嘉晶 (3016)-元大-虎尾券商分點個股進出

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▼6.13%
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－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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	0.3	58.70	0	0.00	58.60	0.3	1,439	0.02%
2024/04/18	5	62.94	5	62.18	61.20	0	1,414	0.00%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/15	0.5	59.20	0	0.00	58.90	0.5	1,270	0.04%
2024/04/12	0	0.00	1	60.60	60.70	-1	1,255	-0.08%
2024/04/10	1	61.80	1	61.60	61.20	0	1,215	0.00%
2024/04/03	2	60.95	0	0.00	60.80	2	1,164	0.17%
2024/04/02	1	61.00	6	60.98	61.60	-5	1,155	-0.43%
2024/04/01	2	61.85	5.1	62.68	61.50	-3.1	1,133	-0.27%
2024/03/29	1.2	58.78	0	0.00	59.60	1.2	1,052	0.11%
2024/03/28	5	59.64	0	0.00	59.30	5	1,038	0.48%
2024/03/27	2	57.90	1	57.70	57.50	1	1,006	0.10%
2024/03/22	6	59.07	6	60.35	59.10	0	999	0.00%
2024/03/21	0.1	57.70	0	0.00	57.70	0.1	973	0.01%
2024/03/19	0.3	57.30	3	57.20	57.50	-2.7	989	-0.27%
2024/03/15	4	58.10	1	58.00	58.00	3	972	0.31%
2024/03/14	1	59.80	0.2	58.30	60.10	0.8	949	0.08%
2024/03/13	3	60.00	0	0.00	60.00	3	922	0.33%
2024/03/12	5	61.58	7	61.16	61.70	-2	861	-0.23%
2024/03/11	1	61.10	0	0.00	61.90	1	617	0.16%
2024/03/08	0	0.00	2	55.10	56.30	-2	509	-0.39%
2024/03/07	0	0.00	1	51.40	51.20	-1	451	-0.22%
2024/03/06	2	52.55	0	0.00	52.10	2	454	0.44%
2024/03/05	2	53.85	0	0.00	53.50	2	459	0.44%
2024/03/04	0	0.00	2	54.55	54.20	-2	461	-0.43%
2024/02/29	1	54.00	0	0.00	54.20	1	462	0.22%
2024/02/27	1	54.00	0	0.00	54.10	1	462	0.22%
2024/02/23	0	0.00	5	54.60	54.00	-5	461	-1.08%
2024/02/20	1.5	55.21	0	0.00	54.80	1.5	471	0.33%
2024/02/19	0.1	55.80	0	0.00	55.70	0.1	466	0.02%
2024/02/02	1	55.30	0	0.00	55.10	1	452	0.22%
2024/01/31	0	0.00	1	56.40	56.30	-1	446	-0.22%
2024/01/24	0.1	58.00	0	0.00	57.70	0.1	502	0.02%
2024/01/22	6	57.90	0	0.00	57.90	6	503	1.19%
2024/01/02	0.1	61.80	0	0.00	61.30	0.1	500	0.01%
2023/12/29	0	0.00	1	61.70	61.80	-1	498	-0.20%
2023/12/19	1	63.30	0	0.00	63.30	1	504	0.20%
2023/11/29	0	0.00	1	64.10	64.20	-1	417	-0.24%
2023/11/24	1	63.40	0	0.00	63.50	1	411	0.24%
2023/11/22	0	0.00	0.2	62.60	63.20	-0.2	406	-0.05%
2023/11/14	0	0.00	1	59.60	59.70	-1	389	-0.26%
2023/11/13	0	0.00	4	60.00	59.80	-4	394	-1.02%
2023/11/10	0	0.00	1	59.70	59.70	-1	406	-0.25%
2023/11/07	0	0.00	6	60.80	60.90	-6	435	-1.38%
2023/11/03	11	59.79	0	0.00	59.70	11	446	2.46%
2023/10/05	0	0.00	14	57.80	57.50	-14	802	-1.74%
2023/10/04	0.1	57.50	0	0.00	57.40	0.1	989	0.01%
2023/09/26	1	58.10	0	0.00	57.80	1	1,160	0.09%
2023/09/14	0.1	62.20	0	0.00	62.20	0.1	1,165	0.01%
2023/09/11	0	0.00	1	59.80	59.40	-1	1,188	-0.08%
2023/09/01	0	0.00	0.1	61.10	61.20	-0.1	1,242	-0.01%
2023/08/28	0.1	58.30	0	0.00	57.70	0.1	1,304	0.01%
2023/08/23	0	0.00	1	57.40	57.70	-1	1,312	-0.08%
2023/07/19	0	0.00	1	67.20	67.00	-1	1,184	-0.08%
2023/07/18	0	0.00	1	69.10	69.00	-1	1,193	-0.08%
2023/07/14	0	0.00	2	71.80	71.50	-2	1,150	-0.17%
2023/07/13	2	72.85	1	72.60	71.00	1	1,122	0.09%
2023/07/12	0	0.00	1	71.90	72.30	-1	1,078	-0.09%
2023/07/11	4	73.83	6.5	73.48	72.20	-2.5	1,012	-0.24%
2023/07/10	2	68.40	2	68.50	69.70	0	836	0.00%
2023/07/06	0	0.00	1	65.00	64.60	-1	722	-0.14%
2023/06/28	1	63.40	0	0.00	63.30	1	674	0.15%
2023/06/21	0	0.00	1	65.20	65.20	-1	677	-0.15%
2023/06/14	2	66.55	0	0.00	67.30	2	673	0.30%
2023/06/13	2	65.60	0	0.00	65.20	2	663	0.30%
2023/06/06	0	0.00	2	64.30	63.70	-2	663	-0.30%
2023/06/05	0	0.00	0.1	66.50	66.00	-0.1	661	-0.02%
2023/06/02	0	0.00	2	65.00	64.80	-2	634	-0.32%
2023/05/30	1	64.10	0	0.00	64.90	1	692	0.14%
2023/05/11	2	61.70	0	0.00	61.70	2	733	0.27%
2023/05/04	0	0.00	1	64.70	63.80	-1	778	-0.13%
2023/05/03	0	0.00	1.1	63.91	64.80	-1.1	785	-0.14%
2023/05/02	1	64.00	3	62.62	64.60	-2	790	-0.26%
2023/04/28	0.1	62.80	0	0.00	63.00	0.1	796	0.01%
2023/04/27	0.1	62.20	0	0.00	61.60	0.1	788	0.01%
2023/04/25	0	0.00	1	62.50	62.10	-1	776	-0.13%
2023/04/24	1.1	64.77	0	0.00	64.20	1.1	764	0.14%
2023/04/21	1	65.60	0	0.00	64.50	1	756	0.13%
2023/04/07	0.1	71.30	0	70.90	71.40	0.1	667	0.01%
