嘉晶 (3016)-富邦-員林券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/12/11	5	50.20	0	0.00	50.40	5	303	1.65%
2024/12/02	1	50.20	0	0.00	50.20	1	351	0.28%
2024/11/20	0	0.00	0.1	51.80	51.60	-0.1	383	-0.02%
2024/11/18	1	53.10	0	0.00	53.00	1	406	0.25%
2024/11/14	0	54.70	0	0.00	53.80	0	427	0.01%
2024/11/12	0.3	55.50	0	0.00	55.20	0.3	431	0.06%
2024/11/08	1	57.20	0	0.00	56.00	1	439	0.23%
2024/11/05	1	56.30	0	0.00	55.70	1	455	0.22%
2024/11/04	1	56.80	0	0.00	56.40	1	477	0.21%
2024/10/30	0	0.00	0	56.96	56.70	0	513	0.00%
2024/10/29	0.5	57.70	0	0.00	57.00	0.5	526	0.10%
2024/10/28	1.5	59.28	0	0.00	58.50	1.5	536	0.27%
2024/10/23	22	61.05	23	59.74	59.60	-1	570	-0.18%
2024/10/22	1	60.00	0	0.00	60.60	1	582	0.17%
2024/10/21	0	0.00	1	60.50	60.40	-1	606	-0.17%
2024/10/16	0	0.00	1	58.10	58.30	-1	671	-0.15%
2024/10/15	1	60.60	0	0.00	59.10	1	703	0.14%
2024/10/01	0	0.00	2	59.90	59.90	-2	1,039	-0.19%
2024/09/30	0	0.00	2	60.50	60.40	-2	1,116	-0.18%
2024/09/27	2	60.80	1	60.50	60.90	1	1,214	0.08%
2024/09/26	0	0.00	1	60.90	60.10	-1	1,218	-0.08%
2024/09/25	2	60.50	0	0.00	60.90	2	1,223	0.16%
2024/09/24	0	0.00	0	59.70	59.70	0	1,222	0.00%
2024/09/20	0	0.00	0	60.00	60.50	0	1,234	0.00%
2024/09/19	0	0.00	1	59.00	59.30	-1	1,242	-0.08%
2024/09/18	0	0.00	0	60.25	58.60	0	1,273	0.00%
2024/09/12	0	0.00	0	58.00	58.20	0	1,339	0.00%
2024/09/05	0	55.50	0	0.00	55.30	0	1,483	0.00%
2024/08/30	0	0.00	10	60.70	60.80	-10	1,504	-0.66%
2024/08/29	0	0.00	10	61.20	61.20	-10	1,504	-0.66%
2024/08/27	0	0.00	2	61.70	61.70	-2	1,518	-0.13%
2024/08/26	0	0.00	0	61.00	61.10	0	1,515	0.00%
2024/08/23	3	60.87	0	0.00	60.80	3	1,526	0.20%
2024/08/22	0	0.00	16	60.53	60.50	-16	1,557	-1.03%
2024/08/21	1	61.70	1	61.00	61.00	0	1,559	0.00%
2024/08/20	0	59.95	2	60.25	60.20	-2	1,547	-0.13%
2024/08/19	6	58.60	7	58.86	59.40	-1	1,546	-0.06%
2024/08/16	2	58.30	0	0.00	57.80	2	1,535	0.13%
2024/08/14	0	58.00	0	0.00	57.60	0	1,558	0.00%
2024/08/09	3	57.03	3	55.97	56.20	0	1,563	0.00%
2024/08/08	1	54.90	0	0.00	56.00	1	1,562	0.06%
2024/08/07	0	0.00	5	56.40	56.90	-5	1,561	-0.32%
2024/08/06	0	0.00	16	53.99	54.40	-16	1,556	-1.03%
2024/08/05	0	0.00	4	58.53	55.90	-4	1,536	-0.26%
2024/08/02	1	64.30	3	62.50	62.10	-2	1,513	-0.13%
2024/08/01	2	65.70	1	65.50	65.70	1	1,501	0.07%
2024/07/31	2	65.20	2	64.30	64.10	0	1,492	0.00%
2024/07/30	2	62.90	0	0.00	63.60	2	1,481	0.14%
2024/07/26	0	0.00	0	62.40	62.80	0	1,472	0.00%
2024/07/23	0	0.00	1	64.20	63.70	-1	1,468	-0.07%
2024/07/22	2	62.35	3	62.90	62.10	-1	1,462	-0.07%
2024/07/19	31	67.78	25	65.08	65.00	6	1,465	0.41%
2024/07/18	7	68.57	3	68.80	68.90	4	1,444	0.28%
2024/07/17	1	68.60	0	0.00	68.70	1	1,430	0.07%
2024/07/16	5	70.08	3	71.70	69.30	2	1,420	0.14%
2024/07/15	19	70.11	22	71.05	70.80	-3	1,408	-0.21%
2024/07/12	31	71.31	17	70.96	70.50	14	1,492	0.94%
2024/07/11	50	70.50	23	72.39	71.50	27	1,477	1.83%
2024/07/08	3	68.77	1.1	68.34	68.30	2	1,383	0.14%
2024/07/05	0	0.00	3	71.00	71.70	-3	1,360	-0.22%
2024/07/04	6	68.57	3	68.00	67.60	3	1,314	0.23%
2024/07/03	7	67.87	3	68.10	67.30	4	1,242	0.32%
2024/07/02	1	62.80	0	0.00	62.60	1	1,154	0.09%
2024/07/01	1	64.20	0	0.00	63.50	1	1,157	0.09%
2024/06/27	1	62.80	0	0.00	62.60	1	1,252	0.08%
2024/06/24	2	64.45	4	66.00	64.00	-2	1,277	-0.16%
2024/06/21	1	67.10	0	0.00	67.00	1	1,256	0.08%
2024/06/20	1	68.10	1	68.00	68.00	0	1,247	0.00%
2024/06/18	1	67.90	7.1	68.22	68.00	-6.1	1,255	-0.48%
2024/06/17	1	67.10	0	0.00	66.80	1	1,227	0.08%
2024/06/14	2	67.65	3	67.23	67.80	-1	1,216	-0.08%
2024/06/13	1	63.60	0	0.00	63.80	1	1,145	0.09%
2024/06/12	1	63.90	0.1	63.90	63.70	0.9	1,158	0.08%
2024/06/11	1	61.50	0	0.00	61.60	1	1,163	0.09%
2024/06/05	0.1	61.20	2	61.00	60.90	-1.9	1,547	-0.12%
2024/06/03	1	61.60	1	61.80	61.70	0	1,617	0.00%
2024/05/31	3	63.40	1	62.30	62.30	2	1,623	0.12%
2024/05/29	0	0.00	1	63.00	62.80	-1	1,614	-0.06%
2024/05/27	0	0.00	2	60.20	60.60	-2	1,568	-0.13%
2024/05/20	1	62.60	3.7	62.25	62.20	-2.6	1,560	-0.17%
2024/05/17	1	61.30	0.3	61.00	61.30	0.7	1,539	0.05%
2024/05/15	1	60.50	0	0.00	60.20	1	1,534	0.07%
2024/05/13	1	59.10	0	0.00	59.30	1	1,537	0.07%
2024/05/06	1	60.40	5	60.46	60.40	-4	1,532	-0.26%
2024/04/30	3	62.80	0	0.00	62.00	3	1,521	0.20%
2024/04/29	0	0.00	1	61.70	62.40	-1	1,511	-0.07%
2024/04/26	0	0.00	1	61.70	61.50	-1	1,497	-0.07%
2024/04/24	0	0.00	1	60.00	60.70	-1	1,461	-0.07%
2024/04/22	1	59.30	0	0.00	59.40	1	1,453	0.07%
2024/04/19	1	59.00	2	58.55	58.60	-1	1,439	-0.07%
2024/04/18	15	61.98	15	62.57	61.20	0	1,414	0.00%
2024/04/17	0	0.00	0.2	62.40	62.40	-0.2	1,307	-0.01%
2024/04/16	0	0.00	3	56.53	56.80	-3	1,282	-0.23%
2024/04/12	1	61.90	5	61.42	60.70	-4	1,255	-0.32%
2024/04/11	1	61.30	1	61.40	60.80	0	1,237	0.00%
2024/04/10	6	62.72	2	62.10	61.20	4	1,215	0.33%
2024/04/02	1	61.50	0	0.00	61.60	1	1,155	0.09%
2024/04/01	27	62.22	27	62.04	61.50	0	1,133	0.00%
2024/03/27	1	57.50	1	57.50	57.50	0	1,006	0.00%
2024/03/25	2	59.65	1	58.80	58.80	1	999	0.10%
2024/03/22	1	61.10	3	60.63	59.10	-2	999	-0.20%
2024/03/21	0	0.00	1	57.70	57.70	-1	973	-0.10%
2024/03/15	2	59.10	0	0.00	58.00	2	972	0.21%
2024/03/14	0	0.00	5	60.04	60.10	-5	949	-0.53%
2024/03/13	8	61.85	5	61.12	60.00	3	922	0.33%
2024/03/12	11	62.20	6	61.52	61.70	5	861	0.58%
2024/03/11	5	60.94	3	60.87	61.90	2	617	0.32%
2024/03/08	2	56.30	0	0.00	56.30	2	509	0.39%
2024/03/07	1	51.40	0	0.00	51.20	1	451	0.22%
2024/03/06	3.3	52.65	0	0.00	52.10	3.3	454	0.73%
2024/02/26	0.2	54.00	0	0.00	54.80	0.2	461	0.03%
2024/02/23	0.2	54.50	0	0.00	54.00	0.2	461	0.03%
2024/02/19	1	55.50	0	0.00	55.70	1	466	0.21%
2024/02/16	1	55.00	2	55.20	55.50	-1	467	-0.21%
2024/02/05	0.4	54.79	0	0.00	54.40	0.4	459	0.08%
2024/02/02	1	55.30	0	0.00	55.10	1	452	0.22%
2024/01/31	1	56.50	0	0.00	56.30	1	446	0.22%
2024/01/17	2	56.50	0	0.00	56.60	2	505	0.40%
2024/01/16	0	57.50	3	57.20	57.10	-3	501	-0.60%
2024/01/10	1	58.70	0	0.00	57.90	1	507	0.20%
2024/01/04	0	0.00	0.5	60.00	59.60	-0.5	504	-0.10%
2024/01/03	0	0.00	1.4	60.53	60.40	-1.4	505	-0.28%
2024/01/02	0	0.00	0.2	61.80	61.30	-0.2	500	-0.04%
2023/12/25	0	0.00	0.5	62.01	62.00	-0.5	498	-0.10%
2023/12/21	0.2	62.70	0	0.00	62.10	0.2	504	0.04%
2023/12/20	2	63.90	2	62.60	62.50	0	501	0.00%
2023/12/19	4	64.45	0	0.00	63.30	4	504	0.79%
2023/12/18	1	63.50	0	0.00	64.00	1	501	0.20%
2023/12/15	1	65.20	1	64.90	64.50	0	478	0.00%
2023/12/12	1.4	64.03	0	0.00	63.00	1.4	451	0.31%
2023/12/08	0	0.00	1	62.00	62.00	-1	450	-0.22%
2023/12/07	0	0.00	1	61.90	61.90	-1	448	-0.22%
2023/12/04	0	0.00	3	63.87	63.50	-3	449	-0.67%
2023/11/30	2	65.00	0.2	65.10	65.30	1.8	431	0.42%
2023/11/28	2	63.15	0.1	63.10	63.30	1.9	415	0.46%
2023/11/27	0.2	63.50	1	62.30	61.90	-0.9	412	-0.21%
2023/11/24	1	63.50	0	0.00	63.50	1	411	0.24%
2023/11/22	0	0.00	1	63.00	63.20	-1	406	-0.25%
2023/11/21	0	0.00	4	63.18	63.10	-4	401	-1.00%
2023/11/17	3	60.90	0	0.00	61.30	3	393	0.76%
2023/11/13	0	0.00	0.1	59.60	59.80	-0.1	394	-0.03%
2023/11/03	0	0.00	1	59.80	59.70	-1	446	-0.22%
2023/11/02	0	0.00	1	60.00	60.00	-1	448	-0.22%
2023/11/01	0	0.00	8.1	60.37	60.30	-8.1	437	-1.84%
2023/10/25	0	0.00	1	58.50	58.30	-1	461	-0.22%
2023/10/18	1	57.60	0	0.00	59.50	1	526	0.19%
2023/09/22	1	59.60	0	0.00	59.50	1	1,164	0.09%
2023/09/19	0	0.00	1	62.30	62.60	-1	1,155	-0.09%
2023/09/18	0	0.00	0.4	62.90	62.70	-0.4	1,163	-0.03%
2023/09/13	1	61.20	0	0.00	61.40	1	1,165	0.09%
2023/09/11	0	0.00	0.2	60.00	59.40	-0.2	1,188	-0.01%
2023/09/04	1	60.50	1	61.00	61.20	0	1,236	0.00%
2023/08/25	0	0.00	1	58.10	57.80	-1	1,312	-0.08%
2023/08/18	0	0.00	1	58.10	57.70	-1	1,312	-0.08%
2023/08/16	1	56.70	1	57.50	57.20	0	1,308	0.00%
2023/08/15	2	58.50	0	0.00	58.20	2	1,296	0.15%
2023/08/11	2.1	61.94	0.1	61.80	61.60	2	1,277	0.16%
2023/08/10	0.2	63.25	1	62.50	62.00	-0.8	1,273	-0.06%
2023/08/08	1.2	65.03	0	0.00	64.50	1.2	1,258	0.10%
2023/08/02	1.1	65.08	0	0.00	64.50	1.1	1,253	0.09%
2023/08/01	1	66.00	0	0.00	66.10	1	1,243	0.08%
2023/07/31	1.2	66.99	0	0.00	65.70	1.2	1,234	0.10%
2023/07/28	0	0.00	1	68.90	67.70	-1	1,223	-0.08%
2023/07/27	1	65.20	0	0.00	66.10	1	1,206	0.08%
2023/07/25	0	0.00	1	66.30	66.10	-1	1,199	-0.08%
2023/07/24	4	66.20	5	65.50	65.70	-1	1,204	-0.08%
2023/07/21	1	68.30	9	68.00	67.90	-8	1,184	-0.68%
2023/07/20	0	0.00	4	68.20	69.00	-4	1,190	-0.34%
2023/07/19	1	67.54	3	68.10	67.00	-2	1,184	-0.17%
2023/07/18	5	69.40	3.1	69.53	69.00	2	1,193	0.16%
2023/07/17	5	69.60	5	70.14	70.80	0	1,183	0.00%
2023/07/14	5	71.32	4	71.93	71.50	1	1,150	0.09%
2023/07/13	6	72.70	1	71.00	71.00	5	1,122	0.45%
2023/07/12	6	72.20	5	71.94	72.30	1	1,078	0.09%
