	44.58	44.85	4	11,413	0.04%
2018/12/21	6	44.39	5	44.93	45.60	1	11,422	0.01%
2018/12/20	15	45.01	21	44.57	44.25	-6	11,273	-0.05%
2018/12/19	11	47.85	4	47.38	47.40	7	11,019	0.06%
2018/12/18	9	50.23	13	50.24	49.40	-4	10,927	-0.04%
2018/12/17	3	50.48	9	50.34	50.30	-6	10,856	-0.06%
2018/12/14	54	50.62	16	51.29	50.00	38	10,796	0.35%
2018/12/13	46	52.09	55	52.14	52.00	-9	10,675	-0.08%
2018/12/12	15	51.31	28	51.75	52.50	-13	10,400	-0.12%
2018/12/11	8	48.16	6	48.09	47.80	2	10,099	0.02%
2018/12/10	12	47.85	15	47.76	47.30	-3	10,196	-0.03%
2018/12/07	2	47.78	5	47.96	48.05	-3	10,027	-0.03%
2018/12/06	31	48.79	29	50.91	46.30	2	9,928	0.02%
2018/12/05	5	50.01	4	50.75	51.10	1	9,676	0.01%
2018/12/04	28	51.20	31	50.51	49.50	-3	9,490	-0.03%
2018/12/03	16	50.23	3	49.70	49.15	13	9,277	0.14%
2018/11/30	4	48.50	4	48.20	48.75	0	9,100	0.00%
2018/11/29	16	49.64	17	50.49	49.00	-1	8,908	-0.01%
2018/11/28	21	50.01	50	50.04	49.70	-29	8,699	-0.33%
2018/11/27	96	46.85	104	47.12	48.40	-8	8,185	-0.10%	大賣/
2018/11/26	7	44.22	3	43.75	44.00	4	7,814	0.05%
2018/11/23	18	43.04	26	43.12	43.75	-8	7,721	-0.10%
2018/11/22	28	41.54	15	41.84	41.10	13	7,406	0.18%
2018/11/21	6	38.90	9	40.47	40.70	-3	6,994	-0.04%
2018/11/20	0	0.00	2	37.30	37.00	-2	6,942	-0.03%
2018/11/16	1	37.50	1	37.90	36.25	0	7,024	0.00%
2018/11/15	1	36.70	11	36.25	36.80	-10	7,052	-0.14%
2018/11/14	9	36.66	8	36.52	36.00	1	7,106	0.01%
2018/11/13	3	35.80	4	36.80	36.95	-1	7,294	-0.01%
2018/11/12	6	36.87	6	36.78	36.60	0	7,346	0.00%
2018/11/09	3	36.42	3	36.33	36.70	0	7,392	0.00%
2018/11/08	32	38.50	17	36.30	35.95	15	7,411	0.20%
2018/11/07	10	35.61	15	36.61	37.75	-5	7,311	-0.07%
2018/11/06	0	0.00	2	36.18	34.35	-2	7,310	-0.03%
2018/11/05	4	37.01	5	36.81	37.00	-1	7,338	-0.01%
2018/11/02	30	36.50	27	36.61	36.55	3	7,319	0.04%
2018/11/01	27	35.18	28	36.35	35.80	-1	7,226	-0.01%
2018/10/31	3	33.67	12	33.59	34.10	-9	6,952	-0.13%
2018/10/30	9	31.66	4	31.28	31.00	5	6,907	0.07%
2018/10/29	8	32.35	49	32.48	32.05	-41	7,100	-0.58%
2018/10/26	6	30.68	6	31.53	30.50	0	7,077	0.00%
2018/10/25	43	31.77	2	31.18	31.15	41	7,113	0.58%
2018/10/24	10	35.51	5	35.64	34.60	5	7,082	0.07%
2018/10/23	6	36.83	1	37.65	36.30	5	7,021	0.07%
2018/10/22	10	37.51	5	37.64	37.70	5	7,058	0.07%
2018/10/19	8	36.54	13	36.23	36.35	-5	7,133	-0.07%