2023/03/23	0.1	72.00	0.3	72.10	72.50	-0.2	690	-0.03%
2023/03/22	0.2	72.00	0	0.00	71.80	0.2	691	0.03%
2023/03/15	0.1	70.70	0	0.00	70.20	0.1	698	0.01%
2023/03/10	3.1	71.22	0	0.00	71.10	3.1	712	0.44%
2023/03/09	1	73.10	0	0.00	73.10	1	730	0.14%
2023/03/07	1.1	73.71	0	0.00	73.40	1.1	738	0.15%
2023/03/06	1	72.80	1	72.80	73.30	0	725	0.00%
2023/03/02	0	0.00	1	73.50	73.50	-1	673	-0.15%
2023/02/24	0	0.00	1	76.10	75.60	-1	680	-0.15%
2023/02/22	1	75.90	0	0.00	75.60	1	706	0.14%
2023/02/20	0	0.00	3	76.83	77.80	-3	740	-0.41%
2023/02/17	0	76.30	0	0.00	76.00	0	791	0.00%
2023/02/09	0	79.00	0	0.00	78.90	0	905	0.00%
2023/02/08	0	78.60	1.1	78.91	78.90	-1.1	913	-0.12%
2023/02/07	0	77.80	0	0.00	78.10	0	920	0.00%
2023/02/03	4.1	78.42	0	0.00	78.00	4.1	937	0.44%
2023/02/02	2	78.40	0	0.00	79.20	2	946	0.21%
2023/01/13	0	0.00	1	71.60	71.30	-1	982	-0.10%
2023/01/12	3	74.87	0	0.00	73.10	3	993	0.30%
2023/01/06	0	0.00	1	72.50	72.90	-1	1,054	-0.09%
2022/12/23	1	71.00	0	0.00	71.20	1	1,321	0.08%
2022/12/13	1	75.30	0	0.00	74.40	1	1,646	0.06%
2022/12/09	0	0.00	2	76.40	75.90	-2	1,681	-0.12%
2022/12/06	0	0.00	3	80.40	79.00	-3	1,859	-0.16%
2022/11/18	0	0.00	1	78.40	78.20	-1	2,111	-0.05%
2022/11/16	0	0.00	1	78.10	78.00	-1	2,186	-0.05%
2022/11/15	2	78.10	0	0.00	78.50	2	2,266	0.09%
2022/11/09	1	74.00	2	74.50	75.00	-1	2,369	-0.04%
2022/11/08	1	73.30	1	73.70	72.30	0	2,356	0.00%
2022/11/04	1	71.10	0	0.00	72.00	1	2,384	0.04%
2022/10/31	0	0.00	1	69.20	69.00	-1	2,399	-0.04%
2022/10/19	1	69.80	1	70.50	69.00	0	2,428	0.00%
2022/10/14	1	70.90	0	0.00	70.50	1	2,444	0.04%
2022/10/11	1	72.40	2	72.20	71.50	-1	2,471	-0.04%
2022/10/05	1	79.20	1	78.50	77.60	0	2,515	0.00%
2022/10/04	3	74.60	0	0.00	77.60	3	2,490	0.12%
2022/09/29	1	72.10	0	0.00	70.40	1	2,511	0.04%
2022/09/28	0	73.80	0	0.00	71.60	0	2,500	0.00%
2022/09/26	0	81.50	0	0.00	79.50	0	2,484	0.00%
2022/09/23	3	84.70	1	86.30	84.40	2	2,494	0.08%
2022/09/22	1	88.20	1	89.30	90.40	0	2,456	0.00%
2022/09/21	0	0.00	2	87.80	88.10	-2	2,433	-0.08%
2022/09/16	0.1	89.00	0	0.00	87.60	0.1	2,424	0.00%
2022/09/14	5	89.78	1	89.70	91.40	4	2,451	0.16%
2022/09/13	3	91.53	2	91.40	90.70	1	2,455	0.04%
2022/09/12	1	90.60	2	89.80	89.60	-1	2,384	-0.04%
2022/09/06	3	80.80	7	80.70	80.70	-4	2,376	-0.17%
2022/08/29	0	87.70	0	0.00	87.40	0	2,394	0.00%
2022/08/25	0	0.00	5	90.64	90.60	-5	2,380	-0.21%
2022/08/24	20	91.83	15	89.50	89.20	5	2,369	0.21%
2022/08/23	0	0.00	3	92.00	92.10	-3	2,370	-0.13%
2022/08/22	3	92.37	11	92.16	93.00	-8	2,363	-0.34%
2022/08/19	11	92.57	2	92.05	91.40	9	2,275	0.40%
2022/08/18	0	0.00	1	84.70	87.40	-1	2,164	-0.05%
2022/08/12	1	84.10	0	0.00	84.70	1	2,209	0.05%
2022/08/11	10	85.80	10	84.20	83.60	0	2,261	0.00%
2022/08/10	1	82.50	0	0.00	82.20	1	2,329	0.04%
2022/08/09	10	82.35	10.1	82.99	82.60	-0.1	2,366	0.00%
2022/08/08	0	0.00	0.5	80.52	80.50	-0.5	2,424	-0.02%
2022/08/03	0.1	77.30	0	0.00	77.40	0.1	2,654	0.00%
2022/08/02	0.5	79.06	0	0.00	79.00	0.5	2,716	0.02%
2022/07/29	0	0.00	3.1	83.51	84.00	-3.1	2,740	-0.11%
2022/07/28	12	82.11	10	81.60	81.40	2	2,747	0.07%
2022/07/26	1	86.00	1	82.30	81.40	0	2,754	0.00%
2022/07/22	2	84.90	1	84.80	83.30	1	2,765	0.04%
2022/07/20	0	0.00	1	82.70	83.40	-1	2,798	-0.04%
2022/07/19	1	79.50	1	80.40	80.30	0	2,777	0.00%
2022/07/18	1	80.80	1	81.30	81.10	0	2,794	0.00%
2022/07/15	3	80.93	3.1	81.06	80.80	-0.1	2,787	0.00%
2022/07/11	0	0.00	1	79.50	79.50	-1	2,760	-0.04%
2022/07/08	4	79.70	2	81.65	78.90	2	2,761	0.07%
2022/07/04	1	80.00	2	78.00	78.70	-1	2,789	-0.04%
2022/06/30	1.1	87.05	1	86.30	83.80	0.1	2,766	0.00%
2022/06/29	0	0.00	2	90.40	90.40	-2	2,793	-0.07%
2022/06/28	1	92.10	0	0.00	92.30	1	2,841	0.04%
2022/06/23	2.1	90.08	0	0.00	90.00	2.1	3,085	0.07%
2022/06/20	6	91.60	5	90.64	88.20	1	3,649	0.03%
2022/06/17	1	96.70	0	0.00	94.70	1	3,686	0.03%
2022/06/16	0	0.00	1	99.00	97.20	-1	3,870	-0.03%
2022/06/13	1	102.50	1	103.00	103.00	0	5,179	0.00%
2022/06/10	1	105.50	0	105.00	104.50	1	5,689	0.02%
2022/06/08	1	106.00	3	107.00	106.00	-2	6,001	-0.03%
