嘉晶 (3016)-華南永昌-大安券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
58.6
漲跌
▼2.6
漲幅
-4.25%
成交量
1,669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－華南永昌-大安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	58.60	1	57.80	58.60	0	1,439	0.00%
2024/04/18	3	62.67	1	62.79	61.20	2	1,414	0.14%
2024/04/17	10	61.68	10	62.20	62.40	0	1,307	0.00%
2024/04/16	2	57.00	3	58.10	56.80	-1	1,282	-0.08%
2024/04/12	3	62.00	0	0.00	60.70	3	1,255	0.24%
2024/04/10	1	62.20	1	61.50	61.20	0	1,215	0.00%
2024/04/09	0	0.00	1	59.70	60.10	-1	1,174	-0.09%
2024/04/03	5	60.90	0	0.00	60.80	5	1,164	0.43%
2024/04/02	0	0.00	0	60.90	61.60	0	1,155	0.00%
2024/04/01	3	62.17	3	62.13	61.50	0	1,133	0.00%
2024/03/28	0.2	59.60	1	59.50	59.30	-0.9	1,038	-0.08%
2024/03/22	2	59.10	1	60.90	59.10	1	999	0.10%
2024/03/20	0	0.00	1	56.70	56.60	-1	993	-0.10%
2024/03/19	1	58.70	1	58.90	57.50	0	989	0.00%
2024/03/18	3	56.70	3	58.00	56.70	0	975	0.00%
2024/03/14	0	59.75	0	0.00	60.10	0	949	0.00%
2024/03/13	9	60.39	10	61.00	60.00	-1	922	-0.11%
2024/03/12	76	60.66	25	61.84	61.70	51	861	5.92%
2024/03/11	13	59.95	63	60.78	61.90	-50	617	-8.10%
2024/03/08	1	54.00	0	0.00	56.30	1	509	0.20%
2024/03/01	0.2	54.20	0	0.00	53.80	0.2	459	0.04%
2024/02/27	0.1	54.20	0	0.00	54.10	0.1	462	0.01%
2024/02/26	0	54.90	0	0.00	54.80	0	461	0.00%
2024/02/21	0	55.20	0	0.00	54.90	0	469	0.00%
2024/02/20	0.3	55.26	0	0.00	54.80	0.3	471	0.05%
2024/02/16	0.2	55.00	0	0.00	55.50	0.2	467	0.04%
2024/01/31	0.3	56.63	0	0.00	56.30	0.3	446	0.07%
2024/01/29	0	57.50	0	0.00	57.10	0	450	0.00%
2024/01/25	0.1	57.20	0	0.00	56.90	0.1	469	0.02%
2024/01/24	0.1	57.80	0	0.00	57.70	0.1	502	0.03%
2024/01/23	0	0.00	2	57.80	57.60	-2	503	-0.40%
2024/01/22	0	0.00	1	57.30	57.90	-1	503	-0.20%
2024/01/19	0.1	57.00	0	0.00	56.80	0.1	503	0.02%
2024/01/16	0.1	57.40	0	0.00	57.10	0.1	501	0.02%
2024/01/09	0.4	59.67	0	0.00	59.10	0.4	505	0.07%
2024/01/05	0	0.00	1	60.00	60.30	-1	503	-0.20%
2024/01/02	0.1	61.90	0	0.00	61.30	0.1	500	0.02%
2023/12/27	0.1	63.00	0	0.00	63.00	0.1	496	0.02%
2023/12/25	0.1	62.00	0	0.00	62.00	0.1	498	0.02%
2023/12/22	0	62.10	0	0.00	62.10	0	500	0.00%
2023/12/21	0.1	62.10	1	62.50	62.10	-0.9	504	-0.18%
2023/12/11	0.2	62.60	0	0.00	62.50	0.2	448	0.04%
2023/12/08	0.1	62.30	0	0.00	62.00	0.1	450	0.02%
2023/12/07	0	62.50	0	0.00	61.90	0	448	0.00%
2023/12/01	0.7	64.72	0	0.00	64.40	0.7	445	0.15%
2023/11/29	0.2	64.20	2	64.30	64.20	-1.8	417	-0.43%
2023/11/27	0.4	62.52	0	0.00	61.90	0.4	412	0.10%
2023/11/24	0.3	63.47	0	0.00	63.50	0.3	411	0.07%
2023/11/22	1	63.30	0	62.60	63.20	1	406	0.24%
2023/11/21	0.1	63.20	0	0.00	63.10	0.1	401	0.02%
2023/11/17	0.1	61.50	0	0.00	61.30	0.1	393	0.02%
2023/11/16	1	60.60	1	61.50	60.70	0	389	0.00%
2023/11/15	1	61.00	0	0.00	61.00	1	392	0.26%
2023/11/13	0	60.20	0	0.00	59.80	0	394	0.00%
2023/11/10	0.1	59.90	0	0.00	59.70	0.1	406	0.02%
2023/11/01	1	60.50	1	60.70	60.30	0	437	0.00%
2023/10/24	0	0.00	1	57.50	57.90	-1	468	-0.21%
2023/10/11	0	0.00	1	57.00	56.70	-1	673	-0.15%
2023/09/27	0	58.10	0	0.00	57.20	0	1,156	0.00%
2023/09/26	0	0.00	0.1	59.30	57.80	-0.1	1,160	0.00%
2023/09/25	0	60.00	0	0.00	59.50	0	1,160	0.00%
2023/09/12	0	59.90	0	0.00	60.30	0	1,173	0.00%
2023/09/04	0	0.00	0	60.90	61.20	0	1,236	0.00%
2023/08/31	0	60.00	0	0.00	59.60	0	1,251	0.00%
2023/08/23	0.1	57.50	0	0.00	57.70	0.1	1,312	0.00%
2023/08/16	0	0.00	0	56.20	57.20	0	1,308	0.00%
2023/08/09	0.1	64.75	0	0.00	64.20	0.1	1,261	0.01%
2023/07/28	0	0.00	1.1	68.14	67.70	-1.1	1,223	-0.09%
2023/07/27	0.1	65.99	0	0.00	66.10	0.1	1,206	0.01%
2023/07/26	0	65.30	0	0.00	64.60	0	1,204	0.00%
2023/07/25	0	66.30	0	0.00	66.10	0	1,199	0.00%
2023/07/24	0	66.30	0	0.00	65.70	0	1,204	0.00%
2023/07/20	0	68.00	0	0.00	69.00	0	1,190	0.00%
2023/07/19	0	68.30	0	0.00	67.00	0	1,184	0.00%
2023/07/18	0	0.00	0.5	69.20	69.00	-0.5	1,193	-0.04%
2023/07/17	0	70.90	0	0.00	70.80	0	1,183	0.00%
2023/07/14	0	0.00	2	71.25	71.50	-2	1,150	-0.17%
2023/07/13	3	73.60	0	0.00	71.00	3	1,122	0.27%
2023/07/12	1.3	71.22	1.1	72.30	72.30	0.2	1,078	0.02%
2023/07/11	31.3	73.49	51	72.54	72.20	-19.8	1,012	-1.95%
2023/07/10	21	69.47	0	0.00	69.70	21	836	2.51%
2023/07/06	0	0.00	1	64.81	64.60	-1	722	-0.14%
2023/07/04	0.1	65.60	0	0.00	65.20	0.1	679	0.01%
2023/06/28	0	63.80	0	0.00	63.30	0	674	0.00%
2023/06/27	0	64.10	0	0.00	63.10	0	679	0.00%
2023/06/26	0	0.00	2	64.59	63.60	-2	678	-0.30%
2023/06/21	0	0.00	2	65.00	65.20	-2	677	-0.30%
2023/06/20	0	66.00	0	0.00	65.40	0	679	0.00%
2023/06/19	0	65.60	0	0.00	65.40	0	682	0.01%
2023/06/15	0.1	66.80	0	0.00	66.70	0.1	685	0.01%
2023/06/06	0	0.00	1	65.60	63.70	-1	663	-0.15%
2023/06/05	16	68.63	15	66.29	66.00	1	661	0.15%
2023/05/30	1.1	64.77	0	0.00	64.90	1.1	692	0.16%
2023/04/25	0	0.00	1	62.50	62.10	-1	776	-0.13%
2023/04/21	0.3	65.80	0	0.00	64.50	0.3	756	0.04%
2023/04/18	1	70.10	0	0.00	70.10	1	716	0.14%
2023/04/17	0.1	69.90	0	0.00	71.50	0.1	705	0.01%
2023/04/13	0.1	70.30	3	70.10	69.90	-2.9	680	-0.43%
2023/04/12	0	0.00	1	71.20	71.30	-1	671	-0.15%
2023/03/27	1	72.40	0	0.00	72.00	1	689	0.14%
2023/03/24	1	72.50	0	0.00	73.00	1	695	0.14%
2023/03/23	2	72.20	0	0.00	72.50	2	690	0.29%
2023/03/22	2	71.70	0	0.00	71.80	2	691	0.29%
2023/03/21	0	0.00	12	71.77	71.00	-12	689	-1.74%
2023/03/08	4.1	73.08	0	0.00	73.20	4.1	740	0.55%
2023/03/07	1	73.40	0	0.00	73.40	1	738	0.14%
2023/03/06	8	73.04	4	72.93	73.30	4	725	0.55%
2023/03/03	1	71.90	0	0.00	71.90	1	712	0.14%
2023/02/16	1	76.60	0	0.00	76.60	1	804	0.12%
2023/02/14	0.1	76.60	0	0.00	76.10	0.1	853	0.01%
2023/02/10	0.1	77.10	0	0.00	76.50	0.1	910	0.01%
2023/02/08	0	0.00	1	79.10	78.90	-1	913	-0.11%
2023/02/03	1	79.10	0	0.00	78.00	1	937	0.11%
2023/02/02	1.1	79.11	2	79.15	79.20	-0.9	946	-0.10%
2023/01/31	1	75.60	0	0.00	75.90	1	948	0.11%
2023/01/30	0.2	74.20	0	0.00	74.60	0.2	950	0.02%
2023/01/13	0.2	72.55	0	0.00	71.30	0.2	982	0.02%
2023/01/10	0	0.00	1	73.80	73.70	-1	1,014	-0.10%
2023/01/09	0.3	73.70	0	0.00	73.90	0.3	1,033	0.03%
2022/12/19	1	73.70	0	0.00	73.60	1	1,504	0.07%
2022/12/16	0	0.00	1	74.70	74.50	-1	1,584	-0.06%
2022/12/13	0	0.00	2	75.10	74.40	-2	1,646	-0.12%
2022/12/12	0	0.00	1	74.60	74.80	-1	1,666	-0.06%
2022/12/09	0	0.00	1	76.20	75.90	-1	1,681	-0.06%
2022/12/07	1	77.30	0.1	77.00	76.50	0.9	1,746	0.05%
2022/12/02	1	82.20	1	81.40	81.60	0	1,938	0.00%
2022/12/01	3	81.80	2	81.75	81.90	1	1,939	0.05%
2022/11/30	0	0.00	1	78.60	78.60	-1	1,930	-0.05%
2022/11/25	0.2	78.60	0	0.00	77.60	0.2	1,990	0.01%
2022/11/22	1	76.50	0	0.00	76.80	1	2,029	0.05%