2023/07/11	14	73.28	24	72.96	72.20	-10	1,012	-0.99%
2023/07/10	4	68.13	5	69.04	69.70	-1	836	-0.12%
2023/07/06	1	65.30	1	65.80	64.60	0	722	0.00%
2023/07/05	0	0.00	1	65.40	65.20	-1	692	-0.14%
2023/07/03	0	0.00	35	65.13	64.80	-35	676	-5.18%
2023/06/30	0	0.00	25	64.75	65.40	-25	673	-3.71%
2023/06/26	3	64.07	2	64.25	63.60	1	678	0.15%
2023/06/19	0	0.00	1	65.60	65.40	-1	682	-0.15%
2023/06/16	0	0.00	3	66.10	65.50	-3	686	-0.44%
2023/06/15	1	66.70	1	66.90	66.70	0	685	0.00%
2023/06/14	3	66.27	1	66.70	67.30	2	673	0.30%
2023/06/13	3	66.57	1	66.70	65.20	2	663	0.30%
2023/06/12	1	65.60	1	64.30	65.50	0	646	0.00%
2023/06/09	9	64.40	0	0.00	64.30	9	642	1.40%
2023/06/06	1	64.40	1	63.90	63.70	0	663	0.00%
2023/06/05	2	67.20	0	0.00	66.00	2	661	0.30%
2023/06/02	2	65.10	2	64.10	64.80	0	634	0.00%
2023/06/01	0	0.00	2	63.15	63.00	-2	644	-0.31%
2023/05/31	4	64.00	0	0.00	63.60	4	691	0.58%
2023/05/29	2	64.80	0	0.00	65.10	2	694	0.29%
2023/05/26	0	0.00	1	63.30	63.00	-1	693	-0.14%
2023/05/24	6	63.98	0	0.00	64.10	6	701	0.85%
2023/05/23	20	63.84	0	0.00	63.50	20	703	2.84%
2023/05/22	8	63.25	0	0.00	63.80	8	707	1.13%
2023/05/19	29	63.54	0	0.00	63.40	29	708	4.09%
2023/05/18	0.1	64.00	0	0.00	63.60	0.1	714	0.01%
2023/05/16	1	62.30	0	0.00	62.20	1	714	0.14%
2023/05/12	1	62.10	0	0.00	62.20	1	728	0.14%
2023/05/08	0	0.00	1	64.80	64.20	-1	742	-0.13%
2023/05/04	2.1	63.81	0	0.00	63.80	2.1	778	0.26%
2023/05/03	0	0.00	4	64.35	64.80	-4	785	-0.51%
2023/05/02	2	63.75	0	0.00	64.60	2	790	0.25%
2023/04/28	0	0.00	1	62.72	63.00	-1	796	-0.13%
2023/04/27	2	61.90	0	0.00	61.60	2	788	0.25%
2023/04/26	54	61.99	0	0.00	62.70	54	776	6.95%
2023/04/25	2	62.00	1	62.50	62.10	1	776	0.13%
2023/04/24	1	64.40	0	0.00	64.20	1	764	0.13%
2023/04/21	6	65.70	56	65.54	64.50	-50	756	-6.61%
2023/04/20	4	68.40	1	67.70	67.60	3	729	0.41%
2023/04/19	1	69.90	0	0.00	69.50	1	714	0.14%
2023/04/18	2	70.45	1	70.10	70.10	1	716	0.14%
2023/04/17	1	69.20	4	69.50	71.50	-3	705	-0.43%
2023/04/13	1	70.70	1	70.40	69.90	0	680	0.00%
2023/04/12	1	71.40	1	70.90	71.30	0	671	0.00%
2023/04/11	0	0.00	2	71.40	71.50	-2	665	-0.30%
2023/04/10	3	71.13	0	0.00	71.30	3	669	0.45%
2023/04/06	0	0.00	1	71.30	70.90	-1	667	-0.15%
2023/03/31	1	71.10	0	0.00	71.10	1	672	0.15%
2023/03/30	1	70.70	0	0.00	70.50	1	675	0.15%
2023/03/29	1	70.70	0	0.00	70.40	1	681	0.15%
2023/03/27	2	72.80	3	72.30	72.00	-1	689	-0.14%
2023/03/23	0	0.00	3	72.00	72.50	-3	690	-0.43%
2023/03/22	3	71.40	1	71.70	71.80	2	691	0.29%
2023/03/21	3	71.67	0	72.00	71.00	3	689	0.43%
2023/03/17	3	70.60	0	0.00	70.70	3	690	0.43%
2023/03/16	1	69.70	1	69.70	69.70	0	694	0.00%
2023/03/15	3	70.77	0	0.00	70.20	3	698	0.43%
2023/03/14	2	69.80	1	69.60	69.60	1	709	0.14%
2023/03/10	4	72.02	4	71.18	71.10	0	712	0.00%
2023/03/09	5	73.70	0	0.00	73.10	5	730	0.68%
2023/03/08	2	73.20	0	0.00	73.20	2	740	0.27%
2023/03/07	2.2	73.80	0	0.00	73.40	2.2	738	0.29%
2023/03/06	1	73.40	0	0.00	73.30	1	725	0.14%
2023/03/03	0	0.00	1	71.90	71.90	-1	712	-0.14%
2023/03/02	0	0.00	1	74.30	73.50	-1	673	-0.15%
2023/02/22	2	75.80	1	75.80	75.60	1	706	0.14%
2023/02/21	0	0.00	1	77.80	77.60	-1	720	-0.14%
2023/02/20	0	0.00	5	77.04	77.80	-5	740	-0.68%
2023/02/16	0	0.00	0	77.30	76.60	0	804	0.00%
2023/02/14	5	76.50	0	0.00	76.10	5	853	0.59%
2023/02/10	0	77.35	0	0.00	76.50	0	910	0.00%
2023/02/09	1	79.60	6	78.98	78.90	-5	905	-0.55%
2023/02/07	0	77.80	1	78.00	78.10	-1	920	-0.11%
2023/02/06	0	0.00	1	77.80	77.80	-1	932	-0.11%
2023/02/03	0	78.50	0	0.00	78.00	0	937	0.00%
2023/01/30	1	74.40	0	0.00	74.60	1	950	0.11%
2023/01/16	0	0.00	2	72.15	72.30	-2	969	-0.21%
2023/01/13	0	0.00	4	71.60	71.30	-4	982	-0.41%
2023/01/12	0	0.00	1	73.80	73.10	-1	993	-0.10%
2023/01/09	0	0.00	1	73.80	73.90	-1	1,033	-0.10%
2023/01/06	2	72.20	3	72.90	72.90	-1	1,054	-0.09%
2022/12/29	2	69.55	1	70.40	70.40	1	1,166	0.09%
2022/12/28	1	70.10	1	69.80	69.90	0	1,213	0.00%
2022/12/27	3	71.90	0	0.00	71.40	3	1,244	0.24%
2022/12/23	1	71.10	0	0.00	71.20	1	1,321	0.08%
2022/12/16	0	0.00	1	74.22	74.50	-1	1,584	-0.06%
2022/12/15	1	76.40	0	0.00	76.50	1	1,613	0.06%
2022/12/14	0	0.00	0	76.50	76.10	0	1,629	0.00%
2022/12/12	0	0.00	1	74.40	74.80	-1	1,666	-0.06%
2022/12/08	1	76.50	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	78.60	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	79.00	0	0.00	79.00	1	1,859	0.05%
2022/12/02	1	81.70	1	82.00	81.60	0	1,938	0.00%
2022/12/01	0	0.00	2	81.15	81.90	-2	1,939	-0.10%
2022/11/29	0	0.00	2.7	76.14	76.90	-2.7	1,943	-0.14%
2022/11/28	0.2	77.50	0	0.00	77.30	0.2	1,963	0.01%
2022/11/25	1.1	77.61	1	77.70	77.60	0.1	1,990	0.01%
2022/11/23	0.1	76.90	1	77.50	76.80	-0.9	2,009	-0.05%
2022/11/22	0.3	76.50	2	76.70	76.80	-1.7	2,029	-0.08%
2022/11/18	2	80.40	3	78.43	78.20	-1	2,111	-0.05%
2022/11/17	1	79.20	1	79.00	79.30	0	2,151	0.00%
2022/11/15	5	77.68	1	78.10	78.50	4	2,266	0.18%
2022/11/11	4	75.45	4.2	75.53	75.00	-0.2	2,388	-0.01%
2022/11/09	2	74.35	1	75.40	75.00	1	2,369	0.04%
2022/11/03	1	70.40	0	0.00	71.20	1	2,386	0.04%
2022/11/02	2	70.30	0	0.00	70.60	2	2,407	0.08%
2022/11/01	2	69.30	0	0.00	69.30	2	2,398	0.08%
2022/10/31	1	69.10	0.3	69.20	69.00	0.7	2,399	0.03%
2022/10/28	0.3	67.70	0	0.00	67.00	0.3	2,390	0.01%
2022/10/27	1	68.90	0	0.00	69.00	1	2,392	0.04%
2022/10/24	0	0.00	1	68.00	68.00	-1	2,407	-0.04%
2022/10/20	1	68.80	1	69.50	69.50	0	2,408	0.00%
2022/10/18	18	70.08	19	69.74	70.10	-1	2,428	-0.04%
2022/10/17	1	66.50	0.2	67.40	69.30	0.8	2,436	0.03%
2022/10/14	3	69.63	0.4	69.50	70.50	2.6	2,444	0.11%
2022/10/13	0	0.00	1.5	67.95	66.10	-1.5	2,491	-0.06%
2022/10/12	0	0.00	2	71.15	70.80	-2	2,472	-0.08%
2022/10/11	0	0.00	2	71.75	71.50	-2	2,471	-0.08%
2022/10/05	2.5	78.40	2.3	77.58	77.60	0.3	2,515	0.01%
2022/10/03	1.1	71.39	1	70.70	73.10	0.1	2,480	0.00%
2022/09/30	0	0.00	1	68.50	72.70	-1	2,521	-0.04%
2022/09/29	1	72.10	0	0.00	70.40	1	2,511	0.04%
2022/09/28	0.4	73.64	0	0.00	71.60	0.4	2,500	0.01%
2022/09/26	0.3	80.47	2	80.15	79.50	-1.7	2,484	-0.07%
2022/09/23	1	85.00	1	86.40	84.40	0	2,494	0.00%
2022/09/22	1	89.10	1	90.00	90.40	0	2,456	0.00%
2022/09/20	0.2	87.72	0	0.00	89.00	0.2	2,427	0.01%
2022/09/19	1	88.20	1	88.20	86.50	0	2,432	0.00%
2022/09/15	5	90.80	0	0.00	89.50	5	2,436	0.21%
2022/09/14	0	0.00	1	88.40	91.40	-1	2,451	-0.04%
2022/09/13	3	91.10	3	91.50	90.70	0	2,455	0.00%
2022/09/12	6	90.67	4	89.60	89.60	2	2,384	0.08%
2022/09/07	1.1	80.61	0	0.00	80.30	1.1	2,370	0.05%
2022/09/06	0.1	81.50	0	0.00	80.70	0.1	2,376	0.00%
2022/09/05	0.2	84.75	1	83.70	83.60	-0.8	2,371	-0.03%
2022/09/01	1.2	88.20	1	89.30	88.00	0.2	2,362	0.01%
2022/08/30	2.1	88.61	0	0.00	89.30	2.1	2,390	0.09%
2022/08/29	1.1	87.01	5	86.54	87.40	-3.9	2,394	-0.16%
2022/08/26	4	91.40	0	0.00	89.70	4	2,388	0.17%
2022/08/25	1	91.70	0	0.00	90.60	1	2,380	0.04%
2022/08/24	1	91.00	0	0.00	89.20	1	2,369	0.04%
2022/08/23	1	92.10	0	0.00	92.10	1	2,370	0.04%
2022/08/22	3	92.57	3	92.97	93.00	0	2,363	0.00%
2022/08/19	7	92.04	7	92.39	91.40	0	2,275	0.00%
2022/08/16	0.1	86.50	0	0.00	85.90	0.1	2,170	0.01%
2022/08/11	0	0.00	0	83.60	83.60	0	2,261	0.00%
2022/07/29	0	0.00	1	84.10	84.00	-1	2,740	-0.04%
2022/07/28	3	83.93	2	82.70	81.40	1	2,747	0.04%
2022/07/25	0	0.00	2	82.75	84.20	-2	2,739	-0.07%
2022/07/22	0	0.00	2	83.75	83.30	-2	2,765	-0.07%
2022/07/21	1	84.00	0	0.00	84.80	1	2,803	0.04%
2022/07/20	7	84.81	6	85.02	83.40	1	2,798	0.04%
2022/07/18	1	81.00	1	81.20	81.10	0	2,794	0.00%
2022/07/15	2	79.80	2	80.70	80.80	0	2,787	0.00%
2022/07/13	1	78.50	0	0.00	77.50	1	2,751	0.04%
2022/07/12	0.1	76.70	1	76.00	76.50	-0.9	2,751	-0.03%
2022/07/11	0.1	79.10	0	0.00	79.50	0.1	2,760	0.00%
2022/07/08	2.2	80.44	3	79.13	78.90	-0.8	2,761	-0.03%
2022/07/07	0.1	76.41	0	0.00	76.90	0.1	2,740	0.00%
2022/07/06	1.2	76.33	2	75.50	73.70	-0.8	2,758	-0.03%
2022/07/04	0.2	79.10	0	0.00	78.70	0.2	2,789	0.01%
2022/07/01	1.1	81.26	1	82.90	78.40	0.1	2,792	0.00%
2022/06/30	1.1	88.64	1	84.40	83.80	0.1	2,766	0.00%
2022/06/29	0.1	89.90	0	0.00	90.40	0.1	2,793	0.00%
2022/06/28	2	92.65	1	92.30	92.30	1	2,841	0.04%
2022/06/27	1.2	94.70	1	94.30	94.30	0.2	2,942	0.01%
2022/06/22	0	0.00	1	93.90	90.90	-1	3,486	-0.03%
2022/06/21	2	93.90	0	0.00	93.50	2	3,596	0.06%
2022/06/20	0	0.00	2	90.70	88.20	-2	3,649	-0.05%
2022/06/17	1	96.50	4	95.10	94.70	-3	3,686	-0.08%
2022/06/16	2	102.25	3	102.17	97.20	-1	3,870	-0.03%
2022/06/15	1	103.50	6	101.42	100.50	-5	4,103	-0.12%
2022/06/14	3	102.00	7	102.07	103.50	-4	4,666	-0.09%
2022/06/13	4	103.13	3	103.50	103.00	1	5,179	0.02%
2022/06/10	4	105.00	4	104.50	104.50	0	5,689	0.00%