2018/10/18	20	38.38	13	38.47	38.05	7	7,152	0.10%
2018/10/17	10	39.29	15	39.53	38.40	-5	7,163	-0.07%
2018/10/16	14	39.22	26	39.53	40.25	-12	7,007	-0.17%
2018/10/15	5	37.65	5	37.41	37.20	0	6,976	0.00%
2018/10/12	2	37.78	5	36.85	37.20	-3	7,037	-0.04%
2018/10/11	5	36.77	2	36.60	36.50	3	7,110	0.04%
2018/10/09	3	42.15	4	41.81	40.55	-1	7,192	-0.01%
2018/10/08	6	42.02	6	42.26	41.70	0	7,254	0.00%
2018/10/05	3	42.45	1	44.80	42.30	2	7,414	0.03%
2018/10/04	4	47.99	4	47.36	47.00	0	7,476	0.00%
2018/10/03	1	49.00	1	48.65	47.95	0	8,046	0.00%
2018/10/02	9	51.09	9	50.91	50.00	0	8,302	0.00%
2018/10/01	3	50.32	2	50.40	51.30	1	8,430	0.01%
2018/09/28	4	50.95	4	50.68	50.20	0	8,731	0.00%
2018/09/27	9	51.43	10	51.04	50.00	-1	8,917	-0.01%
2018/09/26	3	51.37	3	51.60	51.10	0	9,101	0.00%
2018/09/25	12	52.12	6	52.28	52.00	6	9,178	0.07%
2018/09/21	15	50.93	9	51.46	51.00	6	9,161	0.07%
2018/09/20	5	48.77	4	48.90	48.00	1	9,160	0.01%
2018/09/19	1	50.60	1	50.10	47.90	0	9,256	0.00%
2018/09/18	8	50.09	7	50.81	48.40	1	9,348	0.01%
2018/09/17	3	52.50	2	52.75	52.10	1	9,527	0.01%
2018/09/14	25	51.58	21	52.39	52.60	4	9,645	0.04%
2018/09/13	14	50.59	13	51.06	48.95	1	9,580	0.01%
2018/09/12	1	49.20	1	49.90	50.10	0	9,788	0.00%
2018/09/11	3	51.73	2	51.10	51.30	1	9,983	0.01%
2018/09/10	3	51.03	5	50.34	50.60	-2	10,091	-0.02%
2018/09/07	10	53.71	3	55.17	53.50	7	10,143	0.07%
2018/09/06	3	56.80	4	57.10	56.40	-1	10,316	-0.01%
2018/09/05	1	56.30	0	0.00	56.00	1	10,881	0.01%
2018/09/04	11	58.03	3	56.93	58.10	8	11,423	0.07%
2018/09/03	9	57.66	5	58.74	57.00	4	11,763	0.03%
2018/08/31	0	0.00	4	59.90	60.90	-4	12,007	-0.03%
2018/08/30	53	61.58	34	62.10	61.00	19	12,203	0.16%
2018/08/29	1	60.30	1	59.60	60.70	0	12,365	0.00%
2018/08/28	1	58.90	2	59.70	58.90	-1	12,638	-0.01%
2018/08/27	14	58.76	13	58.92	60.10	1	12,903	0.01%
2018/08/24	2	56.80	1	56.20	56.60	1	13,097	0.01%
2018/08/23	4	59.38	13	59.66	58.60	-9	13,647	-0.07%
2018/08/22	8	58.11	5	57.98	59.50	3	14,211	0.02%
2018/08/21	9	58.88	10	58.88	58.50	-1	14,867	-0.01%
2018/08/20	11	56.36	7	56.44	58.50	4	15,105	0.03%
2018/08/17	12	60.00	4	61.08	58.20	8	15,508	0.05%
2018/08/16	9	58.13	7	59.29	61.20	2	15,624	0.01%
2018/08/15	3	60.30	4	59.73	58.60	-1	15,830	-0.01%
2018/08/14	4	59.95	7	60.13	62.00	-3	16,050	-0.02%
2018/08/13	17	60.74	7	61.81	60.30	10	16,266	0.06%