2022/11/18	0.1	79.20	0	0.00	78.20	0.1	2,111	0.00%
2022/11/15	3	78.03	5	77.80	78.50	-2	2,266	-0.09%
2022/11/14	0.3	75.93	1	75.50	76.20	-0.7	2,348	-0.03%
2022/11/11	5	76.90	2	76.10	75.00	3	2,388	0.13%
2022/11/10	1	74.90	2	74.35	74.30	-1	2,360	-0.04%
2022/11/09	2	74.10	6	74.97	75.00	-4	2,369	-0.17%
2022/11/07	1	72.20	0	0.00	72.40	1	2,357	0.04%
2022/11/03	0	0.00	5	71.20	71.20	-5	2,386	-0.21%
2022/10/27	0.1	67.90	10	69.00	69.00	-9.9	2,392	-0.41%
2022/10/20	0	0.00	1	69.50	69.50	-1	2,408	-0.04%
2022/10/18	1	70.20	1	70.10	70.10	0	2,428	0.00%
2022/10/14	0	0.00	0.3	69.56	70.50	-0.3	2,444	-0.01%
2022/10/11	7	72.10	1	74.20	71.50	6	2,471	0.24%
2022/10/07	1	77.70	1	78.40	77.30	0	2,505	0.00%
2022/10/06	2	78.00	2	78.60	78.60	0	2,518	0.00%
2022/10/05	5	78.02	4	79.25	77.60	1	2,515	0.04%
2022/10/04	2	74.45	4	75.73	77.60	-2	2,490	-0.08%
2022/10/03	1	71.00	131	72.97	73.10	-130	2,480	-5.24%	大賣/鉅額交易
2022/09/30	5	67.30	35	70.84	72.70	-30	2,521	-1.19%
2022/09/29	10	71.30	12	72.18	70.40	-2	2,511	-0.08%
2022/09/27	59	78.22	1	78.30	78.50	58	2,480	2.34%
2022/09/26	2	81.50	0	0.00	79.50	2	2,484	0.08%
2022/09/23	10	85.96	27	86.97	84.40	-17	2,494	-0.68%
2022/09/22	0	0.00	26	87.89	90.40	-26	2,456	-1.06%
2022/09/21	0	0.00	13	88.33	88.10	-13	2,433	-0.53%
2022/09/20	0	0.00	1	87.10	89.00	-1	2,427	-0.04%
2022/09/19	1	88.10	1	87.10	86.50	0	2,432	0.00%
2022/09/16	9	87.91	0	0.00	87.60	9	2,424	0.37%
2022/09/15	4	90.03	17	90.88	89.50	-13	2,436	-0.53%
2022/09/14	6	90.35	2	89.95	91.40	4	2,451	0.16%
2022/09/13	22	91.53	21	91.26	90.70	1	2,455	0.04%
2022/09/12	13	89.88	6	90.35	89.60	7	2,384	0.29%
2022/09/08	1	81.20	0	0.00	84.50	1	2,344	0.04%
2022/09/07	1	81.10	1	80.20	80.30	0	2,370	0.00%
2022/09/06	0.1	81.20	0	0.00	80.70	0.1	2,376	0.00%
2022/09/05	2	84.80	0	0.00	83.60	2	2,371	0.08%
2022/09/02	0	0.00	1	88.90	87.40	-1	2,367	-0.04%
2022/09/01	2.1	88.93	3	89.53	88.00	-0.9	2,362	-0.04%
2022/08/31	3	88.83	5	88.96	89.70	-2	2,353	-0.08%
2022/08/30	2	88.10	1	88.70	89.30	1	2,390	0.04%
2022/08/29	2	86.75	0	0.00	87.40	2	2,394	0.08%
2022/08/26	0	90.50	0	0.00	89.70	0	2,388	0.00%
2022/08/24	3	92.43	3	91.13	89.20	0	2,369	0.00%
2022/08/23	2	92.40	3	91.80	92.10	-1	2,370	-0.04%
2022/08/22	1	93.60	7	92.76	93.00	-6	2,363	-0.25%
2022/08/19	12	92.05	16	91.79	91.40	-4	2,275	-0.18%
2022/08/18	3	88.07	3	87.73	87.40	0	2,164	0.00%
2022/08/16	1	87.40	0	0.00	85.90	1	2,170	0.05%
2022/08/15	0.1	86.50	0	0.00	86.50	0.1	2,193	0.00%
2022/08/10	0	0.00	1	82.10	82.20	-1	2,329	-0.04%
2022/08/09	1	82.40	1	82.80	82.60	0	2,366	0.00%
2022/08/05	1	80.70	0	0.00	80.70	1	2,519	0.04%
2022/08/03	5	77.50	0	0.00	77.40	5	2,654	0.19%
2022/08/02	11	78.89	0	0.00	79.00	11	2,716	0.40%
2022/08/01	0.1	83.10	0	0.00	82.70	0.1	2,723	0.00%
2022/07/28	1.1	82.67	1	82.10	81.40	0.1	2,747	0.00%
2022/07/27	0	0.00	1	81.80	82.80	-1	2,755	-0.04%
2022/07/25	1	84.20	0	0.00	84.20	1	2,739	0.04%
2022/07/15	0	0.00	1	80.50	80.80	-1	2,787	-0.04%
2022/07/14	1	79.80	0	0.00	79.90	1	2,744	0.04%
2022/07/12	1	78.10	2	76.35	76.50	-1	2,751	-0.04%
2022/07/11	0.1	80.00	0	0.00	79.50	0.1	2,760	0.00%
2022/07/08	5	78.30	1	79.20	78.90	4	2,761	0.14%
2022/07/07	0	0.00	3	74.00	76.90	-3	2,740	-0.11%
2022/07/01	10	82.00	10	80.80	78.40	0	2,792	0.00%
2022/06/23	3	90.27	3	90.03	90.00	0	3,085	0.00%
2022/06/22	0	0.00	1	93.30	90.90	-1	3,486	-0.03%
2022/06/21	0	0.00	1	93.00	93.50	-1	3,596	-0.03%
2022/06/20	1.1	89.03	1	88.20	88.20	0.1	3,649	0.00%
2022/06/17	0	94.40	2	97.20	94.70	-2	3,686	-0.05%
2022/06/16	0	0.00	3	99.30	97.20	-3	3,870	-0.08%
2022/06/15	0	100.50	0	0.00	100.50	0	4,103	0.00%
2022/06/10	2	104.75	1	104.50	104.50	1	5,689	0.02%
2022/06/09	0	0.00	1	106.00	107.00	-1	5,839	-0.02%
2022/06/08	3	105.50	3	106.67	106.00	0	6,001	0.00%
2022/06/07	1	105.50	6	104.50	104.00	-5	6,047	-0.08%
2022/06/06	6.1	104.00	0	0.00	102.50	6.1	6,039	0.10%
2022/06/02	10	104.75	10	105.90	105.00	0	6,065	0.00%
2022/06/01	7	104.93	21	105.36	105.50	-14	6,063	-0.23%
2022/05/31	13	104.58	3	103.83	104.00	10	6,049	0.17%
2022/05/30	4	101.88	3	102.50	103.50	1	6,035	0.02%
2022/05/27	0	0.00	1	100.50	99.90	-1	6,018	-0.02%
2022/05/26	1	100.00	0	0.00	98.90	1	6,030	0.02%
2022/05/25	0	0.00	1	101.00	100.50	-1	6,052	-0.02%
2022/05/20	3.2	98.83	1	98.30	99.40	2.2	6,054	0.04%
2022/05/19	1	100.00	1	98.40	100.50	0	6,052	0.00%
2022/05/18	4	100.33	3	99.53	98.90	1	6,030	0.02%
2022/05/17	0	0.00	1	97.60	99.10	-1	5,948	-0.02%
2022/05/16	0	0.00	10	96.97	96.10	-10	5,933	-0.17%
2022/05/13	4	94.78	6	96.05	96.30	-2	5,885	-0.03%
2022/05/12	12.1	94.84	2	93.10	92.20	10.1	5,845	0.17%
2022/05/11	0	0.00	1	95.10	96.00	-1	5,884	-0.02%
2022/05/10	4	90.43	0	0.00	93.60	4	5,851	0.07%
2022/05/06	1	92.00	0	0.00	92.80	1	5,852	0.02%
2022/05/05	1	95.80	1	96.60	95.90	0	5,881	0.00%
2022/04/29	0.1	92.20	0	0.00	92.20	0.1	5,928	0.00%
2022/04/26	0.1	96.00	1	97.00	95.00	-0.9	5,904	-0.02%
2022/04/25	1	97.60	5	96.32	95.50	-4	5,911	-0.07%
2022/04/22	2	104.98	0	0.00	101.00	2	5,907	0.03%
2022/04/21	2	106.00	2	107.00	106.50	0	5,936	0.00%
2022/04/20	0	0.00	10	106.95	106.50	-10	5,993	-0.17%
2022/04/19	1	107.00	2	109.00	106.50	-1	6,020	-0.02%
2022/04/18	1.1	105.42	0	0.00	104.00	1.1	6,072	0.02%
2022/04/15	4	106.00	4	107.50	105.50	0	6,120	0.00%
2022/04/14	0.1	109.00	0	0.00	109.00	0.1	6,212	0.00%
2022/04/13	1	109.00	0	0.00	109.00	1	6,242	0.02%
2022/04/12	1	106.50	1	108.00	106.00	0	6,281	0.00%
2022/04/11	1	111.85	1	110.50	106.00	0	6,312	0.00%
2022/04/07	12.1	108.30	11	109.14	107.50	1.1	6,321	0.02%
2022/04/06	10	112.00	10	112.50	112.00	0	6,349	0.00%
2022/04/01	1.5	114.70	2.1	113.74	116.00	-0.6	6,389	-0.01%
2022/03/31	1.5	118.78	8	117.50	117.50	-6.6	6,384	-0.10%
2022/03/30	13.1	121.42	6	121.42	120.50	7.1	6,377	0.11%
2022/03/29	5	119.20	7	118.64	118.50	-2	6,436	-0.03%
2022/03/28	18	119.67	16	120.41	120.50	2	6,405	0.03%
2022/03/25	41	126.73	40	127.96	119.50	1	6,349	0.02%
2022/03/24	38	121.37	39	122.53	125.50	-1	5,990	-0.02%
2022/03/23	14	123.25	2	123.50	122.00	12	6,054	0.20%
2022/03/22	21	122.69	25	123.52	123.50	-4	6,362	-0.06%
2022/03/21	39	123.41	36	124.46	124.50	3	6,365	0.05%
2022/03/18	5	122.60	4	123.13	125.00	1	6,294	0.02%
2022/03/17	14	119.32	16	119.69	123.00	-2	6,183	-0.03%
2022/03/16	19	116.53	19	117.71	115.00	0	5,906	0.00%
2022/03/15	173	113.36	171.1	113.87	114.00	2	5,459	0.04%	大買/大賣/
2022/03/14	2	106.25	12	108.75	109.00	-10	4,994	-0.20%
2022/03/11	34.1	107.38	19	104.89	104.50	15.1	4,864	0.31%
2022/03/10	2	104.00	5	109.20	110.00	-3	4,718	-0.06%
2022/03/09	0.2	100.86	2	100.00	100.00	-1.8	4,718	-0.04%