2022/06/09	3	105.33	1	106.00	107.00	2	5,839	0.03%
2022/06/08	30	106.40	27	106.96	106.00	3	6,001	0.05%
2022/06/07	5	104.10	5	104.00	104.00	0	6,047	0.00%
2022/06/06	4	104.13	2	105.50	102.50	2	6,039	0.03%
2022/06/02	1	104.50	1	105.00	105.00	0	6,065	0.00%
2022/06/01	0	0.00	1	105.00	105.50	-1	6,063	-0.02%
2022/05/31	1	103.50	1	104.50	104.00	0	6,049	0.00%
2022/05/30	2	102.50	2	102.50	103.50	0	6,035	0.00%
2022/05/27	0	0.00	2	100.00	99.90	-2	6,018	-0.03%
2022/05/26	3	100.67	2	101.50	98.90	1	6,030	0.02%
2022/05/25	1	100.50	1	100.00	100.50	0	6,052	0.00%
2022/05/24	1	98.10	1	99.80	97.30	0	6,064	0.00%
2022/05/23	1	99.00	0	0.00	99.40	1	6,059	0.02%
2022/05/20	2	98.80	0	0.00	99.40	2	6,054	0.03%
2022/05/18	0	0.00	1	101.50	98.90	-1	6,030	-0.02%
2022/05/17	1	97.70	1	98.40	99.10	0	5,948	0.00%
2022/05/16	1	97.40	2	99.00	96.10	-1	5,933	-0.02%
2022/05/13	3	98.10	4	96.23	96.30	-1	5,885	-0.02%
2022/05/12	4	94.68	4	96.45	92.20	0	5,845	0.00%
2022/05/11	0	0.00	1	96.10	96.00	-1	5,884	-0.02%
2022/05/10	1	87.70	4	90.08	93.60	-3	5,851	-0.05%
2022/05/09	1	89.00	0	0.00	88.10	1	5,823	0.02%
2022/05/06	0	0.00	1	93.20	92.80	-1	5,852	-0.02%
2022/05/05	0	0.00	10	95.40	95.90	-10	5,881	-0.17%
2022/05/04	0	0.00	1	94.90	93.10	-1	5,873	-0.02%
2022/05/03	0	0.00	1	93.00	93.40	-1	5,882	-0.02%
2022/04/29	2	94.50	1	92.60	92.20	1	5,928	0.02%
2022/04/28	1	90.00	0	0.00	92.20	1	5,947	0.02%
2022/04/27	1	90.00	0	0.00	92.10	1	5,941	0.02%
2022/04/26	0	0.00	1	95.80	95.00	-1	5,904	-0.02%
2022/04/25	0	0.00	3	95.50	95.50	-3	5,911	-0.05%
2022/04/22	4	102.88	3	101.00	101.00	1	5,907	0.02%
2022/04/21	3	106.17	4	107.25	106.50	-1	5,936	-0.02%
2022/04/18	0	0.00	3	104.00	104.00	-3	6,072	-0.05%
2022/04/15	34	107.53	0.3	107.50	105.50	33.7	6,120	0.55%
2022/04/14	9	109.33	8	108.56	109.00	1	6,212	0.02%
2022/04/13	1	109.50	4	108.63	109.00	-3	6,242	-0.05%
2022/04/12	10	105.50	8	107.13	106.00	2	6,281	0.03%
2022/04/11	8	111.06	7	112.43	106.00	1	6,312	0.02%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	5	109.20	0	0.00	107.50	5	6,321	0.08%
2022/04/01	3	114.67	0	0.00	116.00	3	6,389	0.05%
2022/03/31	1	118.00	1	118.00	117.50	0	6,384	0.00%
2022/03/30	6	120.25	2	121.00	120.50	4	6,377	0.06%
2022/03/29	1	117.50	0	0.00	118.50	1	6,436	0.02%
2022/03/28	2	118.00	5	119.10	120.50	-3	6,405	-0.05%
2022/03/25	64	127.57	62	127.48	119.50	2	6,349	0.03%
2022/03/24	4	122.13	7	124.57	125.50	-3	5,990	-0.05%
2022/03/23	65	124.37	54	123.96	122.00	11	6,054	0.18%
2022/03/22	2	122.75	1	123.50	123.50	1	6,362	0.02%
2022/03/21	10	123.95	9	124.44	124.50	1	6,365	0.02%
2022/03/18	9	122.39	15	123.17	125.00	-6	6,294	-0.10%
2022/03/17	10.1	122.11	19	122.84	123.00	-9	6,183	-0.14%
2022/03/16	22	116.84	17	116.82	115.00	5	5,906	0.08%
2022/03/15	22	112.05	26	112.69	114.00	-4	5,459	-0.07%
2022/03/14	3	108.17	5	108.40	109.00	-2	4,994	-0.04%
2022/03/11	62	104.27	52	104.19	104.50	10	4,864	0.21%
2022/03/10	39	106.05	48	107.57	110.00	-9	4,718	-0.19%
2022/03/09	6	100.75	6	101.25	100.00	0	4,718	0.00%
2022/03/08	7	100.10	2	103.00	98.40	5	4,766	0.10%
2022/03/07	3	101.33	3	101.67	101.00	0	4,775	0.00%
2022/03/04	2	106.50	2	107.50	107.00	0	4,872	0.00%
2022/03/03	4	110.25	2	111.75	108.50	2	5,013	0.04%
2022/03/02	2	108.50	1	109.00	109.00	1	5,048	0.02%
2022/03/01	1	107.50	1	108.00	107.50	0	5,096	0.00%
2022/02/25	0	0.00	1	104.00	106.50	-1	5,221	-0.02%
2022/02/24	7	101.29	0	0.00	100.00	7	5,761	0.12%
2022/02/23	3	105.67	3	106.50	106.50	0	6,668	0.00%
2022/02/22	1	107.50	1	105.50	105.50	0	6,989	0.00%
2022/02/21	4	109.38	3	109.83	110.50	1	8,313	0.01%
2022/02/18	2	112.00	2	113.00	111.50	0	9,087	0.00%
2022/02/17	1	112.00	1	112.50	112.50	0	9,524	0.00%
2022/02/16	0	0.00	1	115.50	113.00	-1	9,759	-0.01%
2022/02/15	13	112.54	12	113.54	112.00	1	9,835	0.01%
2022/02/14	6	113.92	4	112.75	112.00	2	9,922	0.02%
2022/02/11	101	120.62	101	120.98	118.00	0	9,939	0.00%	大買/大賣/
2022/02/09	11	115.50	12	115.50	116.00	-1	10,043	-0.01%
2022/02/08	1	115.00	1	112.50	112.50	0	10,253	0.00%
2022/02/07	22	106.86	21	107.50	112.00	1	10,339	0.01%
2022/01/26	1	111.00	3	111.83	111.50	-2	10,638	-0.02%
2022/01/25	1	112.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	34	115.50	35	114.53	115.50	-1	11,581	-0.01%
2022/01/21	18	115.83	15	113.50	113.50	3	11,898	0.03%
2022/01/20	0	0.00	2	118.00	118.50	-2	11,940	-0.02%
2022/01/19	1	117.00	1	119.00	120.00	0	12,013	0.00%
2022/01/18	2	122.50	0	0.00	120.50	2	12,389	0.02%
2022/01/17	2	121.75	3	123.33	123.00	-1	12,488	-0.01%
2022/01/14	2.1	118.47	1	121.00	120.50	1.1	12,605	0.01%
2022/01/13	6	118.92	3	119.50	120.00	3	12,797	0.02%
2022/01/12	3	123.17	17	122.53	122.50	-14	12,857	-0.11%
2022/01/11	5	125.10	1	121.50	122.00	4	13,014	0.03%
2022/01/10	2	127.50	4	129.13	129.50	-2	13,107	-0.02%
2022/01/07	52	123.51	53	123.69	125.00	-1	13,160	-0.01%
2022/01/06	5	129.00	6	129.08	129.50	-1	13,123	-0.01%
2022/01/05	7.1	131.73	18	133.44	130.00	-10.9	13,149	-0.08%
2022/01/04	3	139.17	2	137.75	137.50	1	13,135	0.01%
2022/01/03	27	137.96	28	138.41	137.50	-1	13,183	-0.01%
2021/12/30	0	0.00	1	136.00	133.50	-1	13,204	-0.01%
2021/12/29	3	138.00	5	137.90	136.00	-2	13,255	-0.02%
2021/12/28	2	135.50	2	135.25	135.00	0	13,264	0.00%
2021/12/27	11	136.00	12	136.42	136.50	-1	13,275	-0.01%
2021/12/24	1	134.50	8	133.50	132.50	-7	13,296	-0.05%
2021/12/23	79	137.65	74	137.66	134.00	5	13,322	0.04%
2021/12/22	5	132.70	4.1	133.60	131.00	0.9	13,277	0.01%
2021/12/21	2	131.75	3	133.17	132.50	-1	13,353	-0.01%
2021/12/20	5	131.20	2	132.75	132.50	3	13,692	0.02%
2021/12/17	11	134.27	4	131.38	132.00	7	13,819	0.05%
2021/12/16	77	140.53	71	143.89	141.00	6	14,213	0.04%
2021/12/15	0.1	137.50	10	135.10	136.50	-9.9	13,899	-0.07%
2021/12/14	5	133.90	38	133.50	133.00	-33	13,906	-0.24%
2021/12/13	1	136.50	23	135.43	136.00	-22	13,784	-0.16%
2021/12/10	9	137.00	2	141.25	137.00	7	13,669	0.05%
2021/12/09	7	142.71	1	140.00	142.50	6	13,430	0.04%
2021/12/08	1	149.00	12	149.25	150.50	-11	13,402	-0.08%
2021/12/07	5	147.00	0	0.00	147.50	5	13,471	0.04%
2021/12/06	21	150.79	1	150.00	150.00	20	13,556	0.15%
2021/12/03	21	150.86	4	153.50	153.00	17	13,616	0.12%
2021/12/02	25	148.70	39	147.90	148.00	-14	13,592	-0.10%
2021/12/01	27	146.00	24	144.31	148.50	3	13,609	0.02%
2021/11/30	23	148.02	18.1	146.64	146.00	4.9	13,653	0.04%
2021/11/29	33	139.83	8	145.63	148.50	25	13,839	0.18%
2021/11/26	7	140.64	3	139.50	140.00	4	13,757	0.03%
2021/11/25	1.1	145.36	5	143.90	146.00	-3.9	13,765	-0.03%
2021/11/24	40.1	140.58	37	140.35	145.50	3.1	13,763	0.02%
2021/11/23	32	143.41	20	140.83	135.50	12	13,751	0.09%
2021/11/22	24	146.21	14.1	146.47	149.00	9.9	13,594	0.07%
2021/11/19	1	134.00	9.8	140.92	143.00	-8.8	12,777	-0.07%
2021/11/18	36.1	129.49	46.2	130.37	130.00	-10.1	12,539	-0.08%
2021/11/17	25	120.44	38.1	120.25	127.50	-13.1	11,358	-0.12%
2021/11/16	16	114.16	36.2	114.73	116.00	-20.2	10,703	-0.19%
2021/11/15	11	103.45	17	103.34	105.50	-6	10,283	-0.06%
2021/11/12	7.1	98.78	4	99.08	98.00	3.1	10,110	0.03%
2021/11/11	8	98.35	7	98.09	98.00	1	10,074	0.01%
2021/11/10	4.2	97.03	2	97.10	97.00	2.2	10,002	0.02%
2021/11/09	5.2	97.50	5	98.30	96.20	0.2	9,974	0.00%
2021/11/08	16.1	97.88	10	99.02	96.60	6.1	9,905	0.06%
2021/11/05	121.1	105.47	133	105.81	101.50	-12	9,816	-0.12%	大買/大賣/
2021/11/04	18	104.31	14	104.07	102.00	4	9,625	0.04%
2021/11/03	61	106.63	47	105.16	103.50	14	9,584	0.15%
2021/11/02	55	105.27	38.1	106.66	107.00	16.9	9,378	0.18%
2021/11/01	8	102.04	37.1	102.66	104.50	-29.1	8,770	-0.33%
2021/10/29	23.1	96.82	16	96.85	95.30	7.1	8,593	0.08%
2021/10/28	10.1	94.87	9	94.96	94.70	1.1	8,313	0.01%
2021/10/27	3	93.93	13	94.35	94.30	-10	8,304	-0.12%
2021/10/26	22	95.93	20	96.48	92.90	2	8,334	0.02%
2021/10/25	16	95.45	26.2	95.49	94.70	-10.2	8,093	-0.13%
2021/10/22	14	94.73	10.1	95.01	96.30	3.9	8,230	0.05%
2021/10/21	11.1	95.66	12.5	96.37	93.00	-1.4	8,367	-0.02%
2021/10/20	5	93.68	7	94.14	94.50	-2	8,523	-0.02%
2021/10/19	8	92.34	19	93.06	93.20	-11	8,626	-0.13%
2021/10/18	25	90.06	19	90.57	92.00	6	8,907	0.07%
2021/10/15	9	87.38	14	87.54	87.40	-5	9,479	-0.05%
2021/10/14	12	83.76	10	83.99	85.00	2	10,159	0.02%
2021/10/13	7.2	86.03	7	86.89	84.20	0.2	10,360	0.00%
2021/10/12	8	87.11	8	86.59	87.50	0	10,411	0.00%
2021/10/08	5	85.98	9	86.63	86.50	-4	10,592	-0.04%
2021/10/07	4.1	84.24	8	83.70	85.60	-3.9	10,742	-0.04%
2021/10/06	17.1	82.76	20	82.31	80.50	-2.9	10,925	-0.03%
2021/10/05	21.1	78.08	7	80.84	81.60	14.1	11,096	0.13%
2021/10/04	19.1	80.75	6	82.35	78.80	13.1	11,067	0.12%