2018/08/10	4	66.93	4	65.25	64.70	0	16,635	0.00%
2018/08/09	3	64.63	3	64.60	66.30	0	17,030	0.00%
2018/08/08	20	65.75	20	66.10	65.00	0	17,702	0.00%
2018/08/07	9	66.71	9	67.21	66.70	0	18,220	0.00%
2018/08/06	5	65.06	8	64.33	65.50	-3	18,399	-0.02%
2018/08/03	13	64.21	9	62.74	66.00	4	18,632	0.02%
2018/08/02	6	66.05	13	66.01	63.70	-7	18,765	-0.04%
2018/08/01	10	69.80	10	71.30	69.50	0	19,391	0.00%
2018/07/31	0	0.00	32	72.06	72.20	-32	19,736	-0.16%
2018/07/27	1	76.10	3	73.40	72.00	-2	19,738	-0.01%
2018/07/26	6	72.77	5	74.34	75.00	1	19,731	0.01%
2018/07/25	0	0.00	1	71.90	71.70	-1	19,584	-0.01%
2018/07/24	3	68.83	3	68.30	69.90	0	19,513	0.00%
2018/07/23	2	65.30	12	64.39	67.50	-10	19,448	-0.05%
2018/07/20	5	66.16	4	67.50	67.10	1	19,381	0.01%
2018/07/19	12	69.26	21	69.66	69.00	-9	19,241	-0.05%
2018/07/18	9	69.71	8	70.35	68.00	1	19,237	0.01%
2018/07/17	21	72.14	3	70.93	70.90	18	19,196	0.09%
2018/07/16	10	74.44	12	74.09	73.80	-2	19,197	-0.01%
2018/07/13	28	76.34	38	76.61	73.00	-10	19,302	-0.05%
2018/07/12	57	73.40	50	73.21	73.90	7	19,122	0.04%
2018/07/11	139	72.83	144	73.37	73.60	-5	19,114	-0.03%	大買/大賣/
2018/07/10	92	70.32	103	71.19	72.00	-11	18,611	-0.06%	大賣/
2018/07/09	10	64.84	2	65.60	65.50	8	18,502	0.04%
2018/07/06	20	64.73	77	64.51	66.20	-57	18,359	-0.31%
2018/07/05	9	63.61	10	64.02	62.70	-1	18,107	-0.01%
2018/07/04	10	65.72	1	68.60	62.70	9	17,898	0.05%
2018/07/03	2	70.10	1	69.60	69.60	1	17,672	0.01%
2018/07/02	4	71.50	3	70.43	69.10	1	17,580	0.01%
2018/06/29	13	70.05	12	70.49	72.80	1	17,458	0.01%
2018/06/28	14	72.85	8	72.99	69.50	6	17,295	0.03%
2018/06/27	3	72.50	4	73.13	73.40	-1	17,177	-0.01%
2018/06/26	23	73.56	7	73.20	72.00	16	17,064	0.09%
2018/06/25	8	73.54	5	72.04	71.20	3	16,820	0.02%
2018/06/22	5	77.80	2	77.35	76.50	3	16,652	0.02%
2018/06/21	27	80.11	8	77.59	80.90	19	16,558	0.11%
2018/06/20	10	80.90	37	79.61	76.40	-27	16,374	-0.16%
2018/06/19	17	84.49	8	83.59	84.00	9	16,260	0.06%
2018/06/15	8	83.89	8	84.21	83.20	0	16,243	0.00%
2018/06/14	28	83.91	21	83.70	83.20	7	16,133	0.04%
2018/06/13	83	84.92	33	87.49	82.90	50	15,957	0.31%
2018/06/12	27	85.64	40	87.36	89.50	-13	15,516	-0.08%
2018/06/11	74	79.22	84	80.66	81.40	-10	14,963	-0.07%
2018/06/08	6	71.00	13	71.19	74.00	-7	14,696	-0.05%
2018/06/07	10	71.47	10	71.49	70.50	0	14,445	0.00%