2022/03/08	1.1	98.91	2	99.75	98.40	-0.9	4,766	-0.02%
2022/03/03	1.1	109.00	0	0.00	108.50	1.1	5,013	0.02%
2022/02/24	10.3	100.54	11	101.14	100.00	-0.7	5,761	-0.01%
2022/02/23	0.2	106.25	0	0.00	106.50	0.2	6,668	0.00%
2022/02/22	0	106.00	0	0.00	105.50	0	6,989	0.00%
2022/02/18	0.3	112.50	0	0.00	111.50	0.3	9,087	0.00%
2022/02/16	2.1	114.00	0	0.00	113.00	2.1	9,759	0.02%
2022/02/15	0.2	113.17	0	0.00	112.00	0.2	9,835	0.00%
2022/02/14	1.3	112.35	0	0.00	112.00	1.3	9,922	0.01%
2022/02/11	1	118.50	0	0.00	118.00	1	9,939	0.01%
2022/02/09	1	116.00	3	116.17	116.00	-2	10,043	-0.02%
2022/02/08	2	114.00	0	0.00	112.50	2	10,253	0.02%
2022/02/07	0.4	108.00	0	0.00	112.00	0.4	10,339	0.00%
2022/01/26	0.1	111.50	2	110.75	111.50	-1.9	10,638	-0.02%
2022/01/24	0	0.00	22	114.18	115.50	-22	11,581	-0.19%
2022/01/21	20.2	116.49	0	0.00	113.50	20.2	11,898	0.17%
2022/01/20	0.3	118.63	0.1	119.00	118.50	0.2	11,940	0.00%
2022/01/18	0.1	121.00	0	0.00	120.50	0.1	12,389	0.00%
2022/01/17	0.1	120.50	0	0.00	123.00	0.1	12,488	0.00%
2022/01/14	0.1	120.00	0	0.00	120.50	0.1	12,605	0.00%
2022/01/13	0.2	121.00	0	0.00	120.00	0.2	12,797	0.00%
2022/01/12	1.1	125.36	0	0.00	122.50	1.1	12,857	0.01%
2022/01/11	0.2	125.00	1.1	121.82	122.00	-0.9	13,014	-0.01%
2022/01/10	1	126.50	31	127.00	129.50	-30	13,107	-0.23%
2022/01/07	1.3	127.54	0.3	126.00	125.00	1	13,160	0.01%
2022/01/06	0.1	129.50	0	0.00	129.50	0.1	13,123	0.00%
2022/01/05	31	130.11	0	0.00	130.00	31	13,149	0.24%
2022/01/04	1	137.50	1	136.00	137.50	0	13,135	0.00%
2022/01/03	1	138.00	30	138.00	137.50	-29	13,183	-0.22%
2021/12/29	0	0.00	19	136.13	136.00	-19	13,255	-0.14%
2021/12/28	12	135.13	6	135.83	135.00	6	13,264	0.05%
2021/12/23	4	136.13	3	135.33	134.00	1	13,322	0.01%
2021/12/22	30	132.00	0	0.00	131.00	30	13,277	0.23%
2021/12/21	4	132.50	2	132.50	132.50	2	13,353	0.01%
2021/12/20	1.2	130.83	1	132.00	132.50	0.2	13,692	0.00%
2021/12/17	1.3	134.12	6	132.67	132.00	-4.7	13,819	-0.03%
2021/12/16	16	140.13	54.1	136.94	141.00	-38.1	14,213	-0.27%
2021/12/15	6	137.00	36	135.33	136.50	-30	13,899	-0.22%
2021/12/14	41.3	132.69	25.3	135.08	133.00	16.1	13,906	0.12%
2021/12/13	4.1	136.56	5	136.30	136.00	-0.9	13,784	-0.01%
2021/12/10	17.2	136.00	11	137.73	137.00	6.2	13,669	0.05%
2021/12/09	0.1	143.00	0	0.00	142.50	0.1	13,430	0.00%
2021/12/08	54	152.00	54	151.28	150.50	0	13,402	0.00%
2021/12/07	0	0.00	25	148.70	147.50	-25	13,471	-0.19%
2021/12/06	20	150.00	20	149.50	150.00	0	13,556	0.00%
2021/12/03	75	152.87	20	152.55	153.00	55	13,616	0.40%
2021/12/02	23	147.93	25	149.38	148.00	-2	13,592	-0.01%
2021/12/01	46	145.03	20	146.08	148.50	26	13,609	0.19%
2021/11/30	28	150.43	26	151.58	146.00	2	13,653	0.01%
2021/11/29	0	0.00	23	143.87	148.50	-23	13,839	-0.17%
2021/11/26	33.2	138.64	55	140.70	140.00	-21.8	13,757	-0.16%
2021/11/25	58	144.09	31	144.77	146.00	27	13,765	0.20%
2021/11/24	48	139.45	41	141.48	145.50	7	13,763	0.05%
2021/11/23	44	141.67	38	136.86	135.50	6	13,751	0.04%
2021/11/22	36	146.85	38	146.20	149.00	-2	13,594	-0.01%
2021/11/19	1	141.00	18	137.03	143.00	-17	12,777	-0.13%
2021/11/18	169	128.09	181	128.76	130.00	-12	12,539	-0.10%	大買/大賣/
2021/11/17	57	117.63	112	123.58	127.50	-55	11,358	-0.48%	大賣/
2021/11/16	5	116.00	77	112.69	116.00	-72	10,703	-0.67%
2021/11/15	124	105.32	13	104.81	105.50	111	10,283	1.08%	大買/鉅額交易
2021/11/12	1	100.50	0.3	99.29	98.00	0.7	10,110	0.01%
2021/11/11	2	96.75	1	97.50	98.00	1	10,074	0.01%
2021/11/10	0.3	96.60	2	96.40	97.00	-1.7	10,002	-0.02%
2021/11/09	4	96.35	4	98.65	96.20	0	9,974	0.00%
2021/11/08	15	97.93	16.4	98.49	96.60	-1.4	9,905	-0.01%
2021/11/05	5	104.90	1	103.00	101.50	4	9,816	0.04%
2021/11/04	8.2	102.27	4	104.13	102.00	4.2	9,625	0.04%
2021/11/03	6	104.25	7	107.14	103.50	-1	9,584	-0.01%
2021/11/02	58.2	106.97	68	106.75	107.00	-9.8	9,378	-0.10%
2021/11/01	17	97.71	14	102.15	104.50	3	8,770	0.03%
2021/10/29	30	97.75	44	96.88	95.30	-14	8,593	-0.16%
2021/10/28	1	95.90	6	95.17	94.70	-5	8,313	-0.06%
2021/10/27	10	94.46	2	94.45	94.30	8	8,304	0.10%
2021/10/26	19	97.27	13	97.05	92.90	6	8,334	0.07%
2021/10/25	5	94.56	4	95.18	94.70	1	8,093	0.01%
2021/10/22	1	94.30	9	95.69	96.30	-8	8,230	-0.10%
2021/10/21	29	95.96	34	95.70	93.00	-5	8,367	-0.06%
2021/10/20	14	93.54	15	94.32	94.50	-1	8,523	-0.01%
2021/10/19	1	93.70	13	92.23	93.20	-12	8,626	-0.14%
2021/10/18	5	90.58	5	91.20	92.00	0	8,907	0.00%
2021/10/15	1	87.20	3	87.80	87.40	-2	9,479	-0.02%
2021/10/14	4	84.60	10	83.78	85.00	-6	10,159	-0.06%
2021/10/13	1	83.90	18	86.44	84.20	-17	10,360	-0.16%
2021/10/12	18	87.60	1	87.00	87.50	17	10,411	0.16%
2021/10/08	16	86.03	15	86.34	86.50	1	10,592	0.01%
2021/10/07	0	0.00	2	84.60	85.60	-2	10,742	-0.02%
2021/10/06	6	82.85	6	81.42	80.50	0	10,925	0.00%
2021/10/05	11	80.81	2	80.80	81.60	9	11,096	0.08%
2021/10/04	0	0.00	1	80.60	78.80	-1	11,067	-0.01%
2021/10/01	2	82.90	2	82.95	82.50	0	11,064	0.00%
2021/09/30	0	0.00	2	87.85	88.80	-2	11,233	-0.02%
2021/09/29	15	87.44	24	88.34	87.00	-9	11,390	-0.08%
2021/09/28	8	92.70	7	92.30	92.80	1	11,362	0.01%
2021/09/27	76	96.00	67	94.07	93.10	9	11,275	0.08%
2021/09/24	28	92.84	44	93.18	92.50	-16	10,931	-0.15%
2021/09/23	59	94.45	61	94.81	92.80	-2	10,775	-0.02%
2021/09/22	7	89.76	2	88.75	90.20	5	10,249	0.05%
2021/09/17	21	88.23	16	89.61	89.90	5	10,192	0.05%
2021/09/16	0	0.00	2	86.20	86.20	-2	10,137	-0.02%
2021/09/15	2	85.30	1	84.90	84.90	1	10,159	0.01%
2021/09/14	0	0.00	1	88.70	87.70	-1	10,194	-0.01%
2021/09/13	6	87.08	23	87.21	87.50	-17	10,197	-0.17%
2021/09/10	33	87.58	15	88.02	88.50	18	10,248	0.18%
2021/09/09	39	86.21	33	87.07	86.40	6	10,371	0.06%
2021/09/06	5	89.60	5	90.08	88.20	0	10,532	0.00%
2021/09/03	6	89.82	10	90.34	90.80	-4	10,487	-0.04%
2021/09/02	42	93.64	35	93.09	90.40	7	10,452	0.07%
2021/09/01	1	91.30	0	0.00	91.50	1	10,169	0.01%
2021/08/31	1	90.90	2.3	89.86	90.00	-1.3	10,126	-0.01%
2021/08/30	2	89.10	3	89.60	89.80	-1	10,060	-0.01%
2021/08/27	0	0.00	35	90.54	88.10	-35	10,018	-0.35%
2021/08/26	48	90.40	32	90.38	90.40	16	9,987	0.16%
2021/08/25	29	89.10	9	91.27	92.00	20	9,599	0.21%
2021/08/24	17	84.25	18	84.01	83.70	-1	9,484	-0.01%
2021/08/23	20	84.25	21	83.97	83.70	-1	9,416	-0.01%
2021/08/20	33	80.56	28	81.45	80.60	5	9,279	0.05%
2021/08/19	22	80.33	36	79.81	78.10	-14	9,155	-0.15%
2021/08/18	1	75.30	1	77.40	81.50	0	9,166	0.00%
2021/08/17	2.4	79.50	17	79.64	76.90	-14.6	9,205	-0.16%
2021/08/16	16	81.29	1	81.00	81.10	15	9,155	0.16%
2021/08/13	0	0.00	1	83.30	81.00	-1	9,127	-0.01%