2021/10/01	18	84.92	28	82.87	82.50	-10	11,064	-0.09%
2021/09/30	13	88.12	21	87.87	88.80	-8	11,233	-0.07%
2021/09/29	20	87.70	20	87.93	87.00	0	11,390	0.00%
2021/09/28	12	91.86	13	91.81	92.80	-1	11,362	-0.01%
2021/09/27	15	95.39	7	95.14	93.10	8	11,275	0.07%
2021/09/24	9	94.13	10	93.92	92.50	-1	10,931	-0.01%
2021/09/23	13	95.26	27.3	94.90	92.80	-14.3	10,775	-0.13%
2021/09/22	6	88.89	12	88.88	90.20	-6	10,249	-0.06%
2021/09/17	5.1	89.25	19	88.94	89.90	-13.9	10,192	-0.14%
2021/09/16	0	0.00	2	85.90	86.20	-2	10,137	-0.02%
2021/09/15	5	86.52	1	85.40	84.90	4	10,159	0.04%
2021/09/14	6	87.77	6	88.18	87.70	0	10,194	0.00%
2021/09/13	3	87.13	1.3	87.19	87.50	1.7	10,197	0.02%
2021/09/10	9	87.69	29	87.57	88.50	-20	10,248	-0.20%
2021/09/09	7	86.23	13	85.65	86.40	-6	10,371	-0.06%
2021/09/08	13.2	84.69	7	85.73	82.70	6.2	10,309	0.06%
2021/09/07	17	87.04	17	86.56	86.70	0	10,348	0.00%
2021/09/06	11	89.74	7.2	89.61	88.20	3.8	10,532	0.04%
2021/09/03	14	90.30	11.3	90.77	90.80	2.7	10,487	0.03%
2021/09/02	25.1	93.20	23	94.42	90.40	2.1	10,452	0.02%
2021/09/01	5	90.32	8	90.80	91.50	-3	10,169	-0.03%
2021/08/31	14	89.66	11	89.98	90.00	3	10,126	0.03%
2021/08/30	10	89.02	9.1	89.67	89.80	0.9	10,060	0.01%
2021/08/27	24	90.09	23.1	90.39	88.10	0.9	10,018	0.01%
2021/08/26	25	91.43	13	90.59	90.40	12	9,987	0.12%
2021/08/25	6	88.98	33	88.36	92.00	-27	9,599	-0.28%
2021/08/24	12	83.68	14	84.64	83.70	-2	9,484	-0.02%
2021/08/23	26	83.76	22	84.11	83.70	4	9,416	0.04%
2021/08/20	19	80.54	36	80.62	80.60	-17	9,279	-0.18%
2021/08/19	16	79.84	11	81.04	78.10	5	9,155	0.05%
2021/08/18	4.1	78.06	18	79.24	81.50	-13.9	9,166	-0.15%
2021/08/17	17.3	78.91	2.1	79.02	76.90	15.2	9,205	0.17%
2021/08/16	6	80.23	16	81.17	81.10	-10	9,155	-0.11%
2021/08/13	14	83.11	10	83.63	81.00	4	9,127	0.04%
2021/08/12	9	83.91	12	84.53	84.50	-3	9,106	-0.03%
2021/08/11	9.1	84.19	8	85.59	82.80	1.1	9,120	0.01%
2021/08/10	7.1	85.96	7	86.20	86.00	0.1	9,082	0.00%
2021/08/09	75	86.25	66	86.57	86.40	9	9,063	0.10%
2021/08/06	8.1	90.75	3	89.53	88.20	5.1	8,992	0.06%
2021/08/05	3	93.26	5	92.44	93.70	-2	8,885	-0.02%
2021/08/04	5	92.74	2	92.41	92.20	3	8,890	0.03%
2021/08/03	0.1	92.30	0	0.00	91.80	0.1	8,790	0.00%
2021/08/02	2	93.45	1	92.50	93.00	1	8,720	0.01%
2021/07/30	3	94.06	1	93.21	91.10	2	8,671	0.02%
2021/07/29	9	92.37	4	91.75	94.10	5	8,570	0.06%
2021/07/27	23	102.23	150	102.19	98.60	-127	8,277	-1.53%	大賣/鉅額交易
2021/07/26	429	106.32	302	106.23	105.00	127	8,030	1.58%	大買/大賣/鉅額交易
2021/07/23	17.1	99.31	20	97.66	97.80	-2.9	7,672	-0.04%
2021/07/22	38.7	101.39	35	101.98	101.00	3.7	7,498	0.05%
2021/07/21	50	96.89	45.2	97.95	100.50	4.8	7,086	0.07%
2021/07/20	80	94.07	100	94.24	91.50	-20	6,461	-0.31%
2021/07/19	11	90.81	10.4	89.75	91.00	0.7	5,924	0.01%
2021/07/16	9	83.36	3	81.83	82.80	6	5,879	0.10%
2021/07/15	18.2	83.81	14	82.71	84.50	4.2	6,380	0.07%
2021/07/14	13.1	84.47	16.4	83.06	85.70	-3.3	6,458	-0.05%
2021/07/13	56.4	83.70	62	82.06	80.50	-5.6	6,213	-0.09%
2021/07/12	45	82.49	30	83.03	82.50	15	5,940	0.25%
2021/07/09	3.2	78.98	10	78.57	78.50	-6.9	5,701	-0.12%
2021/07/08	2.1	78.60	1	78.30	77.70	1.1	5,690	0.02%
2021/07/07	168	79.37	202	79.81	79.30	-34	5,696	-0.60%	大買/大賣/
2021/07/06	43	78.60	9.3	77.90	77.70	33.7	5,513	0.61%
2021/07/05	9	73.74	15	73.51	74.90	-6	5,407	-0.11%
2021/07/02	0	0.00	1	70.18	71.30	-1	5,566	-0.02%
2021/07/01	3.2	71.05	2	71.05	69.90	1.2	5,730	0.02%
2021/06/30	11	72.54	13	72.24	72.00	-2	5,975	-0.03%
2021/06/29	16	74.50	24	73.69	73.00	-8	5,962	-0.13%
2021/06/28	0.2	71.90	1	72.30	72.80	-0.8	5,898	-0.01%
2021/06/25	4.4	73.45	1	73.20	72.70	3.4	5,915	0.06%
2021/06/24	1	73.30	2	73.55	73.30	-1	5,910	-0.02%
2021/06/23	11	73.34	4	73.30	73.70	7	5,868	0.12%
2021/06/22	1	72.80	7	72.93	71.60	-6	5,799	-0.10%
2021/06/21	3	73.90	2	73.55	72.00	1	5,770	0.02%
2021/06/18	102	76.86	90	76.38	75.20	12	5,731	0.21%	大買/
2021/06/17	7	72.31	5	72.62	72.70	2	5,617	0.04%
2021/06/16	4.3	73.06	5	72.50	71.30	-0.7	5,565	-0.01%
2021/06/15	60	71.94	70	72.28	72.90	-10	5,439	-0.18%
2021/06/11	3	67.73	1	68.00	67.70	2	5,204	0.04%
2021/06/10	13	67.87	13	67.26	67.20	0	5,203	0.00%
2021/06/09	3	67.47	3	66.93	66.70	0	5,152	0.00%
2021/06/08	0	0.00	1	66.40	66.50	-1	5,133	-0.02%
2021/06/07	1	66.80	2	67.15	66.50	-1	5,112	-0.02%
2021/06/04	2	67.70	5	67.62	66.50	-3	5,091	-0.06%
2021/06/03	28	68.81	16	69.22	68.10	12	5,064	0.24%
2021/06/02	6	68.03	5	66.90	66.80	1	4,966	0.02%
2021/06/01	1	68.00	1	67.80	68.40	0	4,934	0.00%
2021/05/28	3	67.47	0	0.00	66.90	3	4,890	0.06%
2021/05/27	10	66.29	10	66.34	66.60	0	4,853	0.00%
2021/05/26	6	68.17	5	67.28	66.00	1	4,831	0.02%
2021/05/25	29	66.11	29	66.42	66.30	0	4,791	0.00%
2021/05/21	1	62.00	0	0.00	62.30	1	4,727	0.02%
2021/05/19	0	0.00	1	61.00	61.80	-1	4,823	-0.02%
2021/05/18	0	0.00	2	58.50	60.10	-2	4,801	-0.04%
2021/05/17	2	57.35	1	58.10	54.80	1	4,787	0.02%
2021/05/14	1	59.40	2	60.50	60.70	-1	4,754	-0.02%
2021/05/13	1	59.10	0	0.00	60.10	1	4,732	0.02%
2021/05/12	43	60.20	41.1	59.87	60.00	1.9	4,707	0.04%
2021/05/11	2.1	65.83	10	65.61	65.30	-7.9	4,657	-0.17%
2021/05/10	5	70.30	2	70.75	69.70	3	4,645	0.06%
2021/05/07	2	70.60	1	70.80	71.90	1	4,657	0.02%
2021/05/06	2	69.60	2	70.20	68.60	0	4,665	0.00%
2021/05/04	8	68.99	9.6	70.54	71.90	-1.6	4,678	-0.03%
2021/05/03	7	77.94	9	75.94	74.40	-2	4,637	-0.04%
2021/04/29	7	78.99	4	79.05	78.50	3	4,632	0.06%
2021/04/28	1	79.50	13	80.60	79.50	-12	4,665	-0.26%
2021/04/27	9	80.54	22	79.59	79.80	-13	4,711	-0.28%
2021/04/26	33	82.66	21.6	82.31	82.20	11.4	4,781	0.24%
2021/04/23	37	82.70	10	82.41	82.50	27	4,805	0.56%
2021/04/22	4.3	81.52	13	80.66	78.50	-8.7	4,807	-0.18%
2021/04/21	46.2	87.19	32	86.87	84.00	14.2	5,265	0.27%
2021/04/20	27	80.49	31	81.07	82.80	-4	4,952	-0.08%
2021/04/19	1	76.00	0	74.20	75.30	1	4,723	0.02%
2021/04/16	1	73.90	1	74.90	73.90	0	4,777	0.00%
2021/04/15	1	74.40	2	74.80	74.40	-1	4,790	-0.02%
2021/04/14	1	74.10	0	0.00	74.10	1	4,808	0.02%
2021/04/13	2	76.85	3	76.90	76.00	-1	4,802	-0.02%
2021/04/12	4.2	78.10	7	76.24	75.40	-2.8	4,769	-0.06%
2021/04/09	7.1	79.25	3	78.83	78.00	4.1	4,752	0.09%
2021/04/08	134	79.51	128	79.52	80.00	6	4,656	0.13%	大買/大賣/
2021/04/07	17.1	77.59	19	77.99	77.30	-1.9	4,438	-0.04%
2021/04/06	79	77.11	70	76.65	77.60	9	4,318	0.21%
2021/03/30	8	72.38	6	72.32	72.40	2	4,161	0.05%
2021/03/25	0.3	70.82	2	70.95	70.30	-1.7	4,248	-0.04%
2021/03/24	1	70.90	1	70.90	70.90	0	4,266	0.00%
2021/03/23	2	71.25	5	70.62	71.00	-3	4,278	-0.07%
2021/03/22	6	71.73	9	73.10	72.00	-3	4,235	-0.07%
2021/03/16	2	70.95	0	70.80	70.00	2	4,629	0.04%
2021/03/15	0	0.00	0	70.24	70.00	0	4,990	0.00%
2021/03/11	1	69.50	3	69.33	69.40	-2	5,068	-0.04%
2021/03/10	0	0.00	7	67.67	67.40	-7	5,110	-0.14%
2021/03/09	8	67.09	3	67.37	67.10	5	5,373	0.09%
2021/03/08	1	67.70	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.70	1	67.70	67.70	0	5,455	0.00%
2021/03/04	6	68.27	1	68.30	68.30	5	5,610	0.09%
2021/03/02	4	70.78	2	69.00	69.00	2	5,627	0.04%
2021/02/26	1	70.10	2	70.00	70.00	-1	5,646	-0.02%
2021/02/25	1	71.00	1	70.90	71.10	0	5,736	0.00%
2021/02/23	1	72.30	0	0.00	72.50	1	5,822	0.02%
2021/02/22	7	74.13	9	74.39	73.90	-2	5,782	-0.03%
2021/02/19	2	70.55	2	71.05	71.40	0	5,670	0.00%
2021/02/18	0	0.00	5	69.94	70.30	-5	5,686	-0.09%
2021/02/17	2	69.20	1	68.40	69.30	1	5,680	0.02%
2021/02/05	2	66.70	2	67.10	66.50	0	5,664	0.00%
2021/02/04	1	66.30	2	67.10	67.10	-1	5,659	-0.02%
2021/02/03	1	66.40	0	0.00	66.70	1	5,657	0.02%
2021/02/02	3	68.10	5	68.18	67.80	-2	5,655	-0.04%
2021/02/01	4	66.70	0	0.00	66.30	4	5,639	0.07%
2021/01/29	2	68.70	0	0.00	67.40	2	5,620	0.04%
2021/01/28	3	69.47	0	0.00	69.50	3	5,595	0.05%
2021/01/27	1	70.10	2	71.05	71.60	-1	5,570	-0.02%
2021/01/26	2	70.10	1	70.50	69.40	1	5,527	0.02%
2021/01/25	1	70.20	2	72.00	70.50	-1	5,501	-0.02%
2021/01/22	6	71.52	8	71.55	72.00	-2	5,470	-0.04%
2021/01/21	4	72.05	5	73.40	71.30	-1	5,449	-0.02%
2021/01/20	12	74.35	13	73.85	72.70	-1	5,396	-0.02%
2021/01/19	2	78.10	0	0.00	76.70	2	5,306	0.04%
2021/01/18	12	78.57	4	78.75	79.20	8	5,183	0.15%
2021/01/15	9	79.24	15	78.67	77.70	-6	5,047	-0.12%
2021/01/14	32	79.80	38	80.19	79.10	-6	4,829	-0.12%
2021/01/13	103	77.52	105	77.60	77.60	-2	4,145	-0.05%	大買/大賣/
2021/01/12	0	0.00	9	70.86	70.60	-9	3,834	-0.23%
2021/01/11	9	71.49	3	72.13	72.10	6	3,737	0.16%
2021/01/08	3	69.30	1	68.60	69.90	2	3,682	0.05%
2021/01/06	1	69.20	9	69.97	69.10	-8	3,722	-0.21%
2021/01/05	1	71.10	14	71.52	71.10	-13	3,724	-0.35%
2021/01/04	11	72.69	0	0.00	72.60	11	3,705	0.30%
2020/12/31	1	72.00	1	71.10	71.10	0	3,665	0.00%