2022/06/07	0	104.50	0	0.00	104.00	0	6,047	0.00%
2022/06/06	0	0.00	0	103.00	102.50	0	6,039	0.00%
2022/05/31	1	104.00	1	104.50	104.00	0	6,049	0.00%
2022/05/30	0	0.00	1.2	102.50	103.50	-1.2	6,035	-0.02%
2022/05/24	1	99.40	1	100.00	97.30	0	6,064	0.00%
2022/05/20	2.1	98.79	1	99.50	99.40	1.1	6,054	0.02%
2022/05/19	2	97.86	7	97.44	100.50	-5	6,052	-0.08%
2022/05/18	5	100.70	2	98.95	98.90	3	6,030	0.05%
2022/05/16	8	98.49	3	96.93	96.10	5	5,933	0.08%
2022/05/13	1	94.11	1	94.80	96.30	0	5,885	0.00%
2022/05/11	1	94.30	0	0.00	96.00	1	5,884	0.02%
2022/05/10	1	91.10	0	0.00	93.60	1	5,851	0.02%
2022/05/04	1	94.00	0	0.00	93.10	1	5,873	0.02%
2022/04/29	0	0.00	2	94.40	92.20	-2	5,928	-0.03%
2022/04/26	2	96.00	0	0.00	95.00	2	5,904	0.03%
2022/04/25	0	97.10	1	97.00	95.50	-1	5,911	-0.02%
2022/04/22	2	101.52	0	0.00	101.00	2	5,907	0.03%
2022/04/19	0	0.00	8	106.50	106.50	-8	6,020	-0.13%
2022/04/15	0	106.00	0	0.00	105.50	0	6,120	0.00%
2022/04/14	1	108.00	10	108.50	109.00	-9	6,212	-0.14%
2022/04/13	1	109.50	2	108.50	109.00	-1	6,242	-0.02%
2022/04/12	4	104.63	1	107.50	106.00	3	6,281	0.05%
2022/04/11	1	108.50	1	111.50	106.00	0	6,312	0.00%
2022/04/08	1	109.00	1	108.50	108.50	0	6,311	0.00%
2022/04/07	2	109.51	8	108.50	107.50	-6	6,321	-0.09%
2022/04/06	4	112.50	4	112.50	112.00	0	6,349	0.00%
2022/04/01	8	114.31	4	114.25	116.00	4	6,389	0.06%
2022/03/30	5	120.40	1	120.50	120.50	4	6,377	0.06%
2022/03/29	4	119.13	4	117.50	118.50	0	6,436	0.00%
2022/03/28	2	119.50	0	0.00	120.50	2	6,405	0.03%
2022/03/25	24	127.71	13	123.15	119.50	11	6,349	0.17%
2022/03/24	4	119.25	2	123.00	125.50	2	5,990	0.03%
2022/03/23	3	124.17	6	122.92	122.00	-3	6,054	-0.05%
2022/03/22	0	0.00	0	123.50	123.50	0	6,362	0.00%
2022/03/21	8	124.00	8.1	124.41	124.50	-0.1	6,365	0.00%
2022/03/18	17	121.74	13	122.54	125.00	4	6,294	0.06%
2022/03/17	18	121.75	22	120.32	123.00	-4	6,183	-0.06%
2022/03/16	17	117.41	17	117.50	115.00	0	5,906	0.00%
2022/03/15	33	112.83	45	112.06	114.00	-12	5,459	-0.22%
2022/03/14	11	108.22	10	108.90	109.00	1	4,994	0.02%
2022/03/11	5	106.70	0	107.00	104.50	5	4,864	0.10%
2022/03/10	18	108.00	20	109.55	110.00	-2	4,718	-0.04%
2022/03/09	0	101.00	0	0.00	100.00	0	4,718	0.00%
2022/03/08	2	99.50	0	0.00	98.40	2	4,766	0.04%
2022/03/07	7	100.71	16	103.09	101.00	-9	4,775	-0.19%
2022/03/04	0	0.00	1	109.00	107.00	-1	4,872	-0.02%
2022/03/03	25	107.90	0	0.00	108.50	25	5,013	0.50%
2022/03/02	0	0.00	10	108.50	109.00	-10	5,048	-0.20%
2022/03/01	10	107.00	0	0.00	107.50	10	5,096	0.20%
2022/02/25	1	104.00	2	103.50	106.50	-1	5,221	-0.02%
2022/02/24	1	102.50	1	101.00	100.00	0	5,761	0.00%
2022/02/23	0	0.00	8	106.00	106.50	-8	6,668	-0.12%
2022/02/22	2	106.25	1	106.00	105.50	1	6,989	0.01%
2022/02/21	2	108.00	2	109.48	110.50	0	8,313	0.00%
2022/02/17	1	114.00	13	113.00	112.50	-12	9,524	-0.13%
2022/02/16	0	0.00	1	115.00	113.00	-1	9,759	-0.01%
2022/02/15	12	112.92	10	113.50	112.00	2	9,835	0.02%
2022/02/11	13	121.03	3	117.50	118.00	10	9,939	0.10%
2022/02/10	1	116.00	0	0.00	114.50	1	9,912	0.01%
2022/02/08	3	115.00	0	0.00	112.50	3	10,253	0.03%
2022/02/07	1	107.00	1	107.00	112.00	0	10,339	0.00%
2022/01/24	0	0.00	1	112.50	115.50	-1	11,581	-0.01%
2022/01/21	1	117.00	0	0.00	113.50	1	11,898	0.01%
2022/01/20	1	118.50	1	119.00	118.50	0	11,940	0.00%
2022/01/19	0	0.00	2	119.75	120.00	-2	12,013	-0.02%
2022/01/18	1	121.50	1.1	120.72	120.50	-0.1	12,389	0.00%
2022/01/14	0.1	120.00	0	0.00	120.50	0.1	12,605	0.00%
2022/01/13	1	118.00	3	119.33	120.00	-2	12,797	-0.02%
2022/01/11	2	122.25	2	122.75	122.00	0	13,014	0.00%
2022/01/10	2	127.50	4	128.25	129.50	-2	13,107	-0.02%
2022/01/07	2	127.50	4	123.88	125.00	-2	13,160	-0.02%
2022/01/05	0	0.00	1	134.00	130.00	-1	13,149	-0.01%
2022/01/04	1	137.50	1	138.00	137.50	0	13,135	0.00%
2022/01/03	1	137.00	11.2	137.02	137.50	-10.2	13,183	-0.08%
2021/12/30	0	0.00	2	135.50	133.50	-2	13,204	-0.02%
2021/12/29	2	137.50	2.1	137.71	136.00	-0.1	13,255	0.00%
2021/12/28	2	135.50	9	137.11	135.00	-7	13,264	-0.05%
2021/12/27	11	135.05	12	136.25	136.50	-1	13,275	-0.01%