2021/08/12	1	84.50	0	0.00	84.50	1	9,106	0.01%
2021/08/11	3	83.70	2	82.50	82.80	1	9,120	0.01%
2021/08/10	10	87.00	20	86.04	86.00	-10	9,082	-0.11%
2021/08/09	13	86.07	15	86.73	86.40	-2	9,063	-0.02%
2021/08/06	4.5	90.59	11	88.83	88.20	-6.5	8,992	-0.07%
2021/08/05	0	0.00	2	92.60	93.70	-2	8,885	-0.02%
2021/08/04	51	94.81	42	92.54	92.20	9	8,890	0.10%
2021/08/03	1	93.00	6	92.47	91.80	-5	8,790	-0.06%
2021/08/02	6	93.30	2	93.30	93.00	4	8,720	0.05%
2021/07/30	7	95.63	35	93.47	91.10	-28	8,671	-0.32%
2021/07/29	24	92.45	1.1	91.82	94.10	22.9	8,570	0.27%
2021/07/27	74	102.38	109	102.52	98.60	-35	8,277	-0.42%	大賣/
2021/07/26	56	103.54	35.5	105.82	105.00	20.5	8,030	0.26%
2021/07/23	57	98.81	50	98.36	97.80	7	7,672	0.09%
2021/07/22	33	100.00	54	101.30	101.00	-21	7,498	-0.28%
2021/07/21	57	96.06	56	97.96	100.50	1	7,086	0.01%
2021/07/20	107.1	94.18	60	95.26	91.50	47.1	6,461	0.73%	大買/
2021/07/19	0	0.00	5	91.00	91.00	-5	5,924	-0.08%
2021/07/16	3	83.93	3	83.03	82.80	0	5,879	0.00%
2021/07/15	4	82.75	32	82.69	84.50	-28	6,380	-0.44%
2021/07/14	19	83.00	13	84.60	85.70	6	6,458	0.09%
2021/07/13	35	84.37	15	84.33	80.50	20	6,213	0.32%
2021/07/12	10	82.43	11	83.58	82.50	-1	5,940	-0.02%
2021/07/09	0	0.00	1	79.00	78.50	-1	5,701	-0.02%
2021/07/08	0	0.00	2	78.80	77.70	-2	5,690	-0.04%
2021/07/07	6	79.37	6	79.70	79.30	0	5,696	0.00%
2021/07/06	7	77.90	6	78.23	77.70	1	5,513	0.02%
2021/07/05	25	74.50	2	74.00	74.90	23	5,407	0.43%
2021/07/02	2	71.40	0	0.00	71.30	2	5,566	0.04%
2021/07/01	3	70.20	1	70.00	69.90	2	5,730	0.03%
2021/06/30	1	72.10	0	0.00	72.00	1	5,975	0.02%
2021/06/29	0	0.00	1	74.70	73.00	-1	5,962	-0.02%
2021/06/28	2	71.75	1	72.90	72.80	1	5,898	0.02%
2021/06/25	0	0.00	2	73.30	72.70	-2	5,915	-0.03%
2021/06/24	0	0.00	2	73.55	73.30	-2	5,910	-0.03%
2021/06/23	1	73.90	2	73.15	73.70	-1	5,868	-0.02%
2021/06/22	0	0.00	3	73.83	71.60	-3	5,799	-0.05%
2021/06/21	16	73.33	16	73.37	72.00	0	5,770	0.00%
2021/06/18	12.5	75.90	9	75.77	75.20	3.5	5,731	0.06%
2021/06/17	3	72.57	1	72.20	72.70	2	5,617	0.04%
2021/06/16	5	72.82	0	0.00	71.30	5	5,565	0.09%
2021/06/15	13	72.48	13	72.88	72.90	0	5,439	0.00%
2021/06/08	2	67.80	2	67.40	66.50	0	5,133	0.00%
2021/06/04	0	0.00	1	66.40	66.50	-1	5,091	-0.02%
2021/06/03	9	67.93	8	68.40	68.10	1	5,064	0.02%
2021/06/02	0	0.00	25	67.73	66.80	-25	4,966	-0.50%
2021/06/01	25	68.40	0	0.00	68.40	25	4,934	0.51%
2021/05/28	0	0.00	1	66.80	66.90	-1	4,890	-0.02%
2021/05/27	1	65.30	1	66.60	66.60	0	4,853	0.00%
2021/05/26	3	67.03	0	0.00	66.00	3	4,831	0.06%
2021/05/25	0	0.00	1	66.90	66.30	-1	4,791	-0.02%
2021/05/21	3	62.23	5	62.20	62.30	-2	4,727	-0.04%
2021/05/20	1	61.90	1	62.70	61.80	0	4,827	0.00%
2021/05/19	6	60.70	3	60.93	61.80	3	4,823	0.06%
2021/05/17	0.5	55.00	2	54.80	54.80	-1.5	4,787	-0.03%
2021/05/14	1	61.50	1	59.50	60.70	0	4,754	0.00%
2021/05/13	1	58.50	0	0.00	60.10	1	4,732	0.02%
2021/05/10	1	70.50	0	0.00	69.70	1	4,645	0.02%
2021/05/06	4	68.63	6	68.78	68.60	-2	4,665	-0.04%
2021/05/05	1	70.10	0	0.00	68.50	1	4,689	0.02%
2021/05/04	4	70.50	0	0.00	71.90	4	4,678	0.09%
2021/05/03	3	74.67	7	76.56	74.40	-4	4,637	-0.09%
2021/04/28	1	80.50	1	81.00	79.50	0	4,665	0.00%
2021/04/27	4	81.55	4	80.05	79.80	0	4,711	0.00%
2021/04/26	15	82.93	5	83.04	82.20	10	4,781	0.21%
2021/04/23	7	82.46	8	83.06	82.50	-1	4,805	-0.02%
2021/04/22	30	81.63	31	80.78	78.50	-1	4,807	-0.02%
2021/04/21	31	86.21	17	87.76	84.00	14	5,265	0.27%
2021/04/20	55	80.54	55	81.02	82.80	0	4,952	0.00%
2021/04/19	1	74.70	1	75.70	75.30	0	4,723	0.00%
2021/04/16	0	0.00	13	74.54	73.90	-13	4,777	-0.27%
2021/04/15	0	0.00	13	74.55	74.40	-13	4,790	-0.27%
2021/04/14	0	0.00	2	72.70	74.10	-2	4,808	-0.04%
2021/04/13	1	76.20	2	78.45	76.00	-1	4,802	-0.02%
2021/04/12	2	74.90	0	0.00	75.40	2	4,769	0.04%
2021/04/09	1	78.90	0	0.00	78.00	1	4,752	0.02%
2021/04/08	38	79.72	3	79.50	80.00	35	4,656	0.75%
2021/04/07	26	79.15	29	76.97	77.30	-3	4,438	-0.07%
2021/04/06	3	75.17	3.1	76.50	77.60	-0.1	4,318	0.00%
2021/04/01	2	72.25	0	0.00	71.20	2	4,117	0.05%
2021/03/30	0	0.00	5	71.92	72.40	-5	4,161	-0.12%
2021/03/23	0	0.00	20	70.22	71.00	-20	4,278	-0.47%
2021/03/22	50	72.89	50	73.34	72.00	0	4,235	0.00%
2021/03/19	10	68.46	0	0.00	68.60	10	4,161	0.24%
2021/03/18	10	69.18	0	0.00	69.10	10	4,213	0.24%
2021/03/17	2	69.00	2	68.90	68.90	0	4,339	0.00%
2021/03/16	4	71.00	0	0.00	70.00	4	4,629	0.09%
2021/03/15	0	0.00	1	70.50	70.00	-1	4,990	-0.02%
2021/03/11	0	0.00	21	69.32	69.40	-21	5,068	-0.41%
2021/03/10	1	67.60	2	67.60	67.40	-1	5,110	-0.02%
2021/03/05	10	68.65	0	0.00	67.70	10	5,455	0.18%
2021/03/04	10	68.30	0	0.00	68.30	10	5,610	0.18%
2021/02/26	1	70.30	2	70.20	70.00	-1	5,646	-0.02%
2021/02/25	5	72.60	0	0.00	71.10	5	5,736	0.09%
2021/02/23	0	0.00	32	72.61	72.50	-32	5,822	-0.55%
2021/02/22	19	74.21	2	74.65	73.90	17	5,782	0.29%
2021/02/18	0	0.00	2	70.10	70.30	-2	5,686	-0.04%
2021/02/17	0	0.00	9	69.08	69.30	-9	5,680	-0.16%
2021/02/04	20	66.70	10	66.70	67.10	10	5,659	0.18%
2021/02/02	1	67.60	2	67.65	67.80	-1	5,655	-0.02%
2021/02/01	2	66.60	0	0.00	66.30	2	5,639	0.04%
2021/01/29	1	69.70	0	0.00	67.40	1	5,620	0.02%
2021/01/27	0	0.00	2	71.20	71.60	-2	5,570	-0.04%
2021/01/26	0	0.00	1	70.70	69.40	-1	5,527	-0.02%
2021/01/22	1	71.10	0	0.00	72.00	1	5,470	0.02%
2021/01/21	26	71.36	0	0.00	71.30	26	5,449	0.48%
2021/01/20	2	73.35	4	73.60	72.70	-2	5,396	-0.04%
2021/01/19	2	80.10	5	77.56	76.70	-3	5,306	-0.06%
2021/01/18	2	78.55	23	79.01	79.20	-21	5,183	-0.41%
2021/01/15	55	80.12	78	80.14	77.70	-23	5,047	-0.46%
2021/01/14	77	80.44	40	79.09	79.10	37	4,829	0.77%
2021/01/13	5	77.08	41	77.40	77.60	-36	4,145	-0.87%
2021/01/12	3	71.93	2	70.65	70.60	1	3,834	0.03%
2021/01/11	1	72.50	3	72.50	72.10	-2	3,737	-0.05%
2021/01/08	0	0.00	2	69.55	69.90	-2	3,682	-0.05%
2021/01/07	1	69.80	3	69.47	69.50	-2	3,726	-0.05%
2021/01/06	3	69.13	2	71.30	69.10	1	3,722	0.03%
2021/01/05	1	70.90	0	0.00	71.10	1	3,724	0.03%
2021/01/04	7	72.23	5	72.56	72.60	2	3,705	0.05%
2020/12/31	1	71.50	2	71.30	71.10	-1	3,665	-0.03%
2020/12/30	1	72.20	0	0.00	71.80	1	3,652	0.03%
2020/12/29	3	72.70	0	0.00	72.70	3	3,628	0.08%
2020/12/28	0	0.00	1	72.60	72.80	-1	3,554	-0.03%
2020/12/25	0	0.00	3	72.03	72.30	-3	3,491	-0.09%
2020/12/23	38	71.17	39	72.11	71.70	-1	3,515	-0.03%
2020/12/18	1	70.70	1	71.00	70.90	0	3,502	0.00%
2020/12/16	0.1	71.70	0	0.00	71.30	0.1	3,494	0.00%
2020/12/15	0	0.00	8	71.73	70.80	-8	3,520	-0.23%
2020/12/14	2	74.40	0	0.00	73.70	2	3,552	0.06%
2020/12/11	1	72.50	6	72.50	72.50	-5	3,578	-0.14%