2020/12/29	5	73.60	3	73.10	72.70	2	3,628	0.06%
2020/12/28	3	73.57	0	0.00	72.80	3	3,554	0.08%
2020/12/25	1	72.30	1.3	72.28	72.30	-0.3	3,491	-0.01%
2020/12/24	4	71.35	2	71.40	71.50	2	3,502	0.06%
2020/12/23	7	69.81	7	71.27	71.70	0	3,515	0.00%
2020/12/22	5	71.24	9	71.04	69.00	-4	3,498	-0.11%
2020/12/21	2	69.75	1	70.00	70.00	1	3,500	0.03%
2020/12/18	2	69.90	2	70.15	70.90	0	3,502	0.00%
2020/12/17	4	70.25	2	70.05	70.10	2	3,506	0.06%
2020/12/16	1	71.80	3	71.77	71.30	-2	3,494	-0.06%
2020/12/15	12	70.76	4	71.20	70.80	8	3,520	0.23%
2020/12/14	1	74.20	13	73.65	73.70	-12	3,552	-0.34%
2020/12/11	14	74.74	23	74.02	72.50	-9	3,578	-0.25%
2020/12/10	24	75.50	23	74.83	75.00	1	3,479	0.03%
2020/12/09	90	73.16	96	73.05	74.70	-6	3,188	-0.19%
2020/12/08	4	69.35	1	69.10	69.00	3	2,814	0.11%
2020/12/07	11	68.42	0	0.00	68.00	11	2,787	0.39%
2020/12/04	11	67.91	5	67.72	67.60	6	2,766	0.22%
2020/12/03	33	69.96	21	69.31	68.00	12	2,749	0.44%
2020/12/02	0	0.00	1	67.20	67.20	-1	2,673	-0.04%
2020/12/01	3	67.63	1	67.60	67.00	2	2,705	0.07%
2020/11/30	25	68.50	27	68.69	67.10	-2	2,687	-0.07%
2020/11/27	1	65.40	2	66.00	65.60	-1	2,558	-0.04%
2020/11/26	3.1	64.74	1	65.60	65.60	2.1	2,578	0.08%
2020/11/25	1	64.40	0	0.00	64.50	1	2,596	0.04%
2020/11/24	5.1	67.02	8	66.96	65.70	-3	2,682	-0.11%
2020/11/23	0	0.00	1	64.70	64.70	-1	2,693	-0.04%
2020/11/20	3	64.23	4	63.93	64.40	-1	2,731	-0.04%
2020/11/18	1	62.30	0	0.00	61.80	1	2,782	0.04%
2020/11/16	1.1	62.00	5	61.48	61.90	-4	3,287	-0.12%
2020/11/13	1	60.20	0	0.00	60.40	1	3,650	0.03%
2020/11/12	4	60.75	0	0.00	60.70	4	3,945	0.10%
2020/11/10	2	60.60	0	0.00	60.10	2	4,085	0.05%
2020/11/09	0	0.00	1	61.60	61.50	-1	4,106	-0.02%
2020/11/06	0	0.00	2	61.30	60.60	-2	4,150	-0.05%
2020/11/04	0.1	60.90	1	61.10	61.10	-1	4,328	-0.02%
2020/11/03	0	0.00	2	60.55	60.90	-2	4,355	-0.05%
2020/11/02	1	59.20	0	0.00	59.10	1	4,391	0.02%
2020/10/30	1	60.50	0	0.00	59.70	1	4,468	0.02%
2020/10/29	3	60.23	1	61.20	61.20	2	4,725	0.04%
2020/10/28	3	61.70	6	60.62	60.30	-3	4,808	-0.06%
2020/10/27	5	62.24	3	61.87	62.30	2	4,860	0.04%
2020/10/26	1	62.80	3	62.77	62.80	-2	4,929	-0.04%
2020/10/23	2	63.70	0	0.00	63.70	2	4,947	0.04%
2020/10/22	1	64.70	3	64.37	64.00	-2	5,080	-0.04%
2020/10/21	0.1	64.20	1	64.40	64.20	-1	5,093	-0.02%
2020/10/20	1	64.20	0	0.00	64.40	1	5,173	0.02%
2020/10/19	1	65.40	1	65.20	65.10	0	5,366	0.00%
2020/10/16	0	0.00	9	64.40	64.70	-9	5,624	-0.16%
2020/10/15	15	66.40	13	66.61	66.30	2	5,756	0.03%
2020/10/13	3	63.80	2	64.00	64.00	1	5,762	0.02%
2020/10/12	4	65.90	0	0.00	64.90	4	5,786	0.07%
2020/10/06	2	66.95	0	0.00	66.50	2	6,016	0.03%
2020/09/30	1	66.10	0	0.00	66.60	1	6,179	0.02%
2020/09/29	0	0.00	3	66.63	66.80	-3	6,221	-0.05%
2020/09/28	4	64.78	4	64.98	64.70	0	6,299	0.00%
2020/09/25	1	64.80	2	65.30	65.00	-1	6,398	-0.02%
2020/09/24	2	68.10	2	68.30	67.60	0	6,612	0.00%
2020/09/23	1	69.20	0	0.00	69.60	1	6,584	0.02%
2020/09/22	0	0.00	1	70.30	70.30	-1	6,623	-0.02%
2020/09/21	2	71.08	1	69.70	69.70	1	6,606	0.02%
2020/09/18	1	71.60	0	0.00	71.60	1	6,614	0.02%
2020/09/17	0	0.00	1	71.50	72.70	-1	6,610	-0.02%
2020/09/16	1	72.20	4	71.23	70.90	-3	6,574	-0.05%
2020/09/15	1	70.70	0	0.00	70.20	1	6,578	0.02%
2020/09/14	0	0.00	1	69.70	69.70	-1	6,779	-0.01%
2020/09/11	1	69.40	3	68.93	69.20	-2	6,820	-0.03%
2020/09/10	0	0.00	2	68.80	68.60	-2	6,866	-0.03%
2020/09/09	1	69.30	0	0.00	69.50	1	6,968	0.01%
2020/09/07	19	71.92	13	72.19	69.20	6	7,134	0.08%
2020/09/04	3	67.93	3	69.20	70.30	0	7,125	0.00%
2020/09/03	12	71.02	6	69.40	69.40	6	7,190	0.08%
2020/09/02	0	0.00	3	70.00	70.30	-3	7,253	-0.04%
2020/09/01	11	69.25	1	68.90	68.90	10	7,333	0.14%
2020/08/31	2	69.90	10	70.21	69.20	-8	7,431	-0.11%
2020/08/28	4	71.55	0	0.00	70.00	4	7,943	0.05%
2020/08/27	16	72.26	20	72.36	71.80	-4	7,937	-0.05%
2020/08/26	0	0.00	2	71.10	71.30	-2	7,961	-0.03%
2020/08/25	4	68.78	22	69.18	69.50	-18	8,035	-0.22%
2020/08/24	2	68.50	2	69.10	69.20	0	8,157	0.00%
2020/08/21	326	67.94	60	67.92	69.70	266	8,266	3.22%	大買/鉅額交易
2020/08/20	16	69.78	263	68.94	68.80	-247	8,231	-3.00%	大賣/鉅額交易
2020/08/19	18	74.99	27	74.21	76.40	-9	8,499	-0.11%
2020/08/18	26	73.33	28	72.91	72.60	-2	8,464	-0.02%
2020/08/17	1	69.00	2	70.12	71.50	-1	8,361	-0.01%
2020/08/14	1	67.40	1	68.60	68.60	0	8,597	0.00%
2020/08/12	3	68.23	4	68.03	68.10	-1	9,075	-0.01%
2020/08/11	1	69.00	6	68.72	68.60	-5	9,274	-0.05%
2020/08/10	7	70.00	1	72.00	69.80	6	9,375	0.06%
2020/08/07	1	70.50	3	70.73	70.60	-2	9,557	-0.02%
2020/08/06	4	71.52	2	70.70	70.50	2	9,961	0.02%
2020/08/05	9	71.14	9	71.04	70.90	0	10,009	0.00%
2020/08/04	13	73.32	28	73.62	72.50	-15	10,068	-0.15%
2020/08/03	3	72.43	8.1	73.79	73.90	-5.1	9,941	-0.05%
2020/07/31	5	72.26	5.1	72.06	71.60	-0.1	9,897	0.00%
2020/07/30	2	71.50	1	71.50	71.80	1	9,892	0.01%
2020/07/29	2	68.70	3	69.37	69.70	-1	9,875	-0.01%
2020/07/28	14	71.24	13	70.52	68.90	1	9,883	0.01%
2020/07/27	2.1	69.37	4	70.28	70.30	-1.9	9,853	-0.02%
2020/07/24	26	71.07	7	69.07	69.40	19	9,833	0.19%
2020/07/23	18	73.74	18	73.78	72.10	0	9,794	0.00%
2020/07/22	25.1	73.43	17	73.22	72.20	8.1	9,635	0.08%
2020/07/21	10	71.83	8	71.53	71.90	2	9,399	0.02%
2020/07/20	1	66.40	2	67.95	67.90	-1	9,275	-0.01%
2020/07/17	3	67.93	2	68.50	67.60	1	9,294	0.01%
2020/07/16	1	69.20	5	69.68	70.30	-4	9,320	-0.04%
2020/07/15	6	70.68	0	0.00	68.80	6	9,311	0.06%
2020/07/14	3	70.30	3	71.40	70.20	0	9,360	0.00%
2020/07/13	5	70.58	5	70.80	71.10	0	9,417	0.00%
2020/07/10	8	69.51	16	69.34	68.50	-8	9,488	-0.08%
2020/07/09	26	72.38	6	72.62	72.20	20	9,451	0.21%
2020/07/08	2	72.00	7	71.60	71.40	-5	9,409	-0.05%
2020/07/07	10	71.57	27	71.34	69.40	-17	9,378	-0.18%
2020/07/06	3	73.97	7	74.79	74.00	-4	9,319	-0.04%
2020/07/03	10	73.01	6.7	73.33	73.50	3.3	9,301	0.04%
2020/07/02	2	69.40	3	69.27	69.30	-1	9,087	-0.01%
2020/07/01	24	68.93	33	68.96	68.40	-9	9,123	-0.10%
2020/06/30	1	67.00	2	67.30	67.30	-1	9,107	-0.01%
2020/06/29	5	66.80	5	66.48	66.40	0	9,170	0.00%
2020/06/24	6	68.80	0	0.00	67.80	6	9,205	0.07%
2020/06/23	17	67.59	2	67.80	68.10	15	9,247	0.16%
2020/06/22	9	68.20	3	68.47	67.20	6	9,265	0.06%
2020/06/19	20	71.68	20	72.01	69.50	0	9,296	0.00%
2020/06/18	10	67.74	5	67.86	68.30	5	9,153	0.05%
2020/06/17	7	67.80	10	67.43	67.40	-3	9,210	-0.03%
2020/06/16	10	68.38	11	68.25	68.60	-1	9,343	-0.01%
2020/06/15	9	67.61	8	67.74	65.70	1	9,550	0.01%
2020/06/12	7	68.07	6	68.82	68.70	1	9,814	0.01%
2020/06/11	11	71.14	4	70.75	70.00	7	10,020	0.07%
2020/06/10	4	73.63	3	72.60	71.60	1	10,045	0.01%
2020/06/09	3	74.00	4	74.90	73.60	-1	10,142	-0.01%
2020/06/08	3	75.90	11	75.93	75.30	-8	10,336	-0.08%
2020/06/05	5	75.74	3	75.17	75.90	2	10,545	0.02%
2020/06/04	43	76.17	38	76.25	74.90	5	10,688	0.05%
2020/06/03	1	71.60	5	71.64	71.80	-4	10,240	-0.04%
2020/06/02	8	71.04	9	69.97	70.80	-1	10,227	-0.01%
2020/06/01	14	71.31	9	70.41	70.30	5	10,262	0.05%
2020/05/29	47	68.49	38	68.40	69.50	9	10,258	0.09%
2020/05/28	4	69.33	14	70.36	68.30	-10	10,302	-0.10%
2020/05/27	20	70.74	23	70.42	70.90	-3	10,399	-0.03%
2020/05/26	88	70.99	116	70.69	68.60	-28	10,187	-0.27%	大賣/
2020/05/25	117	69.34	83	69.56	71.00	34	9,764	0.35%	大買/
2020/05/22	76	64.72	81	64.78	64.60	-5	9,468	-0.05%
2020/05/21	157	63.04	171	63.41	64.00	-14	9,354	-0.15%	大買/大賣/
2020/05/20	31	60.35	39	60.16	61.40	-8	9,196	-0.09%
2020/05/19	7	57.80	8	57.99	57.50	-1	8,876	-0.01%
2020/05/18	32	58.38	27	58.69	57.00	5	8,817	0.06%
2020/05/15	4	57.18	3	56.00	59.00	1	8,657	0.01%
2020/05/14	9	56.37	5	56.26	56.20	4	8,646	0.05%
2020/05/13	24	56.33	25	56.82	57.90	-1	8,419	-0.01%
2020/05/12	9	52.76	2	52.45	52.70	7	8,003	0.09%
2020/05/11	4	54.05	16	54.21	53.70	-12	7,951	-0.15%
2020/05/08	9	52.96	8	52.91	52.20	1	7,818	0.01%
2020/05/07	2	51.70	5	51.94	52.10	-3	7,687	-0.04%
2020/05/06	4	51.25	1	50.80	50.50	3	7,635	0.04%
2020/05/05	6	51.97	4	51.75	51.60	2	7,574	0.03%
2020/05/04	0	0.00	2	50.70	50.70	-2	7,541	-0.03%
2020/04/30	6	51.85	8	52.11	51.80	-2	7,521	-0.03%
2020/04/29	1	50.50	0	0.00	50.30	1	7,461	0.01%
2020/04/28	1	51.00	0	0.00	50.50	1	7,456	0.01%
2020/04/27	0	0.00	1	50.20	50.20	-1	7,466	-0.01%
2020/04/24	0	0.00	6	49.03	49.00	-6	7,437	-0.08%
2020/04/22	3	48.98	2	49.55	49.35	1	7,408	0.01%
2020/04/21	23	50.46	9	49.34	49.05	14	7,432	0.19%
2020/04/20	2	50.75	2	51.20	51.00	0	7,380	0.00%
2020/04/17	19	52.00	7	52.11	51.50	12	7,357	0.16%
2020/04/16	9	53.58	12.1	53.21	52.80	-3.1	7,254	-0.04%
2020/04/15	5	51.88	6	52.80	52.90	-1	7,124	-0.01%
2020/04/14	0	0.00	8	51.15	50.90	-8	6,927	-0.12%
2020/04/13	1	50.10	3	50.17	50.20	-2	6,903	-0.03%