2021/12/24	10	135.00	0	0.00	132.50	10	13,296	0.08%
2021/12/23	3.1	136.16	3	136.17	134.00	0.1	13,322	0.00%
2021/12/22	3	133.67	2	131.50	131.00	1	13,277	0.01%
2021/12/21	2	131.25	2	133.00	132.50	0	13,353	0.00%
2021/12/20	1	130.00	3	132.17	132.50	-2	13,692	-0.01%
2021/12/17	25	132.34	11	132.00	132.00	14	13,819	0.10%
2021/12/16	10.2	140.66	9	143.67	141.00	1.2	14,213	0.01%
2021/12/15	5	135.80	1	135.00	136.50	4	13,899	0.03%
2021/12/14	8	133.81	1	135.00	133.00	7	13,906	0.05%
2021/12/13	2	132.25	2	135.74	136.00	0	13,784	0.00%
2021/12/10	6	135.00	4	135.63	137.00	2	13,669	0.01%
2021/12/09	2	145.25	2	147.50	142.50	0	13,430	0.00%
2021/12/08	1	149.00	1	151.00	150.50	0	13,402	0.00%
2021/12/03	0	0.00	1	154.50	153.00	-1	13,616	-0.01%
2021/12/02	0	147.00	0.1	148.50	148.00	0	13,592	0.00%
2021/12/01	0	0.00	1	148.50	148.50	-1	13,609	-0.01%
2021/11/30	2	148.25	1	152.45	146.00	1	13,653	0.01%
2021/11/29	5	144.30	27	150.15	148.50	-22	13,839	-0.16%
2021/11/26	2	141.50	59	136.53	140.00	-57	13,757	-0.41%
2021/11/25	1	143.00	0	0.00	146.00	1	13,765	0.01%
2021/11/24	61	141.60	15	138.13	145.50	46	13,763	0.33%
2021/11/23	40.1	142.12	9	139.06	135.50	31.1	13,751	0.23%
2021/11/22	13	147.61	29	145.78	149.00	-16	13,594	-0.12%
2021/11/19	5	137.80	13	139.69	143.00	-8	12,777	-0.06%
2021/11/18	63	130.84	61.1	130.12	130.00	2	12,539	0.02%
2021/11/17	26	119.27	121	119.04	127.50	-95	11,358	-0.84%	大賣/
2021/11/16	116	115.20	18.1	115.17	116.00	98	10,703	0.92%	大買/
2021/11/15	16	103.91	13	104.04	105.50	3	10,283	0.03%
2021/11/12	1	98.20	4	98.75	98.00	-3	10,110	-0.03%
2021/11/11	10	98.48	11	98.35	98.00	-1	10,074	-0.01%
2021/11/10	6	96.65	47	96.57	97.00	-41	10,002	-0.41%
2021/11/09	44.1	97.65	2	97.40	96.20	42.1	9,974	0.42%
2021/11/08	37	97.32	50	96.66	96.60	-13	9,905	-0.13%
2021/11/05	23	105.80	23	103.96	101.50	0	9,816	0.00%
2021/11/04	4	102.75	5.1	102.47	102.00	-1.1	9,625	-0.01%
2021/11/03	18.1	104.69	20.2	105.48	103.50	-2.1	9,584	-0.02%
2021/11/02	25.3	108.83	83	108.15	107.00	-57.7	9,378	-0.61%
2021/11/01	67	104.24	13.2	99.62	104.50	53.8	8,770	0.61%
2021/10/29	16	96.67	5	98.10	95.30	11	8,593	0.13%
2021/10/28	1	94.40	0	0.00	94.70	1	8,313	0.01%
2021/10/27	0	0.00	9	94.00	94.30	-9	8,304	-0.11%
2021/10/26	8	97.19	11	96.68	92.90	-3	8,334	-0.04%
2021/10/25	1	94.40	0	0.00	94.70	1	8,093	0.01%
2021/10/22	2	96.50	9	94.94	96.30	-7	8,230	-0.09%
2021/10/21	4	95.45	17	95.86	93.00	-13	8,367	-0.16%
2021/10/20	1	93.90	2.5	94.25	94.50	-1.5	8,523	-0.02%
2021/10/19	14	91.22	19	92.59	93.20	-5	8,626	-0.06%
2021/10/18	1.5	91.73	6	90.05	92.00	-4.5	8,907	-0.05%
2021/10/14	2	83.20	2	83.35	85.00	0	10,159	0.00%
2021/10/13	5	84.96	1.3	84.73	84.20	3.7	10,360	0.04%
2021/10/12	6	87.28	3	87.47	87.50	3	10,411	0.03%
2021/10/08	19	86.02	14	86.74	86.50	5	10,592	0.05%
2021/10/07	5	84.32	1	83.20	85.60	4	10,742	0.04%
2021/10/06	1	81.50	6	82.10	80.50	-5	10,925	-0.05%
2021/10/05	1	81.20	6	76.53	81.60	-5	11,096	-0.05%
2021/10/04	2	81.45	3	82.10	78.80	-1	11,067	-0.01%
2021/10/01	3	86.57	3	86.90	82.50	0	11,064	0.00%
2021/09/29	4.1	89.49	1	90.48	87.00	3	11,390	0.03%
2021/09/28	28	92.84	39	93.04	92.80	-11	11,362	-0.10%
2021/09/27	29	95.73	16.3	95.82	93.10	12.8	11,275	0.11%
2021/09/24	3	93.73	7	93.39	92.50	-4	10,931	-0.04%
2021/09/23	31.3	96.37	31	93.46	92.80	0.3	10,775	0.00%
2021/09/22	0	0.00	1	89.40	90.20	-1	10,249	-0.01%
2021/09/17	0	0.00	10	88.49	89.90	-10	10,192	-0.10%
2021/09/16	1	85.60	2	86.05	86.20	-1	10,137	-0.01%
2021/09/15	2	85.75	0	0.00	84.90	2	10,159	0.02%
2021/09/14	1	88.40	1	88.60	87.70	0	10,194	0.00%
2021/09/10	3	87.40	8	87.35	88.50	-5	10,248	-0.05%
2021/09/09	5	84.70	2	86.90	86.40	3	10,371	0.03%
2021/09/08	9	85.48	5	85.08	82.70	4	10,309	0.04%
2021/09/07	6	87.88	2	86.70	86.70	4	10,348	0.04%
2021/09/06	1	89.00	1	90.20	88.20	0	10,532	0.00%
2021/09/03	3	89.10	1	90.00	90.80	2	10,487	0.02%
2021/09/02	3	94.10	6	95.00	90.40	-3	10,452	-0.03%
2021/09/01	0	0.00	2.1	91.04	91.50	-2.1	10,169	-0.02%
2021/08/31	2	89.50	5	90.46	90.00	-3	10,126	-0.03%