2020/12/10	47	75.09	48	75.71	75.00	-1	3,479	-0.03%
2020/12/09	57	72.40	51	73.15	74.70	6	3,188	0.19%
2020/12/08	2	69.55	0	0.00	69.00	2	2,814	0.07%
2020/12/07	1	68.10	0	0.00	68.00	1	2,787	0.04%
2020/12/04	3	68.10	0	0.00	67.60	3	2,766	0.11%
2020/12/03	2	70.10	0	0.00	68.00	2	2,749	0.07%
2020/11/27	1	65.60	1	66.10	65.60	0	2,558	0.00%
2020/11/26	0	0.00	3	65.30	65.60	-3	2,578	-0.12%
2020/11/25	0	0.00	5	66.50	64.50	-5	2,596	-0.19%
2020/11/24	6	66.58	0	0.00	65.70	6	2,682	0.22%
2020/11/20	10	63.85	10	64.30	64.40	0	2,731	0.00%
2020/11/18	0	0.00	1	61.80	61.80	-1	2,782	-0.04%
2020/11/17	2	62.50	1	62.10	62.00	1	3,084	0.03%
2020/11/16	0	0.00	2	61.60	61.90	-2	3,287	-0.06%
2020/11/13	2	60.45	0	0.00	60.40	2	3,650	0.05%
2020/11/09	2	61.40	0	0.00	61.50	2	4,106	0.05%
2020/11/05	0	0.00	2	60.90	60.90	-2	4,243	-0.05%
2020/11/02	2	59.65	0	0.00	59.10	2	4,391	0.05%
2020/10/30	1	59.70	1	61.10	59.70	0	4,468	0.00%
2020/10/29	2	60.80	0	0.00	61.20	2	4,725	0.04%
2020/10/28	2	61.50	3	60.67	60.30	-1	4,808	-0.02%
2020/10/27	2	62.15	1	62.20	62.30	1	4,860	0.02%
2020/10/12	7	66.40	3	66.80	64.90	4	5,786	0.07%
2020/10/06	0	0.00	1	67.00	66.50	-1	6,016	-0.02%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/29	0	0.00	1	66.00	66.80	-1	6,221	-0.02%
2020/09/28	0	0.00	8	64.90	64.70	-8	6,299	-0.13%
2020/09/24	1	68.90	0	0.00	67.60	1	6,612	0.02%
2020/09/21	1	72.00	0	0.00	69.70	1	6,606	0.02%
2020/09/18	1	71.40	0	0.00	71.60	1	6,614	0.02%
2020/09/17	11	72.45	12	72.64	72.70	-1	6,610	-0.02%
2020/09/10	0	0.00	11	68.89	68.60	-11	6,866	-0.16%
2020/09/09	1	69.40	0	0.00	69.50	1	6,968	0.01%
2020/09/08	1	69.60	0	0.00	68.90	1	7,054	0.01%
2020/09/07	2	72.70	0	0.00	69.20	2	7,134	0.03%
2020/09/04	1	68.20	6	67.70	70.30	-5	7,125	-0.07%
2020/09/02	0	0.00	10	69.70	70.30	-10	7,253	-0.14%
2020/08/31	6	70.28	0	0.00	69.20	6	7,431	0.08%
2020/08/28	8	71.50	0	0.00	70.00	8	7,943	0.10%
2020/08/27	3	71.87	6	72.15	71.80	-3	7,937	-0.04%
2020/08/26	2	71.10	1	71.30	71.30	1	7,961	0.01%
2020/08/24	1	69.00	1	68.60	69.20	0	8,157	0.00%
2020/08/21	17	68.56	13	67.94	69.70	4	8,266	0.05%
2020/08/20	8	70.03	5	69.78	68.80	3	8,231	0.04%
2020/08/19	0	0.00	9	74.86	76.40	-9	8,499	-0.11%
2020/08/18	4	73.58	8	73.38	72.60	-4	8,464	-0.05%
2020/08/17	0	0.00	2	70.70	71.50	-2	8,361	-0.02%
2020/08/13	2	68.10	0	0.00	67.70	2	8,946	0.02%
2020/08/12	0	0.00	2	68.30	68.10	-2	9,075	-0.02%
2020/08/11	2	69.80	0	0.00	68.60	2	9,274	0.02%
2020/08/10	8	70.83	0	0.00	69.80	8	9,375	0.09%
2020/08/07	4	70.70	2	70.85	70.60	2	9,557	0.02%
2020/08/06	3	70.87	0	0.00	70.50	3	9,961	0.03%
2020/08/05	1	71.00	0	0.00	70.90	1	10,009	0.01%
2020/08/04	9	72.54	12	73.01	72.50	-3	10,068	-0.03%
2020/08/03	5	73.20	5	74.10	73.90	0	9,941	0.00%
2020/07/31	8	72.24	12	72.33	71.60	-4	9,897	-0.04%
2020/07/30	1	71.90	1	71.10	71.80	0	9,892	0.00%
2020/07/29	0	0.00	1	69.10	69.70	-1	9,875	-0.01%
2020/07/28	4	69.88	6	70.70	68.90	-2	9,883	-0.02%
2020/07/27	2	69.65	11	69.21	70.30	-9	9,853	-0.09%
2020/07/24	3	69.43	1	71.20	69.40	2	9,833	0.02%
2020/07/23	17	73.15	10	73.98	72.10	7	9,794	0.07%
2020/07/22	15	72.97	14	72.71	72.20	1	9,635	0.01%
2020/07/21	5	70.60	5	71.62	71.90	0	9,399	0.00%
2020/07/17	1	69.50	0	0.00	67.60	1	9,294	0.01%
2020/07/16	1	70.30	1	70.00	70.30	0	9,320	0.00%
2020/07/15	2	69.85	0	0.00	68.80	2	9,311	0.02%
2020/07/14	1	71.10	0	0.00	70.20	1	9,360	0.01%
2020/07/13	1	72.20	0	0.00	71.10	1	9,417	0.01%
2020/07/10	4	69.08	0	0.00	68.50	4	9,488	0.04%
2020/07/09	1	72.40	10	72.17	72.20	-9	9,451	-0.10%
2020/07/08	1	72.10	1	71.80	71.40	0	9,409	0.00%
2020/07/07	6	70.87	11	71.65	69.40	-5	9,378	-0.05%
2020/07/06	14	74.37	4	74.20	74.00	10	9,319	0.11%
2020/07/03	15	73.71	5	71.30	73.50	10	9,301	0.11%
2020/07/01	4	68.88	1	69.30	68.40	3	9,123	0.03%
2020/06/30	1	67.30	0	0.00	67.30	1	9,107	0.01%
2020/06/29	1	66.20	5	66.60	66.40	-4	9,170	-0.04%
2020/06/24	5	68.60	10	68.10	67.80	-5	9,205	-0.05%
2020/06/23	1	67.90	0	0.00	68.10	1	9,247	0.01%
2020/06/19	0	0.00	2	70.55	69.50	-2	9,296	-0.02%
2020/06/18	10	68.10	0	0.00	68.30	10	9,153	0.11%
2020/06/17	11	67.35	0	0.00	67.40	11	9,210	0.12%
2020/06/16	1	69.00	0	0.00	68.60	1	9,343	0.01%
2020/06/12	2	68.95	2	67.20	68.70	0	9,814	0.00%
2020/06/11	10	72.62	33	72.94	70.00	-23	10,020	-0.23%
2020/06/10	4	72.35	0	0.00	71.60	4	10,045	0.04%
2020/06/09	0	0.00	11	74.54	73.60	-11	10,142	-0.11%
2020/06/08	14	76.47	60	76.27	75.30	-46	10,336	-0.45%
2020/06/05	9	75.74	29	75.80	75.90	-20	10,545	-0.19%
2020/06/04	30	75.58	19	76.44	74.90	11	10,688	0.10%
2020/06/03	2	71.40	5	71.92	71.80	-3	10,240	-0.03%
2020/06/02	9	71.20	17	71.34	70.80	-8	10,227	-0.08%
2020/06/01	7	70.76	84	71.18	70.30	-77	10,262	-0.75%
2020/05/29	37	68.86	2	68.25	69.50	35	10,258	0.34%
2020/05/28	14	69.88	1	69.70	68.30	13	10,302	0.13%
2020/05/27	18	70.29	26	70.75	70.90	-8	10,399	-0.08%
2020/05/26	33	70.75	21	70.19	68.60	12	10,187	0.12%
2020/05/25	6	69.05	42	70.30	71.00	-36	9,764	-0.37%
2020/05/22	6	64.57	60	63.95	64.60	-54	9,468	-0.57%
2020/05/21	54	63.15	55	62.81	64.00	-1	9,354	-0.01%
2020/05/20	16	61.57	8	61.09	61.40	8	9,196	0.09%
2020/05/19	0	0.00	13	57.87	57.50	-13	8,876	-0.15%
2020/05/18	14	58.24	0	0.00	57.00	14	8,817	0.16%
2020/05/15	6	56.13	24	56.35	59.00	-18	8,657	-0.21%
2020/05/14	14	56.45	26	56.23	56.20	-12	8,646	-0.14%
2020/05/13	40	56.83	11	57.01	57.90	29	8,419	0.34%
2020/05/12	1	53.60	0	0.00	52.70	1	8,003	0.01%
2020/05/11	3	53.70	0	0.00	53.70	3	7,951	0.04%
2020/05/08	8	52.74	2	53.20	52.20	6	7,818	0.08%
2020/05/06	2	50.60	1	51.40	50.50	1	7,635	0.01%
2020/05/05	0	0.00	2	51.60	51.60	-2	7,574	-0.03%
2020/05/04	0	0.00	4	51.10	50.70	-4	7,541	-0.05%
2020/04/30	0	0.00	12	51.96	51.80	-12	7,521	-0.16%
2020/04/29	1	50.40	1	50.30	50.30	0	7,461	0.00%
2020/04/28	3	50.93	0	0.00	50.50	3	7,456	0.04%
2020/04/27	0	0.00	1	50.20	50.20	-1	7,466	-0.01%
2020/04/24	0	0.00	2	48.83	49.00	-2	7,437	-0.03%
2020/04/23	1	49.35	0	0.00	49.45	1	7,422	0.01%
2020/04/22	1	48.95	0	0.00	49.35	1	7,408	0.01%
2020/04/20	1	50.50	0	0.00	51.00	1	7,380	0.01%
2020/04/17	3	52.10	0	0.00	51.50	3	7,357	0.04%
2020/04/16	3	53.43	3	53.87	52.80	0	7,254	0.00%
2020/04/15	1	53.50	2	53.00	52.90	-1	7,124	-0.01%
2020/04/13	4	50.70	0	0.00	50.20	4	6,903	0.06%
2020/04/10	1	50.50	0	0.00	50.80	1	6,877	0.01%
2020/04/09	1	52.40	2	51.55	51.00	-1	6,942	-0.01%
2020/04/08	1	51.80	1	52.40	52.20	0	6,922	0.00%
2020/04/07	1	49.85	1	49.80	49.75	0	6,806	0.00%
2020/04/06	11	49.44	11	49.66	49.60	0	6,750	0.00%
2020/04/01	4	48.55	5	49.05	49.10	-1	6,723	-0.01%