2020/04/10	2	51.05	0	0.00	50.80	2	6,877	0.03%
2020/04/09	5	51.56	4	51.23	51.00	1	6,942	0.01%
2020/04/08	1	52.90	10	52.17	52.20	-9	6,922	-0.13%
2020/04/07	8	49.85	7	49.91	49.75	1	6,806	0.01%
2020/04/06	3	49.22	0	0.00	49.60	3	6,750	0.04%
2020/04/01	3	49.15	0	0.00	49.10	3	6,723	0.04%
2020/03/31	9	49.04	6	49.05	48.80	3	6,707	0.04%
2020/03/30	1	47.10	1	48.45	49.20	0	6,750	0.00%
2020/03/27	3	48.03	0	0.00	47.10	3	6,684	0.04%
2020/03/26	8	47.52	2	48.19	48.15	6	6,617	0.09%
2020/03/25	3	47.68	4	47.34	47.70	-1	6,560	-0.02%
2020/03/24	3	45.97	4	45.73	45.80	-1	6,468	-0.02%
2020/03/23	1	43.35	1	45.80	43.35	0	6,597	0.00%
2020/03/20	6	49.38	8	49.26	47.65	-2	6,546	-0.03%
2020/03/19	29	48.63	30	47.88	45.85	-1	6,402	-0.02%
2020/03/18	79	52.39	76	52.39	50.90	3	6,097	0.05%
2020/03/17	54	51.99	60	52.11	52.00	-6	5,771	-0.10%
2020/03/16	45	52.04	46	51.44	49.50	-1	5,472	-0.02%
2020/03/13	5	48.05	10	49.23	51.90	-5	5,321	-0.09%
2020/03/12	22	52.88	17	51.72	51.00	5	5,108	0.10%
2020/03/11	67	55.20	63	54.56	54.20	4	4,842	0.08%
2020/03/10	7	53.31	5.1	53.84	55.60	1.9	4,604	0.04%
2020/03/09	7	52.47	4	51.05	50.60	3	4,417	0.07%
2020/03/06	6	54.78	3	54.90	53.50	3	4,321	0.07%
2020/03/05	39	56.37	68	56.11	55.60	-29	4,246	-0.68%
2020/03/04	4	53.95	4	54.73	55.90	0	4,081	0.00%
2020/03/03	16	55.11	15	55.26	54.10	1	3,938	0.03%
2020/03/02	2	49.70	9	54.01	54.80	-7	3,701	-0.19%
2020/02/27	4	50.44	5	50.49	49.85	-1	3,438	-0.03%
2020/02/26	31	53.18	27	53.38	52.30	4	3,371	0.12%
2020/02/25	1	52.80	0	0.00	53.00	1	3,290	0.03%
2020/02/24	78	53.49	82	53.68	53.20	-4	3,258	-0.12%
2020/02/21	1	54.20	2	53.10	52.90	-1	3,194	-0.03%
2020/02/20	3	52.07	2	52.00	51.90	1	3,013	0.03%
2020/02/19	0	0.00	1	52.50	52.10	-1	2,962	-0.03%
2020/02/18	12	51.60	15	51.44	51.00	-3	2,879	-0.10%
2020/02/17	77	52.29	75	52.48	52.20	2	2,804	0.07%
2020/02/14	9	48.71	14	48.92	48.70	-5	2,629	-0.19%
2020/02/12	7	47.95	12	47.98	48.20	-5	2,682	-0.19%
2020/02/11	0	0.00	10.2	46.62	46.50	-10.2	2,683	-0.38%
2020/02/10	1	44.65	1	46.00	45.95	0	2,741	0.00%
2020/02/07	0	0.00	5	45.90	45.50	-5	2,785	-0.18%
2020/02/06	1	46.20	1	46.05	46.25	0	2,846	0.00%
2020/02/05	0	0.00	3	46.35	45.30	-3	2,874	-0.10%
2020/02/04	3.2	45.17	0	0.00	45.25	3.2	2,921	0.11%
2020/02/03	10	43.79	10	43.75	44.00	0	3,018	0.00%
2020/01/31	1	45.80	1	47.00	46.90	0	3,056	0.00%
2020/01/30	1	47.00	3	46.85	46.75	-2	3,309	-0.06%
2020/01/16	3.1	52.86	2	53.10	52.70	1.1	3,956	0.03%
2020/01/15	11	52.95	13	53.03	53.00	-2	4,213	-0.05%
2020/01/14	2	52.30	1	52.20	52.40	1	4,296	0.02%
2020/01/13	11	51.18	13	51.12	52.60	-2	4,485	-0.04%
2020/01/10	3	50.20	0	0.00	49.90	3	4,564	0.07%
2020/01/09	1	50.50	10	50.80	50.50	-9	4,607	-0.20%
2020/01/08	0	0.00	6	50.08	49.90	-6	4,661	-0.13%
2020/01/07	0	0.00	1	50.60	50.40	-1	4,843	-0.02%
2020/01/06	0	0.00	4	51.70	51.50	-4	4,957	-0.08%
2020/01/03	38	54.83	22	53.13	53.10	16	4,942	0.32%
2020/01/02	5	54.26	0	0.00	54.50	5	4,868	0.10%
2019/12/31	0	0.00	1	53.00	52.80	-1	4,832	-0.02%
2019/12/30	2	54.40	1	53.70	53.70	1	4,820	0.02%
2019/12/27	1	54.10	2	54.40	54.20	-1	4,815	-0.02%
2019/12/26	1	53.60	3.1	54.05	53.70	-2.1	4,774	-0.04%
2019/12/25	2	54.05	12	53.98	53.90	-10	4,763	-0.21%
2019/12/24	5	52.24	4	52.65	52.10	1	4,668	0.02%
2019/12/23	6	53.03	3	53.83	52.70	3	4,692	0.06%
2019/12/20	2	53.50	3	53.60	53.00	-1	4,704	-0.02%
2019/12/19	6	53.28	4	53.70	53.10	2	4,745	0.04%
2019/12/18	25	54.94	7	54.76	54.50	18	4,752	0.38%
2019/12/17	2	51.80	29	52.39	53.40	-27	4,549	-0.59%
2019/12/16	5	51.90	39	52.09	52.30	-34	4,595	-0.74%
2019/12/13	15	50.86	1	50.70	50.50	14	4,598	0.30%
2019/12/12	8	51.93	1	51.40	51.40	7	4,644	0.15%
2019/12/11	1	51.90	0	0.00	51.60	1	4,608	0.02%
2019/12/10	1	52.20	18	52.09	52.50	-17	4,604	-0.37%
2019/12/09	10	51.05	3	50.80	51.10	7	4,585	0.15%
2019/12/06	1	50.70	10	51.15	51.40	-9	4,629	-0.19%
2019/12/05	5	51.14	42	51.61	51.10	-37	4,642	-0.80%
2019/12/04	35	50.53	36	50.61	50.80	-1	4,852	-0.02%
2019/12/03	0	0.00	1	48.75	48.75	-1	4,839	-0.02%
2019/12/02	4	48.51	3	48.02	48.00	1	4,889	0.02%
2019/11/29	2	49.45	1	49.10	49.10	1	4,921	0.02%
2019/11/28	3	49.80	3	50.27	49.70	0	5,002	0.00%
2019/11/27	2	50.70	0	0.00	50.30	2	5,215	0.04%
2019/11/26	2	50.45	2	50.60	50.60	0	5,416	0.00%
2019/11/22	5	49.45	0	0.00	49.40	5	5,818	0.09%
2019/11/21	1	49.60	0	0.00	49.45	1	5,866	0.02%
2019/11/20	16	49.12	5	49.23	49.05	11	5,902	0.19%
2019/11/19	1	49.90	0	0.00	50.00	1	6,000	0.02%
2019/11/18	1	50.60	1	50.70	50.60	0	6,176	0.00%
2019/11/15	6	50.60	2	50.55	50.70	4	6,217	0.06%
2019/11/14	3	49.77	7	49.83	50.00	-4	6,322	-0.06%
2019/11/13	0	0.00	1	50.70	50.30	-1	6,429	-0.02%
2019/11/12	1	50.20	0	0.00	50.20	1	6,442	0.02%
2019/11/11	39	50.66	26	50.10	49.60	13	6,432	0.20%
2019/11/08	19	53.13	11	52.87	52.80	8	6,377	0.13%
2019/11/07	37	54.54	30	54.66	53.20	7	6,387	0.11%
2019/11/06	8	55.34	0	0.00	55.50	8	6,354	0.13%
2019/11/05	12	56.15	5	56.32	56.30	7	6,352	0.11%
2019/11/04	30	55.87	16	56.04	55.50	14	6,333	0.22%
2019/11/01	46	55.49	18	55.96	56.10	28	6,351	0.44%
2019/10/31	24	55.50	4	55.53	55.00	20	6,331	0.32%
2019/10/30	18.1	57.03	1	56.90	56.80	17.1	6,268	0.27%
2019/10/29	31.1	58.78	24	58.86	57.50	7.1	6,275	0.11%
2019/10/28	12	59.43	21	59.38	60.10	-9	6,167	-0.15%
2019/10/25	4	58.23	5	58.30	58.20	-1	6,169	-0.02%
2019/10/24	15	57.82	31	56.99	58.50	-16	6,089	-0.26%
2019/10/23	23	55.10	36	55.10	55.00	-13	6,007	-0.22%
2019/10/22	56	53.03	43	53.13	53.60	13	6,029	0.22%
2019/10/21	10	52.79	14	53.31	53.60	-4	5,906	-0.07%
2019/10/18	5	51.78	6	51.82	51.60	-1	5,681	-0.02%
2019/10/17	3	50.80	3	50.93	51.10	0	5,579	0.00%
2019/10/16	14	50.29	1	49.85	50.00	13	5,555	0.23%
2019/10/15	21	52.16	27	52.23	51.10	-6	5,499	-0.11%
2019/10/14	6	50.33	6	50.82	50.40	0	5,317	0.00%
2019/10/09	18	48.67	20	48.05	48.15	-2	5,184	-0.04%
2019/10/08	2	49.33	0	0.00	48.90	2	5,185	0.04%
2019/10/07	0	0.00	1	49.55	49.55	-1	5,192	-0.02%
2019/10/04	1	49.40	0	0.00	49.35	1	5,183	0.02%
2019/10/03	0	0.00	1	49.60	49.60	-1	5,185	-0.02%
2019/10/02	0	0.00	3	48.95	49.50	-3	5,179	-0.06%
2019/10/01	5	49.00	3	49.10	49.25	2	5,189	0.04%
2019/09/27	1	48.30	1	49.30	48.40	0	5,174	0.00%
2019/09/26	2	49.75	0	0.00	48.75	2	5,155	0.04%
2019/09/25	2	50.20	0	0.00	49.45	2	5,135	0.04%
2019/09/24	1	51.70	2	51.50	50.80	-1	5,122	-0.02%
2019/09/23	14	51.30	1	50.80	50.80	13	5,061	0.26%
2019/09/20	1	50.30	1	50.40	50.40	0	5,049	0.00%
2019/09/19	12	51.60	21	51.55	50.70	-9	5,067	-0.18%
2019/09/17	3	50.23	5	50.10	50.20	-2	5,007	-0.04%
2019/09/16	4	48.40	8	48.86	48.50	-4	4,973	-0.08%
2019/09/12	7	49.20	0	0.00	48.90	7	5,001	0.14%
2019/09/11	0	0.00	2	48.65	48.85	-2	5,056	-0.04%
2019/09/10	2	49.85	1	50.30	49.30	1	5,215	0.02%
2019/09/09	7	50.36	7	50.10	50.10	0	5,230	0.00%
2019/09/06	77	52.91	85	52.42	51.00	-8	5,201	-0.15%
2019/09/05	16	50.91	2	51.00	50.80	14	4,915	0.28%
2019/09/04	22	50.93	20	50.90	50.70	2	4,896	0.04%
2019/09/03	1	49.90	2	50.70	49.80	-1	4,872	-0.02%
2019/09/02	0	0.00	2	50.75	50.70	-2	4,830	-0.04%
2019/08/30	23	50.98	16	51.53	49.05	7	4,748	0.15%
2019/08/29	30	50.73	30	50.73	49.75	0	4,536	0.00%
2019/08/28	4	50.65	14	50.98	51.20	-10	4,330	-0.23%
2019/08/27	0	0.00	6	46.79	46.60	-6	3,927	-0.15%
2019/08/26	3	46.90	0	0.00	46.10	3	3,926	0.08%
2019/08/23	0	0.00	1	48.70	48.55	-1	3,888	-0.03%
2019/08/22	4	48.51	1	48.45	48.70	3	3,837	0.08%
2019/08/21	49	47.64	52	47.83	48.20	-3	3,744	-0.08%
2019/08/20	11	46.56	9	45.93	45.85	2	3,565	0.06%
2019/08/19	36	47.17	37	47.39	46.50	-1	3,525	-0.03%
2019/08/16	26	44.55	25	45.31	46.00	1	3,415	0.03%
2019/08/15	3	42.93	3	43.43	43.10	0	3,320	0.00%
2019/08/14	0	0.00	3	44.90	44.10	-3	3,318	-0.09%
2019/08/13	3	44.63	1	44.35	44.35	2	3,326	0.06%
2019/08/12	16	43.76	1	43.90	44.35	15	3,316	0.45%
2019/08/08	9	44.51	6	44.34	44.65	3	3,293	0.09%
2019/08/07	7	44.85	3	44.92	44.05	4	3,298	0.12%
2019/08/05	6	47.23	5	47.13	45.55	1	3,274	0.03%
2019/08/02	3	47.60	6	47.78	47.85	-3	3,264	-0.09%
2019/08/01	5	49.02	2	49.40	48.85	3	3,269	0.09%
2019/07/31	12	49.64	11	49.71	49.90	1	3,241	0.03%
2019/07/30	11	48.96	23	48.70	48.80	-12	3,154	-0.38%
2019/07/29	39	51.99	36	51.81	51.00	3	3,016	0.10%
2019/07/26	11	47.99	15	48.17	49.50	-4	2,828	-0.14%
2019/07/25	10	47.97	6	48.01	47.75	4	2,728	0.15%
2019/07/24	75	46.17	81	46.17	47.30	-6	2,551	-0.24%
2019/07/23	2	42.95	1	42.70	43.00	1	2,356	0.04%
2019/07/19	3	42.03	2	42.05	41.90	1	2,411	0.04%
2019/07/18	8	42.31	2	42.25	41.80	6	2,443	0.25%
2019/07/17	2	43.50	0	0.00	43.45	2	2,457	0.08%
2019/07/15	4	44.13	3	44.35	44.25	1	2,627	0.04%