2021/08/30	1	89.60	1	90.20	89.80	0	10,060	0.00%
2021/08/27	21	89.79	21	88.26	88.10	0	10,018	0.00%
2021/08/26	25	90.69	17	90.50	90.40	8	9,987	0.08%
2021/08/25	6	90.23	4	90.30	92.00	2	9,599	0.02%
2021/08/24	5	83.90	6	84.67	83.70	-1	9,484	-0.01%
2021/08/23	2	84.65	1	82.00	83.70	1	9,416	0.01%
2021/08/20	4.6	80.91	3	81.27	80.60	1.6	9,279	0.02%
2021/08/19	0	0.00	3	80.03	78.10	-3	9,155	-0.03%
2021/08/18	0	0.00	2	77.60	81.50	-2	9,166	-0.02%
2021/08/17	0	0.00	5	79.50	76.90	-5	9,205	-0.05%
2021/08/16	1	79.40	1	81.50	81.10	0	9,155	0.00%
2021/08/13	0	0.00	3	84.33	81.00	-3	9,127	-0.03%
2021/08/12	0	0.00	1	83.90	84.50	-1	9,106	-0.01%
2021/08/11	1	82.10	7	83.80	82.80	-6	9,120	-0.07%
2021/08/10	2	86.85	3	86.70	86.00	-1	9,082	-0.01%
2021/08/09	4	86.25	8	87.16	86.40	-4	9,063	-0.04%
2021/08/06	6	88.23	2	89.45	88.20	4	8,992	0.04%
2021/08/05	2	91.80	4	92.78	93.70	-2	8,885	-0.02%
2021/08/04	29	93.87	28	92.41	92.20	1	8,890	0.01%
2021/08/03	9	92.63	1	92.30	91.80	8	8,790	0.09%
2021/08/02	1	91.50	2	92.85	93.00	-1	8,720	-0.01%
2021/07/30	8	92.90	9	93.57	91.10	-1	8,671	-0.01%
2021/07/29	14	92.08	15	92.12	94.10	-1	8,570	-0.01%
2021/07/27	22	102.79	12	100.57	98.60	10	8,277	0.12%
2021/07/26	17	103.44	9	104.78	105.00	8	8,030	0.10%
2021/07/23	22	98.80	19	98.73	97.80	3	7,672	0.04%
2021/07/22	54	100.00	47	101.71	101.00	7	7,498	0.09%
2021/07/21	65	95.92	65	97.62	100.50	0	7,086	0.00%
2021/07/20	58	93.78	49.3	94.67	91.50	8.7	6,461	0.13%
2021/07/19	0	0.00	6	86.20	91.00	-6	5,924	-0.10%
2021/07/16	13	83.31	3	84.23	82.80	10	5,879	0.17%
2021/07/15	13	83.18	14	83.04	84.50	-1	6,380	-0.02%
2021/07/14	18.3	83.30	19	83.47	85.70	-0.7	6,458	-0.01%
2021/07/13	25	82.81	17	84.39	80.50	8	6,213	0.13%
2021/07/12	10	82.62	11	82.36	82.50	-1	5,940	-0.02%
2021/07/09	10	78.57	0	0.00	78.50	10	5,701	0.18%
2021/07/08	2	78.50	0	0.00	77.70	2	5,690	0.04%
2021/07/07	4	79.90	7	79.43	79.30	-3	5,696	-0.05%
2021/07/06	10	77.60	11.8	78.14	77.70	-1.8	5,513	-0.03%
2021/07/05	2	74.95	4.1	73.98	74.90	-2.1	5,407	-0.04%
2021/07/02	1	69.80	9	71.34	71.30	-8	5,566	-0.14%
2021/07/01	12	71.17	0	0.00	69.90	12	5,730	0.21%
2021/06/29	0.1	72.90	1	74.00	73.00	-0.9	5,962	-0.02%
2021/06/25	1	73.20	3	73.67	72.70	-2	5,915	-0.03%
2021/06/24	2	73.85	2	73.30	73.30	0	5,910	0.00%
2021/06/23	2	73.00	56	73.33	73.70	-54	5,868	-0.92%
2021/06/22	21	71.57	15	72.40	71.60	6	5,799	0.10%
2021/06/21	34	73.04	7	73.41	72.00	27	5,770	0.47%
2021/06/18	5	75.88	102	75.58	75.20	-97	5,731	-1.69%	大賣/
2021/06/17	3	72.17	4	72.58	72.70	-1	5,617	-0.02%
2021/06/16	29	72.25	27	73.37	71.30	2	5,565	0.04%
2021/06/15	6	71.80	73.1	71.75	72.90	-67.1	5,439	-1.23%
2021/06/11	10	67.78	6	68.10	67.70	4	5,204	0.08%
2021/06/10	13	67.93	1	68.80	67.20	12	5,203	0.23%
2021/06/08	5	68.00	5	66.40	66.50	0	5,133	0.00%
2021/06/07	0	0.00	2	66.50	66.50	-2	5,112	-0.04%
2021/06/04	4.5	67.59	2	66.50	66.50	2.5	5,091	0.05%
2021/06/03	0	0.00	2	68.40	68.10	-2	5,064	-0.04%
2021/06/02	5	67.72	16	67.32	66.80	-11	4,966	-0.22%
2021/06/01	8	67.88	3	68.33	68.40	5	4,934	0.10%
2021/05/31	9	67.70	0	0.00	66.90	9	4,915	0.18%
2021/05/27	2	66.34	1	66.60	66.60	1	4,853	0.02%
2021/05/26	1	66.98	0	0.00	66.00	1	4,831	0.02%
2021/05/25	8	64.90	1	63.60	66.30	7	4,791	0.15%
2021/05/21	1	62.00	1	63.20	62.30	0	4,727	0.00%
2021/05/20	0	0.00	13	61.65	61.80	-13	4,827	-0.27%
2021/05/19	4	61.23	3	61.47	61.80	1	4,823	0.02%
2021/05/18	5	57.40	0	0.00	60.10	5	4,801	0.10%
2021/05/17	1	58.90	5	58.58	54.80	-4	4,787	-0.08%
2021/05/14	8	59.51	3	60.77	60.70	5	4,754	0.11%
2021/05/13	3	59.33	5	58.56	60.10	-2	4,732	-0.04%
2021/05/12	24	62.74	33	62.78	60.00	-9	4,707	-0.19%
2021/05/11	35	65.76	7	66.73	65.30	28	4,657	0.60%
2021/05/10	8	69.93	1	69.80	69.70	7	4,645	0.15%
2021/05/07	0	0.00	1	70.40	71.90	-1	4,657	-0.02%
2021/05/06	9	68.70	5	69.04	68.60	4	4,665	0.09%
2021/05/05	23	70.43	4	71.00	68.50	19	4,689	0.41%
2021/05/04	56.3	70.27	11	72.19	71.90	45.3	4,678	0.97%
2021/05/03	27	75.51	3	75.53	74.40	24	4,637	0.52%
2021/04/29	4	79.80	2	80.50	78.50	2	4,632	0.04%