2020/03/31	10	49.42	1	49.30	48.80	9	6,707	0.13%
2020/03/30	2	46.20	3	47.82	49.20	-1	6,750	-0.01%
2020/03/27	26	48.40	26	48.30	47.10	0	6,684	0.00%
2020/03/26	2	47.25	3	47.62	48.15	-1	6,617	-0.02%
2020/03/25	1	48.95	0	0.00	47.70	1	6,560	0.02%
2020/03/24	4	45.46	8	45.49	45.80	-4	6,468	-0.06%
2020/03/23	5	45.00	15	45.10	43.35	-10	6,597	-0.15%
2020/03/20	26	49.46	11	49.45	47.65	15	6,546	0.23%
2020/03/19	10	46.20	11	48.14	45.85	-1	6,402	-0.02%
2020/03/18	10	53.00	20	54.30	50.90	-10	6,097	-0.16%
2020/03/17	1	52.40	0	0.00	52.00	1	5,771	0.02%
2020/03/16	25	52.83	24	51.64	49.50	1	5,472	0.02%
2020/03/13	2	47.88	0	0.00	51.90	2	5,321	0.04%
2020/03/12	19	51.63	2	51.10	51.00	17	5,108	0.33%
2020/03/11	399	54.28	399	55.29	54.20	0	4,842	0.00%	大買/大賣/
2020/03/10	0	0.00	5	52.00	55.60	-5	4,604	-0.11%
2020/03/09	5	50.30	0	0.00	50.60	5	4,417	0.11%
2020/03/05	2	56.00	3	56.03	55.60	-1	4,246	-0.02%
2020/03/04	1	54.20	4	54.18	55.90	-3	4,081	-0.07%
2020/03/03	7	54.97	7	54.93	54.10	0	3,938	0.00%
2020/03/02	0	0.00	2	54.80	54.80	-2	3,701	-0.05%
2020/02/26	7	53.46	7	52.76	52.30	0	3,371	0.00%
2020/02/25	16	52.93	15	52.70	53.00	1	3,290	0.03%
2020/02/24	8	53.33	6	53.17	53.20	2	3,258	0.06%
2020/02/21	5	53.22	12	52.93	52.90	-7	3,194	-0.22%
2020/02/20	10	51.95	4	52.23	51.90	6	3,013	0.20%
2020/02/19	4	52.05	21	52.48	52.10	-17	2,962	-0.57%
2020/02/18	2	51.50	3	51.27	51.00	-1	2,879	-0.03%
2020/02/17	24	51.37	7	51.76	52.20	17	2,804	0.61%
2020/02/05	11	46.19	11	46.25	45.30	0	2,874	0.00%
2020/02/03	28	42.78	0	0.00	44.00	28	3,018	0.93%
2020/01/31	50	46.60	11	47.00	46.90	39	3,056	1.28%
2020/01/17	1	52.70	0	0.00	52.30	1	3,659	0.03%
2020/01/16	70	53.03	0	0.00	52.70	70	3,956	1.77%
2020/01/14	1	52.20	0	0.00	52.40	1	4,296	0.02%
2020/01/09	23	50.80	1	51.00	50.50	22	4,607	0.48%
2020/01/08	6	49.95	0	0.00	49.90	6	4,661	0.13%
2020/01/07	1	51.50	1	50.20	50.40	0	4,843	0.00%
2020/01/06	5	51.50	5	51.90	51.50	0	4,957	0.00%
2020/01/03	17	53.26	1	54.10	53.10	16	4,942	0.32%
2019/12/30	1	53.70	0	0.00	53.70	1	4,820	0.02%
2019/12/27	1	54.30	2	54.50	54.20	-1	4,815	-0.02%
2019/12/26	0	0.00	1	53.80	53.70	-1	4,774	-0.02%
2019/12/25	6	54.33	4	54.18	53.90	2	4,763	0.04%
2019/12/24	1	52.20	0	0.00	52.10	1	4,668	0.02%
2019/12/19	0	0.00	2	53.70	53.10	-2	4,745	-0.04%
2019/12/18	22	54.57	0	0.00	54.50	22	4,752	0.46%
2019/12/17	0	0.00	1	52.90	53.40	-1	4,549	-0.02%
2019/12/13	15	51.70	16	50.73	50.50	-1	4,598	-0.02%
2019/12/12	5	52.50	5	51.40	51.40	0	4,644	0.00%
2019/12/10	1	51.60	0	0.00	52.50	1	4,604	0.02%
2019/12/06	0	0.00	1	51.40	51.40	-1	4,629	-0.02%
2019/12/05	11	51.27	11	51.01	51.10	0	4,642	0.00%
2019/12/04	3	50.80	4	50.98	50.80	-1	4,852	-0.02%
2019/12/03	0	0.00	1	48.50	48.75	-1	4,839	-0.02%
2019/11/28	1	50.10	2	49.95	49.70	-1	5,002	-0.02%
2019/11/26	3	50.60	3	50.57	50.60	0	5,416	0.00%
2019/11/25	3	49.67	2	49.35	49.35	1	5,805	0.02%
2019/11/21	1	49.45	0	0.00	49.45	1	5,866	0.02%
2019/11/19	1	50.50	0	0.00	50.00	1	6,000	0.02%
2019/11/18	1	50.80	0	0.00	50.60	1	6,176	0.02%
2019/11/15	2	50.90	2	50.70	50.70	0	6,217	0.00%
2019/11/13	3	50.57	1	50.30	50.30	2	6,429	0.03%
2019/11/12	4	50.08	2	49.73	50.20	2	6,442	0.03%
2019/11/11	2	50.60	0	0.00	49.60	2	6,432	0.03%
2019/11/06	2	55.70	0	0.00	55.50	2	6,354	0.03%
2019/11/05	0	0.00	5	56.30	56.30	-5	6,352	-0.08%
2019/11/04	0	0.00	1	55.70	55.50	-1	6,333	-0.02%
2019/11/01	1	55.70	0	0.00	56.10	1	6,351	0.02%
2019/10/31	5	55.80	2	55.70	55.00	3	6,331	0.05%
2019/10/30	10	56.80	10	56.60	56.80	0	6,268	0.00%
2019/10/29	14	57.70	13	58.45	57.50	1	6,275	0.02%
2019/10/28	23	59.25	20	59.87	60.10	3	6,167	0.05%
2019/10/25	0	0.00	22	58.06	58.20	-22	6,169	-0.36%
2019/10/24	12	57.08	32	56.93	58.50	-20	6,089	-0.33%
2019/10/23	36	54.46	52	54.84	55.00	-16	6,007	-0.27%
2019/10/22	30	53.11	25	53.13	53.60	5	6,029	0.08%
2019/10/21	0	0.00	43	53.29	53.60	-43	5,906	-0.73%
2019/10/18	22	52.03	4	51.83	51.60	18	5,681	0.32%
2019/10/17	9	50.39	27	50.65	51.10	-18	5,579	-0.32%
2019/10/16	2	51.00	1	50.30	50.00	1	5,555	0.02%
2019/10/15	34	52.17	46	51.77	51.10	-12	5,499	-0.22%
2019/10/14	8	50.79	49	49.86	50.40	-41	5,317	-0.77%
2019/10/08	30	49.02	1	49.35	48.90	29	5,185	0.56%
2019/10/02	4	48.88	1	48.65	49.50	3	5,179	0.06%
2019/10/01	2	49.30	0	0.00	49.25	2	5,189	0.04%
2019/09/26	5	48.98	1	49.10	48.75	4	5,155	0.08%
2019/09/25	17	49.54	2	49.43	49.45	15	5,135	0.29%
2019/09/24	2	51.65	45	51.64	50.80	-43	5,122	-0.84%
2019/09/23	5	51.70	5	50.80	50.80	0	5,061	0.00%
2019/09/20	0	0.00	29	50.45	50.40	-29	5,049	-0.57%
2019/09/19	73	51.48	3	50.97	50.70	70	5,067	1.38%
2019/09/18	0	0.00	2	50.35	50.30	-2	5,017	-0.04%
2019/09/17	3	50.10	8	49.78	50.20	-5	5,007	-0.10%
2019/09/16	3	48.60	8	48.83	48.50	-5	4,973	-0.10%
2019/09/12	1	49.30	16	49.54	48.90	-15	5,001	-0.30%
2019/09/11	21	48.81	5	48.95	48.85	16	5,056	0.32%
2019/09/10	18	49.54	55	50.07	49.30	-37	5,215	-0.71%
2019/09/09	10	50.40	5	50.20	50.10	5	5,230	0.10%
2019/09/06	62	51.98	30	52.32	51.00	32	5,201	0.62%
2019/09/04	0	0.00	10	50.80	50.70	-10	4,896	-0.20%
2019/09/03	10	50.25	0	0.00	49.80	10	4,872	0.21%
2019/09/02	4	49.05	4	49.43	50.70	0	4,830	0.00%
2019/08/30	9	51.46	8	50.69	49.05	1	4,748	0.02%
2019/08/29	96	50.02	1	50.30	49.75	95	4,536	2.09%
2019/08/28	9	50.22	24	51.02	51.20	-15	4,330	-0.35%
2019/08/26	0	0.00	2.2	46.32	46.10	-2.2	3,926	-0.05%
2019/08/22	1	48.25	0	0.00	48.70	1	3,837	0.03%
2019/08/21	0	0.00	38	46.35	48.20	-38	3,744	-1.01%
2019/08/20	37	46.00	0	0.00	45.85	37	3,565	1.04%
2019/08/19	11	47.21	12	46.60	46.50	-1	3,525	-0.03%
2019/08/16	37	45.97	125	46.38	46.00	-88	3,415	-2.58%	大賣/
2019/08/14	0	0.00	10	44.10	44.10	-10	3,318	-0.30%
2019/08/13	0	0.00	1	44.60	44.35	-1	3,326	-0.03%
2019/08/12	18	43.62	6	43.80	44.35	12	3,316	0.36%
2019/08/08	11	44.66	0	0.00	44.65	11	3,293	0.33%
2019/08/06	2	44.85	5	45.00	45.60	-3	3,292	-0.09%
2019/08/05	1	47.40	2	47.30	45.55	-1	3,274	-0.03%
2019/08/01	1	49.00	4	48.99	48.85	-3	3,269	-0.09%
2019/07/31	1	49.20	10	49.04	49.90	-9	3,241	-0.28%
2019/07/30	1	48.40	1	48.80	48.80	0	3,154	0.00%
2019/07/29	2	51.60	2	51.05	51.00	0	3,016	0.00%
2019/07/26	0	0.00	8	48.76	49.50	-8	2,828	-0.28%
2019/07/25	12	48.01	0	0.00	47.75	12	2,728	0.44%
2019/07/24	0	0.00	3	46.68	47.30	-3	2,551	-0.12%
2019/07/22	1	42.00	0	0.00	42.00	1	2,373	0.04%
2019/07/18	1	43.30	0	0.00	41.80	1	2,443	0.04%
2019/07/16	0	0.00	2	44.50	44.30	-2	2,589	-0.08%
2019/07/15	1	44.30	4	44.05	44.25	-3	2,627	-0.11%
2019/07/05	1	45.05	131	44.74	44.65	-130	2,788	-4.66%	大賣/鉅額交易
2019/07/03	1	45.50	2	45.50	45.25	-1	2,866	-0.03%