2019/07/12	2	44.05	3	44.33	43.90	-1	2,731	-0.04%
2019/07/11	0	0.00	1	44.40	44.10	-1	2,750	-0.04%
2019/07/10	2	43.20	0	0.00	43.15	2	2,746	0.07%
2019/07/09	1	43.20	2	43.30	43.00	-1	2,745	-0.04%
2019/07/04	2	45.40	1	45.95	45.40	1	2,794	0.04%
2019/07/03	0	0.00	1	45.65	45.25	-1	2,866	-0.03%
2019/07/01	1	46.45	2	47.15	46.45	-1	3,016	-0.03%
2019/06/28	1	47.15	0	0.00	46.30	1	3,046	0.03%
2019/06/27	1	47.40	0	0.00	46.65	1	3,122	0.03%
2019/06/25	0	0.00	4	46.64	47.40	-4	3,187	-0.13%
2019/06/24	8	45.99	7	45.83	46.35	1	3,143	0.03%
2019/06/21	12	46.00	20	45.86	45.15	-8	3,120	-0.26%
2019/06/20	15	45.51	5	45.69	45.10	10	3,114	0.32%
2019/06/19	6	44.48	7	44.98	44.85	-1	3,132	-0.03%
2019/06/18	36	44.75	39	44.88	43.90	-3	3,140	-0.10%
2019/06/17	35	42.75	32	42.92	45.40	3	3,036	0.10%
2019/06/14	2	41.80	2	41.80	41.30	0	3,015	0.00%
2019/06/13	0	0.00	1	41.20	41.60	-1	3,053	-0.03%
2019/06/12	2	42.93	0	0.00	41.45	2	3,131	0.06%
2019/06/11	4	42.05	5	41.85	42.05	-1	3,266	-0.03%
2019/06/10	2	40.08	1	39.95	40.10	1	3,327	0.03%
2019/06/06	1	39.50	0	0.00	39.15	1	3,519	0.03%
2019/06/05	0	0.00	0	40.10	40.00	0	3,554	0.00%
2019/06/03	1	40.40	0	0.00	40.15	1	3,731	0.03%
2019/05/23	1	40.55	0	0.00	41.00	1	4,561	0.02%
2019/05/21	0	0.00	1	41.35	41.75	-1	4,803	-0.02%
2019/05/20	2	41.38	1	40.95	40.45	1	4,888	0.02%
2019/05/16	3	43.17	0	0.00	42.85	3	5,190	0.06%
2019/05/15	0	0.00	3	44.03	44.90	-3	5,358	-0.06%
2019/05/14	3	41.43	2	40.95	42.60	1	5,661	0.02%
2019/05/13	3	42.23	6	41.90	41.75	-3	6,030	-0.05%
2019/05/10	7	44.13	8	44.11	43.95	-1	6,201	-0.02%
2019/05/09	6	44.00	5	43.45	43.35	1	6,303	0.02%
2019/05/08	2	46.30	2	46.33	45.70	0	6,338	0.00%
2019/05/07	2	46.35	0	0.00	46.25	2	6,618	0.03%
2019/05/06	1	45.85	1	45.95	45.95	0	6,893	0.00%
2019/05/03	5	47.97	3	48.12	48.05	2	6,914	0.03%
2019/05/02	1	46.85	0	47.80	47.35	1	6,911	0.01%
2019/04/30	2	46.53	3	47.03	47.40	-1	6,933	-0.01%
2019/04/29	5	49.70	6	47.18	46.80	-1	6,935	-0.01%
2019/04/26	6	52.12	6	52.25	52.00	0	6,877	0.00%
2019/04/25	0	0.00	1	53.90	54.00	-1	6,860	-0.01%
2019/04/24	2	54.50	1	54.90	53.80	1	6,866	0.01%
2019/04/23	1	53.00	2	53.80	53.60	-1	6,866	-0.01%
2019/04/22	40	55.77	41	55.86	54.40	-1	6,906	-0.01%
2019/04/19	6	53.85	3	53.60	54.10	3	6,807	0.04%
2019/04/18	27	53.74	34	53.96	52.90	-7	6,819	-0.10%
2019/04/17	0	0.00	2	52.95	52.80	-2	6,807	-0.03%
2019/04/16	1	50.90	7	51.70	52.50	-6	6,840	-0.09%
2019/04/15	2	51.65	1	51.60	51.20	1	6,913	0.01%
2019/04/12	8	51.55	4	51.18	51.10	4	7,052	0.06%
2019/04/11	6	53.03	1	52.10	51.80	5	7,144	0.07%
2019/04/10	6	53.62	7	53.71	53.20	-1	7,155	-0.01%
2019/04/09	75	56.14	66	56.12	53.90	9	7,198	0.13%
2019/04/08	2	55.40	1	55.50	55.30	1	7,265	0.01%
2019/04/03	5	54.24	13	53.96	53.90	-8	7,248	-0.11%
2019/04/02	1	52.80	4	53.03	53.00	-3	7,245	-0.04%
2019/04/01	16	52.68	16	52.83	52.20	0	7,341	0.00%
2019/03/29	2	50.75	4	50.95	51.00	-2	7,319	-0.03%
2019/03/28	3	52.13	7	51.41	51.20	-4	7,491	-0.05%
2019/03/27	1	51.80	1	51.40	51.40	0	7,705	0.00%
2019/03/26	1	51.80	2	51.85	51.30	-1	7,947	-0.01%
2019/03/25	0	0.00	4	51.25	51.50	-4	8,182	-0.05%
2019/03/22	1	53.20	3	52.70	52.10	-2	8,276	-0.02%
2019/03/21	16	52.11	5	51.92	51.80	11	8,408	0.13%
2019/03/20	7	52.77	5	52.74	52.60	2	8,690	0.02%
2019/03/19	0	0.00	30	54.34	53.10	-30	9,013	-0.33%
2019/03/18	37	53.95	6	54.07	54.30	31	9,060	0.34%
2019/03/15	15	54.36	17	54.36	54.50	-2	9,239	-0.02%
2019/03/14	34	54.68	36	54.64	53.90	-2	9,339	-0.02%
2019/03/13	8	58.00	6	57.10	57.40	2	9,496	0.02%
2019/03/12	49	57.86	51	58.02	58.00	-2	9,746	-0.02%
2019/03/11	3	55.97	2	55.70	55.60	1	9,921	0.01%
2019/03/08	4	55.03	12	55.28	56.00	-8	10,119	-0.08%
2019/03/07	8	56.13	4	56.93	55.60	4	10,309	0.04%
2019/03/06	15	56.45	10	56.99	56.60	5	10,479	0.05%
2019/03/05	5	55.80	4	55.53	55.50	1	10,982	0.01%
2019/03/04	16	57.39	8	56.58	56.50	8	11,326	0.07%
2019/02/27	5	55.70	20	56.74	57.60	-15	11,445	-0.13%
2019/02/26	51	57.91	39	58.21	55.70	12	11,716	0.10%
2019/02/25	8	56.28	11	56.66	57.60	-3	11,980	-0.03%
2019/02/22	16	57.76	19	57.05	56.50	-3	12,027	-0.02%
2019/02/21	24	57.09	11	57.50	57.90	13	11,959	0.11%
2019/02/20	8	58.39	9	58.29	57.90	-1	11,855	-0.01%
2019/02/19	8	58.43	12	58.62	58.90	-4	11,804	-0.03%
2019/02/18	47	59.82	48	60.30	58.30	-1	11,751	-0.01%
2019/02/15	13	58.45	2	58.55	59.30	11	11,564	0.10%
2019/02/14	25	58.39	21	58.58	59.00	4	11,518	0.03%
2019/02/13	124	58.79	126	58.67	58.40	-2	11,407	-0.02%	大買/大賣/
2019/02/12	40	54.26	36	54.51	56.00	4	11,139	0.04%
2019/02/11	17	49.46	31	50.15	51.40	-14	10,961	-0.13%
2019/01/30	12	47.57	10	47.21	46.75	2	10,938	0.02%
2019/01/29	9	46.49	7	46.01	46.10	2	10,865	0.02%
2019/01/28	8	45.76	13	45.51	46.60	-5	10,856	-0.05%
2019/01/25	18	44.93	20	44.61	44.15	-2	10,746	-0.02%
2019/01/24	5	42.98	5	42.82	42.55	0	10,850	0.00%
2019/01/23	1	41.50	0	0.00	42.20	1	10,938	0.01%
2019/01/22	1	42.45	1	42.50	41.50	0	10,995	0.00%
2019/01/21	4	41.58	5	41.95	42.00	-1	11,097	-0.01%
2019/01/18	6	40.23	0	0.00	41.30	6	11,108	0.05%
2019/01/17	4	40.79	7	40.56	40.20	-3	11,151	-0.03%
2019/01/16	5	41.62	7	41.24	41.00	-2	11,221	-0.02%
2019/01/15	2	40.38	14	40.51	40.90	-12	11,225	-0.11%
2019/01/14	16	40.13	15	40.69	40.05	1	11,304	0.01%
2019/01/11	8	42.46	8	41.55	41.55	0	11,314	0.00%
2019/01/10	9	42.63	3	42.30	42.30	6	11,353	0.05%
2019/01/09	0	0.00	5	42.78	42.30	-5	11,567	-0.04%
2019/01/08	1	41.35	0.1	42.40	42.10	0.9	11,704	0.01%
2019/01/07	7	41.92	2	42.10	41.60	5	11,681	0.04%
2019/01/04	7	39.74	4	38.89	40.90	3	11,672	0.03%
2019/01/03	2	41.75	2	41.05	40.65	0	11,580	0.00%
2019/01/02	14	44.29	11	44.00	43.90	3	11,551	0.03%
2018/12/28	4	43.86	3	44.17	43.90	1	11,589	0.01%
2018/12/27	21	44.50	21	44.36	43.80	0	11,642	0.00%
2018/12/26	9	44.19	11	43.95	42.60	-2	11,558	-0.02%
2018/12/25	5	43.77	5	43.84	44.10	0	11,555	0.00%
2018/12/24	20	43.97	21	44.44	45.30	-1	11,517	-0.01%
2018/12/22	6	44.39	5	44.39	44.85	1	11,413	0.01%
2018/12/21	35	44.59	42	44.75	45.60	-7	11,422	-0.06%
2018/12/20	42	45.09	37	45.25	44.25	5	11,273	0.04%
2018/12/19	26	47.98	25	48.12	47.40	1	11,019	0.01%
2018/12/18	14	50.46	12	50.94	49.40	2	10,927	0.02%
2018/12/17	35	51.21	36	50.76	50.30	-1	10,856	-0.01%
2018/12/14	16	50.24	11	50.10	50.00	5	10,796	0.05%
2018/12/13	26	52.02	43	52.12	52.00	-17	10,675	-0.16%
2018/12/12	40	50.91	42	51.65	52.50	-2	10,400	-0.02%
2018/12/11	2	48.50	2	48.15	47.80	0	10,099	0.00%
2018/12/10	27	48.57	22	47.94	47.30	5	10,196	0.05%
2018/12/07	2	47.35	7	48.06	48.05	-5	10,027	-0.05%
2018/12/06	37	49.27	39	47.95	46.30	-2	9,928	-0.02%
2018/12/05	23	50.29	10	50.44	51.10	13	9,676	0.13%
2018/12/04	76	51.37	74	51.46	49.50	2	9,490	0.02%
2018/12/03	17	49.99	10	50.71	49.15	7	9,277	0.08%
2018/11/30	10	48.20	8	48.49	48.75	2	9,100	0.02%
2018/11/29	4	49.90	29	50.12	49.00	-25	8,908	-0.28%
2018/11/28	18	49.47	33	49.91	49.70	-15	8,699	-0.17%
2018/11/27	52	46.37	21	47.07	48.40	31	8,185	0.38%
2018/11/26	22	44.06	14	44.13	44.00	8	7,814	0.10%
2018/11/23	15	42.62	20	42.97	43.75	-5	7,721	-0.06%
2018/11/22	24	42.24	31	41.78	41.10	-7	7,406	-0.09%
2018/11/21	3	38.92	6	40.34	40.70	-3	6,994	-0.04%
2018/11/20	18	37.73	11	37.08	37.00	7	6,942	0.10%
2018/11/16	3	36.97	3	37.00	36.25	0	7,024	0.00%
2018/11/15	3	36.57	4	36.00	36.80	-1	7,052	-0.01%
2018/11/14	3	36.27	3	36.47	36.00	0	7,106	0.00%
2018/11/13	1	35.00	2	36.05	36.95	-1	7,294	-0.01%
2018/11/12	23	37.08	25	37.25	36.60	-2	7,346	-0.03%
2018/11/09	1	36.10	3	36.53	36.70	-2	7,392	-0.03%
2018/11/08	20	37.98	7	36.64	35.95	13	7,411	0.18%
2018/11/07	1	35.55	1	35.90	37.75	0	7,311	0.00%
2018/11/06	1	35.05	2	35.28	34.35	-1	7,310	-0.01%
2018/11/05	51	37.06	50	36.95	37.00	1	7,338	0.01%
2018/11/02	8	36.47	7	36.36	36.55	1	7,319	0.01%
2018/11/01	35	35.56	31	35.75	35.80	4	7,226	0.06%
2018/10/31	1	33.60	3	33.87	34.10	-2	6,952	-0.03%
2018/10/30	8	31.34	8	31.04	31.00	0	6,907	0.00%
2018/10/29	79	31.76	81	31.86	32.05	-2	7,100	-0.03%
2018/10/26	4	31.50	8	30.96	30.50	-4	7,077	-0.06%
2018/10/25	7	32.34	5	31.70	31.15	2	7,113	0.03%
2018/10/24	5	35.94	7	34.76	34.60	-2	7,082	-0.03%
2018/10/23	1	37.40	6	36.48	36.30	-5	7,021	-0.07%
2018/10/22	5	37.70	2	38.05	37.70	3	7,058	0.04%
2018/10/19	2	35.83	2	36.33	36.35	0	7,133	0.00%
2018/10/18	10	38.76	10	38.50	38.05	0	7,152	0.00%
2018/10/17	38	38.92	20	39.83	38.40	18	7,163	0.25%
2018/10/16	3	40.25	9	39.82	40.25	-6	7,007	-0.09%
2018/10/12	1	37.40	1	36.60	37.20	0	7,037	0.00%
2018/10/11	3	36.60	1	36.50	36.50	2	7,110	0.03%
2018/10/09	2	41.20	2	41.90	40.55	0	7,192	0.00%