2018/06/06	11	70.85	11	70.87	71.50	0	14,445	0.00%
2018/06/05	9	70.06	18	68.16	67.80	-9	14,387	-0.06%
2018/06/04	39	71.76	22	72.19	72.80	17	14,150	0.12%
2018/06/01	50	71.35	137	70.95	69.90	-87	13,839	-0.63%	大賣/
2018/05/31	22	77.10	19	75.50	70.70	3	13,541	0.02%
2018/05/30	56	70.95	52	71.72	74.10	4	12,893	0.03%
2018/05/29	76	70.21	61	70.66	68.80	15	12,268	0.12%
2018/05/28	2	65.65	2	66.90	66.90	0	11,490	0.00%
2018/05/25	87	59.02	59	59.01	60.90	28	11,147	0.25%
2018/05/24	75	55.42	20	55.55	55.40	55	10,510	0.52%
2018/05/23	14	55.15	41	55.70	55.80	-27	10,294	-0.26%
2018/05/22	13	54.06	15	54.50	53.70	-2	9,969	-0.02%
2018/05/21	49	55.79	54	55.81	56.40	-5	9,672	-0.05%
2018/05/18	109	55.39	69	55.75	54.70	40	9,332	0.43%	大買/
2018/05/17	13	54.45	13	53.39	52.10	0	8,805	0.00%
2018/05/16	25	57.00	34	55.66	55.60	-9	8,338	-0.11%
2018/05/15	21	51.48	28	50.93	53.80	-7	7,656	-0.09%
2018/05/14	11	48.78	8	48.34	50.20	3	7,091	0.04%
2018/05/11	29	47.29	8	46.30	45.70	21	6,824	0.31%
2018/05/10	17	44.98	15	45.12	46.20	2	6,511	0.03%
2018/05/09	55	43.32	59	43.34	43.65	-4	6,123	-0.07%
2018/05/08	51	39.67	53	40.22	40.90	-2	5,397	-0.04%
2018/05/04	0	0.00	5	36.55	35.80	-5	4,989	-0.10%
2018/05/03	5	37.15	1	36.85	36.95	4	5,004	0.08%
2018/05/02	1	36.35	0	0.00	36.35	1	5,000	0.02%
2018/04/30	0	0.00	1	36.50	35.95	-1	5,067	-0.02%
2018/04/27	2	36.05	1	35.50	36.15	1	5,345	0.02%
2018/04/24	0	0.00	5	36.88	36.00	-5	5,798	-0.09%
2018/04/23	2	39.10	2	37.88	37.60	0	5,718	0.00%
2018/04/20	1	37.80	7	37.81	37.95	-6	5,696	-0.11%
2018/04/19	49	38.95	42	39.29	39.15	7	5,607	0.12%
2018/04/18	1	36.85	1	36.25	36.30	0	5,362	0.00%
2018/04/17	6	39.67	2	36.28	36.15	4	5,317	0.08%
2018/04/16	1	38.50	11	38.28	39.10	-10	5,186	-0.19%
2018/04/13	1	39.05	7	38.03	38.00	-6	5,103	-0.12%
2018/04/11	15	37.05	1	36.90	37.10	14	5,049	0.28%
2018/04/10	0	0.00	2	36.20	36.05	-2	5,029	-0.04%
2018/04/09	1	36.35	1	36.40	36.25	0	5,129	0.00%
2018/04/03	2	35.85	2	35.90	36.10	0	5,174	0.00%
2018/04/02	0	0.00	1	35.55	35.55	-1	5,186	-0.02%
2018/03/31	0	0.00	3	36.17	36.30	-3	5,240	-0.06%
2018/03/30	1	36.80	0	0.00	36.70	1	5,279	0.02%
2018/03/29	2	36.55	1	36.80	36.35	1	5,313	0.02%
2018/03/28	2	36.30	1	36.00	36.00	1	5,277	0.02%
2018/03/27	2	36.98	1	36.85	36.65	1	5,265	0.02%
2018/03/26	6	35.98	5	36.19	36.00	1	5,266	0.02%