2021/04/28	34	80.31	9	80.80	79.50	25	4,665	0.54%
2021/04/27	5	79.86	2	80.30	79.80	3	4,711	0.06%
2021/04/26	5	82.66	1	82.30	82.20	4	4,781	0.08%
2021/04/23	38	82.22	40	83.09	82.50	-2	4,805	-0.04%
2021/04/22	11	81.66	4	80.13	78.50	7	4,807	0.15%
2021/04/21	28	86.26	100	85.77	84.00	-72	5,265	-1.37%
2021/04/20	85	82.02	58	79.53	82.80	27	4,952	0.55%
2021/04/19	1	75.90	10	75.75	75.30	-9	4,723	-0.19%
2021/04/16	15	74.30	0	0.00	73.90	15	4,777	0.31%
2021/04/15	20	74.45	0	0.00	74.40	20	4,790	0.42%
2021/04/14	5	73.10	2	75.20	74.10	3	4,808	0.06%
2021/04/13	1	76.80	1	77.60	76.00	0	4,802	0.00%
2021/04/12	30	75.82	4	75.10	75.40	26	4,769	0.55%
2021/04/09	8	78.28	4	78.60	78.00	4	4,752	0.08%
2021/04/08	2	80.10	26	79.68	80.00	-24	4,656	-0.52%
2021/04/07	32	78.28	34	78.54	77.30	-2	4,438	-0.05%
2021/04/06	86	76.75	149	76.06	77.60	-63	4,318	-1.46%	大賣/
2021/04/01	2	71.90	1	72.10	71.20	1	4,117	0.02%
2021/03/31	1	71.60	1	71.90	71.10	0	4,134	0.00%
2021/03/30	1	72.30	0	0.00	72.40	1	4,161	0.02%
2021/03/29	0	0.00	4	71.50	71.40	-4	4,201	-0.10%
2021/03/24	0	0.00	5	72.00	70.90	-5	4,266	-0.12%
2021/03/23	2	71.80	4	70.95	71.00	-2	4,278	-0.05%
2021/03/22	3	70.70	22	72.41	72.00	-19	4,235	-0.45%
2021/03/19	1	68.20	10	68.94	68.60	-9	4,161	-0.22%
2021/03/18	0	0.00	1	69.10	69.10	-1	4,213	-0.02%
2021/03/17	2	69.90	5	69.00	68.90	-3	4,339	-0.07%
2021/03/16	6	70.12	5	71.50	70.00	1	4,629	0.02%
2021/03/12	1	69.50	3	69.40	70.00	-2	5,031	-0.04%
2021/03/09	3	67.73	0	0.00	67.10	3	5,373	0.06%
2021/03/05	11	67.30	0	0.00	67.70	11	5,455	0.20%
2021/03/04	20	68.13	2	69.25	68.30	18	5,610	0.32%
2021/03/03	6	69.07	0	0.00	69.40	6	5,613	0.11%
2021/03/02	20	69.40	0	0.00	69.00	20	5,627	0.36%
2021/02/26	0	0.00	1	69.90	70.00	-1	5,646	-0.02%
2021/02/25	1	71.70	1	71.10	71.10	0	5,736	0.00%
2021/02/24	0	0.00	6	71.78	71.50	-6	5,746	-0.10%
2021/02/23	1	73.20	0	0.00	72.50	1	5,822	0.02%
2021/02/22	8	74.14	6	74.73	73.90	2	5,782	0.03%
2021/02/05	0	0.00	1	67.50	66.50	-1	5,664	-0.02%
2021/02/03	2	66.70	0	0.00	66.70	2	5,657	0.04%
2021/01/29	15	67.73	10	68.30	67.40	5	5,620	0.09%
2021/01/28	2	70.05	0	0.00	69.50	2	5,595	0.04%
2021/01/27	3	71.87	0	0.00	71.60	3	5,570	0.05%
2021/01/26	20	69.73	3	69.50	69.40	17	5,527	0.31%
2021/01/25	7	70.09	0	0.00	70.50	7	5,501	0.13%
2021/01/22	1	71.50	2	71.40	72.00	-1	5,470	-0.02%
2021/01/21	9	71.94	1	71.30	71.30	8	5,449	0.15%
2021/01/20	3	75.60	4	75.43	72.70	-1	5,396	-0.02%
2021/01/19	9	77.27	2	77.95	76.70	7	5,306	0.13%
2021/01/18	5	78.42	0	0.00	79.20	5	5,183	0.10%
2021/01/15	14	79.91	13	79.24	77.70	1	5,047	0.02%
2021/01/14	29	80.01	14	80.06	79.10	15	4,829	0.31%
2021/01/13	8	76.77	37	74.84	77.60	-29	4,145	-0.70%
2021/01/11	0	0.00	33	71.85	72.10	-33	3,737	-0.88%
2021/01/08	0	0.00	5	69.00	69.90	-5	3,682	-0.14%
2021/01/06	22	69.18	0	0.00	69.10	22	3,722	0.59%
2021/01/05	1	71.00	0	0.00	71.10	1	3,724	0.03%
2021/01/04	0	0.00	5	73.00	72.60	-5	3,705	-0.13%
2020/12/30	0	0.00	2	72.35	71.80	-2	3,652	-0.05%
2020/12/29	29	73.08	7	73.97	72.70	22	3,628	0.61%
2020/12/28	6	74.42	31	73.68	72.80	-25	3,554	-0.70%
2020/12/25	15	72.03	12	72.26	72.30	3	3,491	0.09%
2020/12/24	1	72.70	0	0.00	71.50	1	3,502	0.03%
2020/12/23	10	69.90	10	71.00	71.70	0	3,515	0.00%
2020/12/22	1	71.80	2	72.00	69.00	-1	3,498	-0.03%
2020/12/21	3	69.17	0	0.00	70.00	3	3,500	0.09%
2020/12/18	0	0.00	6	70.57	70.90	-6	3,502	-0.17%
2020/12/17	1	70.00	3	70.60	70.10	-2	3,506	-0.06%
2020/12/15	2	72.30	2	71.65	70.80	0	3,520	0.00%
2020/12/14	1	73.50	0	0.00	73.70	1	3,552	0.03%
2020/12/11	7	74.63	3	74.27	72.50	4	3,578	0.11%
2020/12/10	5	74.36	13	75.72	75.00	-8	3,479	-0.23%
2020/12/09	30	72.30	107	73.87	74.70	-77	3,188	-2.42%	大賣/
2020/12/08	0	0.00	1	69.70	69.00	-1	2,814	-0.04%
2020/12/07	0	0.00	3	68.93	68.00	-3	2,787	-0.11%
2020/12/04	1	68.30	0	0.00	67.60	1	2,766	0.04%
2020/12/03	68	69.23	72	69.85	68.00	-4	2,749	-0.15%
2020/12/02	2	67.00	0	0.00	67.20	2	2,673	0.07%
2020/11/30	6	68.42	6	68.58	67.10	0	2,687	0.00%
2020/11/27	0	0.00	15	66.00	65.60	-15	2,558	-0.59%