2018/10/08	3	41.47	6	41.76	41.70	-3	7,254	-0.04%
2018/10/05	7	44.71	4	44.48	42.30	3	7,414	0.04%
2018/10/04	1	47.00	2	47.28	47.00	-1	7,476	-0.01%
2018/10/03	0	0.00	3	47.98	47.95	-3	8,046	-0.04%
2018/10/02	2	50.50	8	50.84	50.00	-6	8,302	-0.07%
2018/10/01	0	0.00	1	51.30	51.30	-1	8,430	-0.01%
2018/09/28	10	50.99	2	50.70	50.20	8	8,731	0.09%
2018/09/27	7	50.76	8	50.56	50.00	-1	8,917	-0.01%
2018/09/26	0	0.00	2	51.55	51.10	-2	9,101	-0.02%
2018/09/25	10	52.12	13	52.47	52.00	-3	9,178	-0.03%
2018/09/21	9	50.97	8	50.56	51.00	1	9,161	0.01%
2018/09/20	2	48.25	1	49.00	48.00	1	9,160	0.01%
2018/09/19	2	48.90	1	50.50	47.90	1	9,256	0.01%
2018/09/18	2	49.75	1	50.30	48.40	1	9,348	0.01%
2018/09/17	56	52.80	54	52.90	52.10	2	9,527	0.02%
2018/09/14	22	51.40	21	51.57	52.60	1	9,645	0.01%
2018/09/13	2	50.35	1	51.50	48.95	1	9,580	0.01%
2018/09/12	2	49.38	1	49.80	50.10	1	9,788	0.01%
2018/09/11	1	51.00	1	50.80	51.30	0	9,983	0.00%
2018/09/10	18	50.05	17	50.23	50.60	1	10,091	0.01%
2018/09/07	28	53.89	22	54.18	53.50	6	10,143	0.06%
2018/09/06	1	57.00	7	57.10	56.40	-6	10,316	-0.06%
2018/09/05	2	57.00	3	57.70	56.00	-1	10,881	-0.01%
2018/09/03	5	58.46	2	56.70	57.00	3	11,763	0.03%
2018/08/31	2	60.00	2	60.90	60.90	0	12,007	0.00%
2018/08/30	8	62.49	12	61.95	61.00	-4	12,203	-0.03%
2018/08/29	4	60.70	1	59.30	60.70	3	12,365	0.02%
2018/08/28	3	59.33	1	59.20	58.90	2	12,638	0.02%
2018/08/27	1	58.80	4	60.25	60.10	-3	12,903	-0.02%
2018/08/24	3	57.07	2	57.40	56.60	1	13,097	0.01%
2018/08/22	4	57.85	4	58.40	59.50	0	14,211	0.00%
2018/08/21	28	59.01	26	58.62	58.50	2	14,867	0.01%
2018/08/20	3	56.30	4	58.13	58.50	-1	15,105	-0.01%
2018/08/16	2	59.50	3	59.93	61.20	-1	15,624	-0.01%
2018/08/15	3	60.60	3	60.20	58.60	0	15,830	0.00%
2018/08/14	30	60.84	30	61.27	62.00	0	16,050	0.00%
2018/08/13	3	63.63	0	0.00	60.30	3	16,266	0.02%
2018/08/10	11	66.62	12	67.00	64.70	-1	16,635	-0.01%
2018/08/09	1	65.00	4	65.33	66.30	-3	17,030	-0.02%
2018/08/08	1	65.00	2	65.70	65.00	-1	17,702	-0.01%
2018/08/07	25	67.48	17	67.69	66.70	8	18,220	0.04%
2018/08/03	9	62.07	11	62.59	66.00	-2	18,632	-0.01%
2018/08/02	3	65.33	0	0.00	63.70	3	18,765	0.02%
2018/08/01	1	69.70	1	70.00	69.50	0	19,391	0.00%
2018/07/31	3	71.47	2	71.40	72.20	1	19,736	0.01%
2018/07/30	0	0.00	2	72.40	69.50	-2	19,735	-0.01%
2018/07/27	2	73.50	0	0.00	72.00	2	19,738	0.01%
2018/07/26	2	73.60	11	74.01	75.00	-9	19,731	-0.05%
2018/07/25	17	71.43	18	71.40	71.70	-1	19,584	-0.01%
2018/07/24	9	68.71	1	67.20	69.90	8	19,513	0.04%
2018/07/23	1	65.80	0	0.00	67.50	1	19,448	0.01%
2018/07/20	10	69.65	8	70.46	67.10	2	19,381	0.01%
2018/07/18	5	68.68	21	67.33	68.00	-16	19,237	-0.08%
2018/07/17	3	71.70	2	70.90	70.90	1	19,196	0.01%
2018/07/16	7	73.81	9	73.22	73.80	-2	19,197	-0.01%
2018/07/13	13	76.31	11	75.02	73.00	2	19,302	0.01%
2018/07/12	5	73.58	5	73.14	73.90	0	19,122	0.00%
2018/07/11	27	73.92	24	74.13	73.60	3	19,114	0.02%
2018/07/10	44	70.22	44	70.50	72.00	0	18,611	0.00%
2018/07/09	3	64.70	5	65.68	65.50	-2	18,502	-0.01%
2018/07/06	39	66.01	44	65.50	66.20	-5	18,359	-0.03%
2018/07/05	6	62.47	9	63.33	62.70	-3	18,107	-0.02%
2018/07/04	17	64.08	3	64.20	62.70	14	17,898	0.08%
2018/07/02	119	69.51	119.1	70.00	69.10	-0.1	17,580	0.00%	大買/大賣/
2018/06/29	2	68.20	4	69.70	72.80	-2	17,458	-0.01%
2018/06/28	0	0.00	1	73.50	69.50	-1	17,295	-0.01%
2018/06/26	30	73.57	30	73.60	72.00	0	17,064	0.00%
2018/06/22	6	77.88	8	78.60	76.50	-2	16,652	-0.01%
2018/06/21	8	79.38	14	79.59	80.90	-6	16,558	-0.04%
2018/06/20	12	77.62	9	78.84	76.40	3	16,374	0.02%
2018/06/19	2	83.10	3	84.20	84.00	-1	16,260	-0.01%
2018/06/15	8	83.56	8	83.96	83.20	0	16,243	0.00%
2018/06/14	53	84.70	80	83.35	83.20	-27	16,133	-0.17%
2018/06/13	47	85.70	27	89.53	82.90	20	15,957	0.13%
2018/06/12	35	87.23	17	88.21	89.50	18	15,516	0.12%
2018/06/11	17	79.48	30	79.69	81.40	-13	14,963	-0.09%
2018/06/08	14	72.36	14	72.11	74.00	0	14,696	0.00%
2018/06/07	4	71.83	6	71.92	70.50	-2	14,445	-0.01%
2018/06/06	8	70.73	8	71.34	71.50	0	14,445	0.00%
2018/06/05	9	68.14	6	66.75	67.80	3	14,387	0.02%
2018/06/04	12	70.68	11	72.67	72.80	1	14,150	0.01%
2018/06/01	6	69.88	12	70.20	69.90	-6	13,839	-0.04%
2018/05/31	149	75.31	149	74.46	70.70	0	13,541	0.00%	大買/大賣/
2018/05/30	79	71.76	75	72.20	74.10	4	12,893	0.03%
2018/05/29	28	70.32	36	69.52	68.80	-8	12,268	-0.07%
2018/05/28	17	63.45	7	66.66	66.90	10	11,490	0.09%
2018/05/25	99	58.55	105	59.41	60.90	-6	11,147	-0.05%	大賣/
2018/05/24	0	0.00	11	55.05	55.40	-11	10,510	-0.10%
2018/05/23	21	55.40	25	55.21	55.80	-4	10,294	-0.04%
2018/05/22	28	54.84	25.1	55.08	53.70	2.9	9,969	0.03%
2018/05/21	59	55.83	50	55.61	56.40	9	9,672	0.09%
2018/05/18	60	54.76	98	54.32	54.70	-38	9,332	-0.41%
2018/05/17	82	53.29	59	55.20	52.10	23	8,805	0.26%
2018/05/16	69	57.53	65	55.97	55.60	4	8,338	0.05%
2018/05/15	35	51.35	9	53.21	53.80	26	7,656	0.34%
2018/05/14	21	48.03	21	48.15	50.20	0	7,091	0.00%
2018/05/11	9	46.67	4	46.79	45.70	5	6,824	0.07%
2018/05/10	5	44.66	30	44.59	46.20	-25	6,511	-0.38%
2018/05/09	25	44.00	2.2	43.79	43.65	22.8	6,123	0.37%
2018/05/08	0	0.00	7	39.86	40.90	-7	5,397	-0.13%
2018/05/04	2	36.23	3	35.70	35.80	-1	4,989	-0.02%
2018/05/03	0	0.00	2	36.68	36.95	-2	5,004	-0.04%
2018/05/02	4	36.71	3	36.90	36.35	1	5,000	0.02%
2018/04/30	0	0.00	13	36.00	35.95	-13	5,067	-0.26%
2018/04/27	13	35.76	0	0.00	36.15	13	5,345	0.24%
2018/04/26	1	35.70	0	0.00	34.50	1	5,752	0.02%
2018/04/25	2	35.45	1	36.30	35.90	1	5,742	0.02%
2018/04/24	1	37.10	0	0.00	36.00	1	5,798	0.02%
2018/04/23	7	38.88	11	38.83	37.60	-4	5,718	-0.07%
2018/04/19	251	38.99	259	39.28	39.15	-8	5,607	-0.14%	大買/大賣/
2018/04/18	1	36.60	2	36.00	36.30	-1	5,362	-0.02%
2018/04/17	5	38.54	1	39.70	36.15	4	5,317	0.08%
2018/04/16	0	0.00	1	38.40	39.10	-1	5,186	-0.02%
2018/04/13	3	38.17	5	38.67	38.00	-2	5,103	-0.04%
2018/04/12	0	0.00	2	36.75	36.90	-2	4,969	-0.04%
2018/04/11	20	36.99	28	37.18	37.10	-8	5,049	-0.16%
2018/04/10	7	37.00	0	0.00	36.05	7	5,029	0.14%
2018/04/09	0	0.00	1	36.25	36.25	-1	5,129	-0.02%
2018/04/03	2	35.80	2	35.60	36.10	0	5,174	0.00%
2018/04/02	11	36.36	0	0.00	35.55	11	5,186	0.21%
2018/03/31	2	36.20	13	36.33	36.30	-11	5,240	-0.21%
2018/03/30	4	37.00	3.5	36.90	36.70	0.5	5,279	0.01%
2018/03/29	0	0.00	1	37.00	36.35	-1	5,313	-0.02%
2018/03/28	0	0.00	1	36.15	36.00	-1	5,277	-0.02%
2018/03/27	10	36.90	1	36.65	36.65	9	5,265	0.17%
2018/03/26	0	35.85	3	35.90	36.00	-3	5,266	-0.06%
2018/03/23	6	35.72	1	35.80	35.80	5	5,239	0.10%
2018/03/22	0	0.00	7	37.45	37.30	-7	5,174	-0.14%
2018/03/21	18	37.98	11	38.00	36.90	7	5,022	0.14%
2018/03/20	5	36.55	6	36.28	37.40	-1	4,859	-0.02%
2018/03/19	1	36.70	2	36.63	36.40	-1	4,784	-0.02%
2018/03/16	28	36.38	34	36.56	35.80	-6	4,642	-0.13%
2018/03/15	0	0.00	3	35.50	35.45	-3	4,510	-0.07%
2018/03/14	6	36.20	16	35.72	35.25	-10	4,483	-0.22%
2018/03/13	5	35.05	1	34.90	36.00	4	4,386	0.09%
2018/03/12	28	35.18	17	35.46	35.05	11	4,329	0.25%
2018/03/09	1	34.60	2	34.40	34.00	-1	4,148	-0.02%
2018/03/08	41	32.28	42	32.39	33.55	-1	3,992	-0.03%
2018/03/07	0	0.00	1	30.95	30.50	-1	3,933	-0.03%
2018/03/06	0	0.00	1	30.25	30.20	-1	4,034	-0.02%
2018/03/05	2	30.15	0	0.00	29.45	2	4,255	0.05%
2018/02/26	3	31.03	0	0.00	30.85	3	4,705	0.06%
2018/02/09	1	27.95	2	28.73	29.35	-1	5,806	-0.02%
2018/02/08	1	30.00	1	31.50	30.00	0	5,837	0.00%
2018/02/06	2	31.10	0	0.00	29.95	2	5,920	0.03%
2018/02/05	0	0.00	1	32.15	33.05	-1	6,059	-0.02%
2018/02/02	1	34.15	9	33.83	33.70	-8	6,183	-0.13%
2018/02/01	1	34.10	1	34.00	34.00	0	6,303	0.00%
2018/01/31	10	33.92	1	33.80	33.80	9	6,403	0.14%
2018/01/30	1	34.40	1	35.00	34.30	0	6,541	0.00%
2018/01/29	6	34.65	4	34.24	34.15	2	6,556	0.03%
2018/01/26	4	34.36	6	34.32	34.80	-2	6,635	-0.03%
2018/01/24	6	35.78	6	35.43	35.30	0	6,733	0.00%
2018/01/23	15	37.70	4	37.85	36.05	11	6,868	0.16%
2018/01/22	35	36.38	41	36.88	38.55	-6	6,712	-0.09%
2018/01/19	0	0.00	15	35.14	35.05	-15	6,702	-0.22%
2018/01/18	7	35.01	16	34.94	34.60	-9	7,073	-0.13%
2018/01/17	2	34.50	3	34.15	34.10	-1	7,087	-0.01%
2018/01/16	19	35.25	16	35.11	34.60	3	7,187	0.04%
2018/01/15	11	34.28	13	34.06	34.85	-2	7,255	-0.03%
2018/01/12	0	0.00	1	33.30	33.35	-1	7,316	-0.01%
2018/01/11	2	33.05	0	0.00	33.00	2	7,330	0.03%
2018/01/10	9	33.76	2	33.90	33.50	7	7,364	0.10%
2018/01/09	2	33.95	1	34.35	33.40	1	7,408	0.01%
2018/01/08	1	34.65	6	34.88	33.80	-5	7,617	-0.07%
2018/01/05	5	35.82	10	35.20	35.40	-5	7,643	-0.07%
2018/01/04	48	34.90	37	34.95	35.00	11	7,698	0.14%
2018/01/03	20	35.22	21	35.15	34.60	-1	7,660	-0.01%
2018/01/02	5	33.50	2	32.90	33.35	3	7,565	0.04%