2019/06/25	0	0.00	1	46.70	47.40	-1	3,187	-0.03%
2019/06/19	119	44.51	3	44.93	44.85	116	3,132	3.70%	大買/鉅額交易
2019/06/18	0	0.00	1	44.10	43.90	-1	3,140	-0.03%
2019/06/14	1	41.35	0	0.00	41.30	1	3,015	0.03%
2019/06/12	0	0.00	5	42.00	41.45	-5	3,131	-0.16%
2019/06/11	9	41.52	0	0.00	42.05	9	3,266	0.28%
2019/06/05	5	40.60	0	0.00	40.00	5	3,554	0.14%
2019/06/03	9	40.34	0	0.00	40.15	9	3,731	0.24%
2019/05/30	3	40.20	0	0.00	41.10	3	3,905	0.08%
2019/05/28	4	39.73	0	0.00	40.10	4	4,133	0.10%
2019/05/27	5	40.00	0	0.00	39.95	5	4,328	0.12%
2019/05/20	2	40.45	0	0.00	40.45	2	4,888	0.04%
2019/05/16	1	44.35	1	43.85	42.85	0	5,190	0.00%
2019/05/14	1	42.00	0	0.00	42.60	1	5,661	0.02%
2019/05/13	10	43.23	0	0.00	41.75	10	6,030	0.17%
2019/05/09	6	42.65	6	42.90	43.35	0	6,303	0.00%
2019/05/07	0	0.00	3	46.50	46.25	-3	6,618	-0.05%
2019/05/03	0	0.00	1	48.05	48.05	-1	6,914	-0.01%
2019/05/02	1	46.95	3	46.75	47.35	-2	6,911	-0.03%
2019/04/30	21	46.50	20	46.46	47.40	1	6,933	0.01%
2019/04/29	3	46.80	2	47.60	46.80	1	6,935	0.01%
2019/04/25	0	0.00	2	54.00	54.00	-2	6,860	-0.03%
2019/04/23	2	53.80	0	0.00	53.60	2	6,866	0.03%
2019/04/22	0	0.00	7	55.51	54.40	-7	6,906	-0.10%
2019/04/18	15	54.20	2	53.95	52.90	13	6,819	0.19%
2019/04/17	3	52.70	10	52.70	52.80	-7	6,807	-0.10%
2019/04/15	1	51.50	0	0.00	51.20	1	6,913	0.01%
2019/04/12	3	51.70	128	50.93	51.10	-125	7,052	-1.77%	大賣/鉅額交易
2019/04/11	5	52.80	0	0.00	51.80	5	7,144	0.07%
2019/04/09	0	0.00	1	56.00	53.90	-1	7,198	-0.01%
2019/04/08	5	55.30	6	56.15	55.30	-1	7,265	-0.01%
2019/04/03	3	54.07	15	53.97	53.90	-12	7,248	-0.17%
2019/04/02	4	52.40	0	0.00	53.00	4	7,245	0.06%
2019/03/29	2	51.20	0	0.00	51.00	2	7,319	0.03%
2019/03/27	0	0.00	2	51.40	51.40	-2	7,705	-0.03%
2019/03/25	0	0.00	10	51.27	51.50	-10	8,182	-0.12%
2019/03/21	1	51.70	2	52.20	51.80	-1	8,408	-0.01%
2019/03/20	2	52.70	0	0.00	52.60	2	8,690	0.02%
2019/03/18	7	53.93	0	0.00	54.30	7	9,060	0.08%
2019/03/15	2	54.05	7	54.23	54.50	-5	9,239	-0.05%
2019/03/14	0	0.00	2	54.75	53.90	-2	9,339	-0.02%
2019/03/13	3	57.60	5	56.90	57.40	-2	9,496	-0.02%
2019/03/12	22	57.37	12	57.47	58.00	10	9,746	0.10%
2019/03/08	2	55.20	1	55.20	56.00	1	10,119	0.01%
2019/03/07	11	57.45	10	55.80	55.60	1	10,309	0.01%
2019/03/06	8	56.80	8	56.60	56.60	0	10,479	0.00%
2019/03/05	1	56.00	0	0.00	55.50	1	10,982	0.01%
2019/03/04	0	0.00	8	58.40	56.50	-8	11,326	-0.07%
2019/02/27	13	56.90	10	56.05	57.60	3	11,445	0.03%
2019/02/26	12	58.03	11	59.02	55.70	1	11,716	0.01%
2019/02/25	3	56.57	8	55.73	57.60	-5	11,980	-0.04%
2019/02/22	5	58.70	8	57.36	56.50	-3	12,027	-0.02%
2019/02/21	0	0.00	4	57.20	57.90	-4	11,959	-0.03%
2019/02/20	2	57.90	20	58.75	57.90	-18	11,855	-0.15%
2019/02/19	5	58.82	8	58.00	58.90	-3	11,804	-0.03%
2019/02/18	42	59.70	11	59.95	58.30	31	11,751	0.26%
2019/02/15	1	57.50	0	0.00	59.30	1	11,564	0.01%
2019/02/14	6	58.53	13	57.30	59.00	-7	11,518	-0.06%
2019/02/13	34	58.24	19	58.25	58.40	15	11,407	0.13%
2019/02/12	15	53.48	16	54.66	56.00	-1	11,139	-0.01%
2019/02/11	0	0.00	4	49.76	51.40	-4	10,961	-0.04%
2019/01/30	2	48.03	0	0.00	46.75	2	10,938	0.02%
2019/01/29	15	46.41	0	0.00	46.10	15	10,865	0.14%
2019/01/28	22	46.44	14	46.79	46.60	8	10,856	0.07%
2019/01/25	9	44.68	6	44.78	44.15	3	10,746	0.03%
2019/01/24	2	42.80	0	0.00	42.55	2	10,850	0.02%
2019/01/21	3	41.75	0	0.00	42.00	3	11,097	0.03%
2019/01/10	12	43.16	27	42.77	42.30	-15	11,353	-0.13%
2019/01/09	19	43.06	12	42.22	42.30	7	11,567	0.06%
2019/01/08	1	41.55	11	42.08	42.10	-10	11,704	-0.09%
2019/01/07	11	42.00	0	0.00	41.60	11	11,681	0.09%
2019/01/04	12	40.54	1	39.25	40.90	11	11,672	0.09%
2019/01/03	0	0.00	5	42.80	40.65	-5	11,580	-0.04%
2019/01/02	2	44.18	7	44.14	43.90	-5	11,551	-0.04%
2018/12/28	4	44.05	2	43.78	43.90	2	11,589	0.02%
2018/12/27	23	44.72	10	44.20	43.80	13	11,642	0.11%
2018/12/26	0	0.00	1	42.60	42.60	-1	11,558	-0.01%
2018/12/25	4	44.05	0	0.00	44.10	4	11,555	0.03%
2018/12/24	8	44.36	9	44.33	45.30	-1	11,517	-0.01%
2018/12/22	1	44.35	2	44.13	44.85	-1	11,413	-0.01%
2018/12/21	3	45.55	7	44.62	45.60	-4	11,422	-0.04%
2018/12/20	17	44.85	38	45.24	44.25	-21	11,273	-0.19%
2018/12/19	29	47.70	14	48.29	47.40	15	11,019	0.14%
2018/12/18	4	50.69	30	50.18	49.40	-26	10,927	-0.24%
2018/12/17	27	50.93	16	50.21	50.30	11	10,856	0.10%
2018/12/14	16	49.85	5	50.36	50.00	11	10,796	0.10%
2018/12/13	3	51.80	23	51.60	52.00	-20	10,675	-0.19%
2018/12/12	3	50.37	16	51.32	52.50	-13	10,400	-0.12%
2018/12/11	0	0.00	10	48.13	47.80	-10	10,099	-0.10%
2018/12/10	11	47.60	11	48.68	47.30	0	10,196	0.00%
2018/12/07	11	48.23	47	47.81	48.05	-36	10,027	-0.36%
2018/12/06	48	48.06	22	49.95	46.30	26	9,928	0.26%
2018/12/05	26	50.87	13	50.28	51.10	13	9,676	0.13%
2018/12/04	16	51.71	11	49.78	49.50	5	9,490	0.05%
2018/12/03	5	49.37	3	49.15	49.15	2	9,277	0.02%
2018/11/30	6	48.23	2	48.43	48.75	4	9,100	0.04%
2018/11/29	2	50.60	2	49.88	49.00	0	8,908	0.00%
2018/11/28	66	49.93	35	50.74	49.70	31	8,699	0.36%
2018/11/27	16	46.19	13	46.48	48.40	3	8,185	0.04%
2018/11/26	1	44.45	2	43.75	44.00	-1	7,814	-0.01%
2018/11/23	5	42.84	276	42.94	43.75	-271	7,721	-3.51%	大賣/鉅額交易
2018/11/22	339	42.18	70	42.73	41.10	269	7,406	3.63%	大買/鉅額交易
2018/11/20	3	37.40	0	0.00	37.00	3	6,942	0.04%
2018/11/19	22	37.23	22	37.02	37.30	0	6,999	0.00%
2018/11/15	1	36.80	2	36.40	36.80	-1	7,052	-0.01%
2018/11/14	1	36.00	0	0.00	36.00	1	7,106	0.01%
2018/11/12	1	36.85	0	0.00	36.60	1	7,346	0.01%
2018/11/09	3	36.43	4	35.70	36.70	-1	7,392	-0.01%
2018/11/08	2	38.03	11	37.84	35.95	-9	7,411	-0.12%
2018/11/07	13	37.70	0	0.00	37.75	13	7,311	0.18%
2018/11/06	0	0.00	1	34.35	34.35	-1	7,310	-0.01%
2018/11/05	16	37.07	10	36.87	37.00	6	7,338	0.08%
2018/11/02	5	36.50	10	36.06	36.55	-5	7,319	-0.07%
2018/11/01	49	35.98	51	36.39	35.80	-2	7,226	-0.03%
2018/10/31	22	33.71	39	34.00	34.10	-17	6,952	-0.24%
2018/10/30	12	31.67	1	31.60	31.00	11	6,907	0.16%
2018/10/29	6	32.93	1	32.30	32.05	5	7,100	0.07%
2018/10/25	0	0.00	21	32.20	31.15	-21	7,113	-0.30%
2018/10/24	1	35.50	0	0.00	34.60	1	7,082	0.01%
2018/10/23	3	36.57	1	36.50	36.30	2	7,021	0.03%
2018/10/22	25	37.67	1	37.70	37.70	24	7,058	0.34%
2018/10/19	1	36.65	7	36.09	36.35	-6	7,133	-0.08%
2018/10/17	34	39.68	35	40.16	38.40	-1	7,163	-0.01%
2018/10/16	0	0.00	1	40.90	40.25	-1	7,007	-0.01%
2018/10/15	0	0.00	1	37.30	37.20	-1	6,976	-0.01%
2018/10/12	2	36.95	3	37.13	37.20	-1	7,037	-0.01%
2018/10/08	3	41.90	3	41.25	41.70	0	7,254	0.00%
2018/10/05	0	0.00	7	43.33	42.30	-7	7,414	-0.09%
2018/10/02	1	51.20	1	50.10	50.00	0	8,302	0.00%