2020/11/26	1	65.20	2	65.35	65.60	-1	2,578	-0.04%
2020/11/25	1	65.50	0	0.00	64.50	1	2,596	0.04%
2020/11/24	1	66.40	2	66.60	65.70	-1	2,682	-0.04%
2020/11/20	14	64.89	13	64.42	64.40	1	2,731	0.04%
2020/11/19	0	0.00	1	61.70	61.40	-1	2,707	-0.04%
2020/11/17	0	0.00	1	62.00	62.00	-1	3,084	-0.03%
2020/11/16	0	0.00	1	61.50	61.90	-1	3,287	-0.03%
2020/11/13	1	60.60	6	60.58	60.40	-5	3,650	-0.14%
2020/11/12	1	61.00	7	61.03	60.70	-6	3,945	-0.15%
2020/11/11	1	60.60	0	0.00	61.00	1	4,060	0.02%
2020/11/06	2	61.30	0	0.00	60.60	2	4,150	0.05%
2020/11/05	1	61.80	0	0.00	60.90	1	4,243	0.02%
2020/11/03	1	59.90	1	60.90	60.90	0	4,355	0.00%
2020/10/30	10	59.70	0	0.00	59.70	10	4,468	0.22%
2020/10/28	46	60.48	0	0.00	60.30	46	4,808	0.96%
2020/10/27	5	61.80	0	0.00	62.30	5	4,860	0.10%
2020/10/26	10	62.75	1	63.00	62.80	9	4,929	0.18%
2020/10/21	6	64.85	0	0.00	64.20	6	5,093	0.12%
2020/10/15	12	66.64	0	0.00	66.30	12	5,756	0.21%
2020/10/13	57	63.58	10	63.90	64.00	47	5,762	0.82%
2020/10/06	0	0.00	15	67.50	66.50	-15	6,016	-0.25%
2020/10/05	0	0.00	5	67.00	66.70	-5	6,088	-0.08%
2020/09/29	0	0.00	10	66.90	66.80	-10	6,221	-0.16%
2020/09/28	10	63.75	0	0.00	64.70	10	6,299	0.16%
2020/09/25	22	65.33	0	0.00	65.00	22	6,398	0.34%
2020/09/24	1	68.10	1	68.30	67.60	0	6,612	0.00%
2020/09/23	0	0.00	1	69.40	69.60	-1	6,584	-0.02%
2020/09/22	2	69.70	1	70.40	70.30	1	6,623	0.02%
2020/09/21	0	0.00	7	71.10	69.70	-7	6,606	-0.11%
2020/09/18	1	71.60	0	0.00	71.60	1	6,614	0.02%
2020/09/17	0	0.00	23	72.51	72.70	-23	6,610	-0.35%
2020/09/16	4	71.50	15	71.88	70.90	-11	6,574	-0.17%
2020/09/14	3	69.97	2	69.60	69.70	1	6,779	0.01%
2020/09/11	1	68.70	3	69.17	69.20	-2	6,820	-0.03%
2020/09/09	0	0.00	1	69.50	69.50	-1	6,968	-0.01%
2020/09/08	3	69.37	0	0.00	68.90	3	7,054	0.04%
2020/09/07	3	71.47	1	72.80	69.20	2	7,134	0.03%
2020/09/04	1	69.10	8	68.81	70.30	-7	7,125	-0.10%
2020/09/03	2	70.75	0	0.00	69.40	2	7,190	0.03%
2020/09/02	1	70.30	2	69.50	70.30	-1	7,253	-0.01%
2020/09/01	7	69.04	0	0.00	68.90	7	7,333	0.10%
2020/08/31	0	0.00	1	69.20	69.20	-1	7,431	-0.01%
2020/08/28	6	72.35	6	71.43	70.00	0	7,943	0.00%
2020/08/27	21	71.40	21	72.53	71.80	0	7,937	0.00%
2020/08/25	3	69.77	0	0.00	69.50	3	8,035	0.04%
2020/08/24	1	68.90	3	68.73	69.20	-2	8,157	-0.02%
2020/08/21	5	68.48	4	68.80	69.70	1	8,266	0.01%
2020/08/20	59	69.14	3	68.97	68.80	56	8,231	0.68%
2020/08/19	2	75.65	35	74.48	76.40	-33	8,499	-0.39%
2020/08/18	3	73.23	20	73.46	72.60	-17	8,464	-0.20%
2020/08/17	1	71.50	7	71.11	71.50	-6	8,361	-0.07%
2020/08/14	2	68.35	1	68.90	68.60	1	8,597	0.01%
2020/08/13	5	67.80	0	0.00	67.70	5	8,946	0.06%
2020/08/12	5	68.26	0	0.00	68.10	5	9,075	0.06%
2020/08/11	10	68.70	0	0.00	68.60	10	9,274	0.11%
2020/08/07	7	70.63	2	70.60	70.60	5	9,557	0.05%
2020/08/06	5	70.96	2	70.90	70.50	3	9,961	0.03%
2020/08/05	25	71.14	2	71.20	70.90	23	10,009	0.23%
2020/08/04	5	72.12	23	74.28	72.50	-18	10,068	-0.18%
2020/08/03	22	73.44	33	73.06	73.90	-11	9,941	-0.11%
2020/07/31	2	71.75	26	72.61	71.60	-24	9,897	-0.24%
2020/07/30	0	0.00	10	71.50	71.80	-10	9,892	-0.10%
2020/07/29	2	68.60	4	68.95	69.70	-2	9,875	-0.02%
2020/07/28	4	71.60	15	72.34	68.90	-11	9,883	-0.11%
2020/07/27	5	69.50	2	71.00	70.30	3	9,853	0.03%
2020/07/24	42	70.27	1	70.40	69.40	41	9,833	0.42%
2020/07/23	5	72.54	2	73.75	72.10	3	9,794	0.03%
2020/07/22	9	72.99	45	73.96	72.20	-36	9,635	-0.37%
2020/07/21	10	71.88	17	71.21	71.90	-7	9,399	-0.07%
2020/07/20	3	67.47	0	0.00	67.90	3	9,275	0.03%
2020/07/17	41	68.35	0	0.00	67.60	41	9,294	0.44%
2020/07/16	11	69.41	3	70.00	70.30	8	9,320	0.09%
2020/07/15	5	69.30	0	0.00	68.80	5	9,311	0.05%
2020/07/14	1	70.90	1	72.30	70.20	0	9,360	0.00%
2020/07/13	2	72.05	9	71.47	71.10	-7	9,417	-0.07%
2020/07/10	1	69.20	0	0.00	68.50	1	9,488	0.01%
2020/07/09	0	0.00	9	72.63	72.20	-9	9,451	-0.10%
2020/07/08	0	0.00	1	71.00	71.40	-1	9,409	-0.01%
2020/07/07	10	70.35	12	72.43	69.40	-2	9,378	-0.02%
2020/07/06	26	74.45	23	73.63	74.00	3	9,319	0.03%
2020/07/03	0	0.00	5	71.52	73.50	-5	9,301	-0.05%
2020/07/02	3	69.20	0	0.00	69.30	3	9,087	0.03%