2018/03/23	6	35.73	6	35.90	35.80	0	5,239	0.00%
2018/03/22	8	37.84	5	38.10	37.30	3	5,174	0.06%
2018/03/21	6	38.10	17	37.59	36.90	-11	5,022	-0.22%
2018/03/20	1	36.40	7	36.81	37.40	-6	4,859	-0.12%
2018/03/19	19	36.71	11	36.62	36.40	8	4,784	0.17%
2018/03/16	9	35.97	7	36.53	35.80	2	4,642	0.04%
2018/03/15	0	0.00	1	35.45	35.45	-1	4,510	-0.02%
2018/03/14	8.1	35.88	7	35.73	35.25	1.1	4,483	0.02%
2018/03/13	5	35.00	10	35.17	36.00	-5	4,386	-0.11%
2018/03/12	12	35.13	6	35.08	35.05	6	4,329	0.14%
2018/03/09	23	33.82	23	34.07	34.00	0	4,148	0.00%
2018/03/08	0	0.00	1	31.85	33.55	-1	3,992	-0.03%
2018/03/07	2	31.20	2	31.50	30.50	0	3,933	0.00%
2018/03/06	1	30.20	0	0.00	30.20	1	4,034	0.02%
2018/03/02	0	0.00	1	30.60	30.50	-1	4,530	-0.02%
2018/02/27	0	0.00	1	31.25	30.75	-1	4,659	-0.02%
2018/02/26	0.4	31.00	0	0.00	30.85	0.4	4,705	0.01%
2018/02/12	1	29.50	0	0.00	29.25	1	5,660	0.02%
2018/02/09	2	28.23	1	28.25	29.35	1	5,806	0.02%
2018/02/08	4	30.08	1	30.20	30.00	3	5,837	0.05%
2018/02/07	4	31.30	3	31.33	31.00	1	5,861	0.02%
2018/02/06	6	30.10	5	30.45	29.95	1	5,920	0.02%
2018/02/02	5	33.60	10	33.55	33.70	-5	6,183	-0.08%
2018/02/01	2	34.70	5	34.25	34.00	-3	6,303	-0.05%
2018/01/31	1	34.10	2	33.98	33.80	-1	6,403	-0.02%
2018/01/30	1	34.85	10	34.66	34.30	-9	6,541	-0.14%
2018/01/29	0	0.00	9	34.56	34.15	-9	6,556	-0.14%
2018/01/26	1	35.20	10	34.45	34.80	-9	6,635	-0.14%
2018/01/25	5	34.35	33	34.86	34.30	-28	6,703	-0.42%
2018/01/24	11	35.60	45	35.57	35.30	-34	6,733	-0.50%
2018/01/23	37	37.39	17	37.56	36.05	20	6,868	0.29%
2018/01/22	108	38.29	39.4	38.32	38.55	68.6	6,712	1.02%	大買/
2018/01/19	0	0.00	3	35.00	35.05	-3	6,702	-0.04%
2018/01/18	16.4	35.36	13	35.33	34.60	3.4	7,073	0.05%
2018/01/17	5	34.10	6	34.63	34.10	-1	7,087	-0.01%
2018/01/16	9	35.09	1	34.90	34.60	8	7,187	0.11%
2018/01/15	5	34.41	3	34.22	34.85	2	7,255	0.03%
2018/01/12	1	33.50	0	0.00	33.35	1	7,316	0.01%
2018/01/11	2	33.05	8	33.04	33.00	-6	7,330	-0.08%
2018/01/10	4	33.70	8	33.97	33.50	-4	7,364	-0.05%
2018/01/09	0	0.00	29	33.57	33.40	-29	7,408	-0.39%
2018/01/08	101	35.00	35	34.41	33.80	66	7,617	0.87%	大買/
2018/01/05	4	35.69	33	35.79	35.40	-29	7,643	-0.38%
2018/01/04	4	34.63	2	34.68	35.00	2	7,698	0.03%
2018/01/03	7	34.89	5	34.91	34.60	2	7,660	0.03%
2018/01/02	2	32.43	1	33.30	33.35	1	7,565	0.01%