2018/09/25	6	51.60	2	51.30	52.00	4	9,178	0.04%
2018/09/21	1	51.00	0	0.00	51.00	1	9,161	0.01%
2018/09/19	0	0.00	10	49.23	47.90	-10	9,256	-0.11%
2018/09/18	1	49.10	1	48.40	48.40	0	9,348	0.00%
2018/09/17	1	52.40	0	0.00	52.10	1	9,527	0.01%
2018/09/12	20	49.76	20	50.40	50.10	0	9,788	0.00%
2018/09/11	1	53.10	0	0.00	51.30	1	9,983	0.01%
2018/09/10	1	51.10	0	0.00	50.60	1	10,091	0.01%
2018/09/06	0	0.00	1	56.50	56.40	-1	10,316	-0.01%
2018/09/04	1	57.90	1	57.10	58.10	0	11,423	0.00%
2018/09/03	1	59.70	1	57.70	57.00	0	11,763	0.00%
2018/08/30	29	61.97	21	61.18	61.00	8	12,203	0.07%
2018/08/29	2	60.45	1	59.90	60.70	1	12,365	0.01%
2018/08/28	8	59.56	9	59.84	58.90	-1	12,638	-0.01%
2018/08/27	21	59.67	19	58.95	60.10	2	12,903	0.02%
2018/08/24	2	56.60	3	57.37	56.60	-1	13,097	-0.01%
2018/08/23	1	59.40	2	59.25	58.60	-1	13,647	-0.01%
2018/08/22	3	58.70	3	57.87	59.50	0	14,211	0.00%
2018/08/21	1	58.00	1	59.20	58.50	0	14,867	0.00%
2018/08/20	8	55.00	10	56.21	58.50	-2	15,105	-0.01%
2018/08/17	15	60.78	14	61.10	58.20	1	15,508	0.01%
2018/08/16	10	59.60	10	57.00	61.20	0	15,624	0.00%
2018/08/14	5	59.60	1	60.00	62.00	4	16,050	0.02%
2018/08/10	1	67.30	0	0.00	64.70	1	16,635	0.01%
2018/08/08	3	65.83	1	66.50	65.00	2	17,702	0.01%
2018/08/06	1	65.30	1	64.90	65.50	0	18,399	0.00%
2018/08/02	1	66.70	5	64.90	63.70	-4	18,765	-0.02%
2018/08/01	1	71.70	2	70.10	69.50	-1	19,391	-0.01%
2018/07/26	10	75.00	0	0.00	75.00	10	19,731	0.05%
2018/07/25	0	0.00	2	70.50	71.70	-2	19,584	-0.01%
2018/07/24	7	70.04	6	69.13	69.90	1	19,513	0.01%
2018/07/20	5	68.28	37	70.52	67.10	-32	19,381	-0.17%
2018/07/19	4	69.55	3	69.10	69.00	1	19,241	0.01%
2018/07/18	88	70.69	0	0.00	68.00	88	19,237	0.46%
2018/07/17	5	71.80	7	71.67	70.90	-2	19,196	-0.01%
2018/07/16	1	73.70	1	74.10	73.80	0	19,197	0.00%
2018/07/13	6	76.67	7	76.99	73.00	-1	19,302	-0.01%
2018/07/12	16	73.65	17	72.83	73.90	-1	19,122	-0.01%
2018/07/11	35	73.98	37	73.12	73.60	-2	19,114	-0.01%
2018/07/10	19	70.05	17	69.98	72.00	2	18,611	0.01%
2018/07/09	11	65.02	11	64.69	65.50	0	18,502	0.00%
2018/07/06	7	64.53	8	65.65	66.20	-1	18,359	-0.01%
2018/07/05	10	63.57	10	63.67	62.70	0	18,107	0.00%
2018/07/04	12	63.48	8	65.50	62.70	4	17,898	0.02%
2018/07/03	8	70.70	12	70.14	69.60	-4	17,672	-0.02%
2018/07/02	2	73.40	6	70.97	69.10	-4	17,580	-0.02%
2018/06/29	3	69.67	3.1	70.21	72.80	-0.1	17,458	0.00%
2018/06/28	2	71.40	0	0.00	69.50	2	17,295	0.01%
2018/06/27	1	73.60	1	73.40	73.40	0	17,177	0.00%
2018/06/26	17	73.54	16	73.84	72.00	1	17,064	0.01%
2018/06/25	13	73.66	101	74.90	71.20	-88	16,820	-0.52%	大賣/
2018/06/22	4	78.43	0	0.00	76.50	4	16,652	0.02%
2018/06/21	2	79.00	2.2	80.54	80.90	-0.2	16,558	0.00%
2018/06/20	19	79.22	17	80.24	76.40	2	16,374	0.01%
2018/06/19	6	83.78	4.2	83.78	84.00	1.8	16,260	0.01%
2018/06/15	15	83.72	14	83.58	83.20	1	16,243	0.01%
2018/06/14	7	83.09	5	83.70	83.20	2	16,133	0.01%
2018/06/13	15	88.38	46	88.90	82.90	-31	15,957	-0.19%
2018/06/12	50	86.24	14	86.86	89.50	36	15,516	0.23%
2018/06/11	13	78.41	8	78.76	81.40	5	14,963	0.03%
2018/06/08	44	71.78	21	71.26	74.00	23	14,696	0.16%
2018/06/07	11	72.04	11	70.77	70.50	0	14,445	0.00%
2018/06/06	8	70.73	8	71.91	71.50	0	14,445	0.00%
2018/06/05	14	68.28	52	70.22	67.80	-38	14,387	-0.26%
2018/06/04	40	73.69	56	71.08	72.80	-16	14,150	-0.11%
2018/06/01	62	70.40	69	71.25	69.90	-7	13,839	-0.05%
2018/05/31	137	76.22	83	75.30	70.70	54	13,541	0.40%	大買/
2018/05/30	23	72.90	57	71.01	74.10	-34	12,893	-0.26%
2018/05/29	112	69.83	113	68.36	68.80	-1	12,268	-0.01%	大買/大賣/
2018/05/28	71	65.27	35	65.96	66.90	36	11,490	0.31%
2018/05/25	44	58.08	63	59.00	60.90	-19	11,147	-0.17%
2018/05/24	3	55.20	21	55.05	55.40	-18	10,510	-0.17%
2018/05/23	39	55.51	2	55.90	55.80	37	10,294	0.36%
2018/05/22	3	56.37	8	54.41	53.70	-5	9,969	-0.05%
2018/05/21	6	56.07	10	55.83	56.40	-4	9,672	-0.04%
2018/05/18	10	53.87	10	54.78	54.70	0	9,332	0.00%
2018/05/17	14	55.28	9	55.90	52.10	5	8,805	0.06%
2018/05/16	3	57.53	83	57.45	55.60	-80	8,338	-0.96%
2018/05/15	110	51.17	101	50.27	53.80	9	7,656	0.12%	大買/大賣/
2018/05/14	0	0.00	1	50.20	50.20	-1	7,091	-0.01%
2018/05/11	70	46.06	40	47.00	45.70	30	6,824	0.44%
2018/05/10	56	45.13	20	44.49	46.20	36	6,511	0.55%
2018/05/09	26	43.00	5	43.76	43.65	21	6,123	0.34%
2018/05/08	22	39.39	23	39.55	40.90	-1	5,397	-0.02%
2018/05/07	6	36.90	6	36.85	37.20	0	5,005	0.00%
2018/05/04	0	0.00	4	36.10	35.80	-4	4,989	-0.08%
2018/05/03	9	37.36	4	36.69	36.95	5	5,004	0.10%
2018/04/27	0	0.00	10	35.00	36.15	-10	5,345	-0.19%
2018/04/26	0	0.00	1	36.20	34.50	-1	5,752	-0.02%
2018/04/20	10	38.05	10	38.00	37.95	0	5,696	0.00%
2018/04/19	0	0.00	21	38.74	39.15	-21	5,607	-0.37%
2018/04/18	10	36.90	0	0.00	36.30	10	5,362	0.19%
2018/04/17	13	39.42	13	39.69	36.15	0	5,317	0.00%
2018/04/16	1	38.40	1	38.60	39.10	0	5,186	0.00%
2018/04/13	5	38.05	106	39.03	38.00	-101	5,103	-1.98%	大賣/鉅額交易
2018/04/11	42	37.16	43	37.37	37.10	-1	5,049	-0.02%
2018/03/31	0	0.00	1	36.30	36.30	-1	5,240	-0.02%
2018/03/29	1	37.10	0	0.00	36.35	1	5,313	0.02%
2018/03/27	5	37.25	5	36.71	36.65	0	5,265	0.00%
2018/03/22	0	0.00	1	38.25	37.30	-1	5,174	-0.02%
2018/03/21	115	38.77	5	39.20	36.90	110	5,022	2.19%	大買/鉅額交易
2018/03/20	2	36.53	0	0.00	37.40	2	4,859	0.04%
2018/03/19	0	0.00	1	36.40	36.40	-1	4,784	-0.02%
2018/03/16	1	36.85	3	36.12	35.80	-2	4,642	-0.04%
2018/03/15	4	35.51	0	0.00	35.45	4	4,510	0.09%
2018/03/14	0	0.00	1	36.00	35.25	-1	4,483	-0.02%
2018/03/09	10	34.53	10	33.70	34.00	0	4,148	0.00%
2018/03/07	0	0.00	1	30.50	30.50	-1	3,933	-0.03%
2018/02/12	0	0.00	2	29.25	29.25	-2	5,660	-0.04%
2018/02/09	0	0.00	1	28.15	29.35	-1	5,806	-0.02%
2018/02/07	0	0.00	1	31.40	31.00	-1	5,861	-0.02%
2018/02/06	1	31.10	0	0.00	29.95	1	5,920	0.02%
2018/02/05	0	0.00	1	32.00	33.05	-1	6,059	-0.02%
2018/01/31	1	33.80	1	33.65	33.80	0	6,403	0.00%
2018/01/30	0	0.00	1	34.65	34.30	-1	6,541	-0.02%
2018/01/26	0	0.00	3	34.68	34.80	-3	6,635	-0.05%
2018/01/25	4	35.15	0	0.00	34.30	4	6,703	0.06%
2018/01/23	12	38.83	0	0.00	36.05	12	6,868	0.17%
2018/01/22	5	38.10	11	37.92	38.55	-6	6,712	-0.09%
2018/01/18	1	35.00	0	0.00	34.60	1	7,073	0.01%
2018/01/17	1	34.30	0	0.00	34.10	1	7,087	0.01%
2018/01/16	0	0.00	4	35.35	34.60	-4	7,187	-0.06%
2018/01/15	2	33.80	0	0.00	34.85	2	7,255	0.03%
2018/01/09	1	33.50	0	0.00	33.40	1	7,408	0.01%
2018/01/08	118	34.69	140	34.95	33.80	-22	7,617	-0.29%	大買/大賣/
2018/01/04	1	34.70	0	0.00	35.00	1	7,698	0.01%
2018/01/03	0	0.00	12	35.06	34.60	-12	7,660	-0.16%
2018/01/02	13	33.21	0	0.00	33.35	13	7,565	0.17%