2020/07/01	4	68.38	2	68.50	68.40	2	9,123	0.02%
2020/06/29	1	67.00	1	67.20	66.40	0	9,170	0.00%
2020/06/24	2	68.10	17	68.12	67.80	-15	9,205	-0.16%
2020/06/23	4	68.20	0	0.00	68.10	4	9,247	0.04%
2020/06/22	7	68.19	2	68.30	67.20	5	9,265	0.05%
2020/06/19	25	71.48	1	70.90	69.50	24	9,296	0.26%
2020/06/17	0	0.00	10	67.50	67.40	-10	9,210	-0.11%
2020/06/16	2	68.60	1	68.50	68.60	1	9,343	0.01%
2020/06/15	10	66.40	4	65.98	65.70	6	9,550	0.06%
2020/06/12	1	68.50	2	68.25	68.70	-1	9,814	-0.01%
2020/06/11	2	72.20	4	71.80	70.00	-2	10,020	-0.02%
2020/06/10	1	72.10	0	0.00	71.60	1	10,045	0.01%
2020/06/09	4	74.58	1	74.90	73.60	3	10,142	0.03%
2020/06/08	23	76.02	0	0.00	75.30	23	10,336	0.22%
2020/06/05	3	75.47	2	75.35	75.90	1	10,545	0.01%
2020/06/04	2	76.50	9	74.66	74.90	-7	10,688	-0.07%
2020/06/03	0	0.00	15	71.70	71.80	-15	10,240	-0.15%
2020/06/02	17	70.67	7	70.26	70.80	10	10,227	0.10%
2020/06/01	2	70.80	3	71.33	70.30	-1	10,262	-0.01%
2020/05/29	4	69.13	3	69.03	69.50	1	10,258	0.01%
2020/05/28	1	69.90	1	68.40	68.30	0	10,302	0.00%
2020/05/27	12	70.09	34	70.15	70.90	-22	10,399	-0.21%
2020/05/26	75	70.94	63	70.73	68.60	12	10,187	0.12%
2020/05/25	28	70.01	6	69.97	71.00	22	9,764	0.23%
2020/05/22	2	64.75	7	63.94	64.60	-5	9,468	-0.05%
2020/05/21	1	61.90	2	62.95	64.00	-1	9,354	-0.01%
2020/05/20	13	60.74	14	60.88	61.40	-1	9,196	-0.01%
2020/05/19	16	58.23	29	58.68	57.50	-13	8,876	-0.15%
2020/05/18	7	58.06	0	0.00	57.00	7	8,817	0.08%
2020/05/15	12	57.43	12	56.93	59.00	0	8,657	0.00%
2020/05/14	6	56.48	2	57.00	56.20	4	8,646	0.05%
2020/05/13	11	54.08	7	57.14	57.90	4	8,419	0.05%
2020/05/12	2	53.30	4	52.20	52.70	-2	8,003	-0.02%
2020/05/11	4	53.90	0	0.00	53.70	4	7,951	0.05%
2020/05/08	1	53.40	1	53.50	52.20	0	7,818	0.00%
2020/05/07	0	0.00	1	52.00	52.10	-1	7,687	-0.01%
2020/05/06	3	51.13	5	51.60	50.50	-2	7,635	-0.03%
2020/05/05	12	51.59	25	52.07	51.60	-13	7,574	-0.17%
2020/05/04	0	0.00	18	50.92	50.70	-18	7,541	-0.24%
2020/04/30	7	52.10	10	52.51	51.80	-3	7,521	-0.04%
2020/04/29	11	50.73	2	50.55	50.30	9	7,461	0.12%
2020/04/28	7	50.63	1	51.20	50.50	6	7,456	0.08%
2020/04/24	5	49.31	4	49.08	49.00	1	7,437	0.01%
2020/04/23	0	0.00	10	49.50	49.45	-10	7,422	-0.13%
2020/04/22	12	49.38	0	0.00	49.35	12	7,408	0.16%
2020/04/21	14	49.66	9	50.22	49.05	5	7,432	0.07%
2020/04/20	2	51.10	2	51.30	51.00	0	7,380	0.00%
2020/04/17	4	52.80	0	0.00	51.50	4	7,357	0.05%
2020/04/16	1	53.30	1	53.90	52.80	0	7,254	0.00%
2020/04/15	4	51.70	14	53.26	52.90	-10	7,124	-0.14%
2020/04/13	1	50.60	0	0.00	50.20	1	6,903	0.01%
2020/04/10	0	0.00	1	51.00	50.80	-1	6,877	-0.01%
2020/04/09	2	52.55	21	52.61	51.00	-19	6,942	-0.27%
2020/04/08	21	52.66	2	52.00	52.20	19	6,922	0.27%
2020/04/07	3	50.12	3	50.00	49.75	0	6,806	0.00%
2020/04/06	2	49.20	0	0.00	49.60	2	6,750	0.03%
2020/03/27	11	47.87	2	47.85	47.10	9	6,684	0.13%
2020/03/26	1	48.15	1	48.15	48.15	0	6,617	0.00%
2020/03/25	5	48.42	5	48.11	47.70	0	6,560	0.00%
2020/03/24	0	0.00	4	45.38	45.80	-4	6,468	-0.06%
2020/03/23	4	44.30	0	0.00	43.35	4	6,597	0.06%
2020/03/20	7	48.13	7	48.68	47.65	0	6,546	0.00%
2020/03/19	6	48.06	3	48.07	45.85	3	6,402	0.05%
2020/03/18	14	51.57	16	53.59	50.90	-2	6,097	-0.03%
2020/03/17	5	51.60	11	51.44	52.00	-6	5,771	-0.10%
2020/03/16	12	51.70	6	51.07	49.50	6	5,472	0.11%
2020/03/13	11	48.60	6	47.80	51.90	5	5,321	0.09%
2020/03/12	49	51.74	43	51.77	51.00	6	5,108	0.12%
2020/03/11	4	54.45	3	54.67	54.20	1	4,842	0.02%
2020/03/10	0	0.00	26	53.62	55.60	-26	4,604	-0.56%
2020/03/09	21	51.48	13	50.93	50.60	8	4,417	0.18%
2020/03/06	17	54.71	2	56.10	53.50	15	4,321	0.35%
2020/03/05	1	56.60	10	55.90	55.60	-9	4,246	-0.21%
2020/03/04	2	54.15	3	54.00	55.90	-1	4,081	-0.02%
2020/03/03	23	54.85	17	54.50	54.10	6	3,938	0.15%
2020/03/02	3	53.80	22	54.65	54.80	-19	3,701	-0.51%
2020/02/27	3	52.30	23	50.63	49.85	-20	3,438	-0.58%
2020/02/25	14	52.60	0	0.00	53.00	14	3,290	0.43%
2020/02/24	6	53.18	0	0.00	53.20	6	3,258	0.18%
2020/02/21	4	53.95	0	0.00	52.90	4	3,194	0.13%
2020/02/20	3	52.37	3	52.77	51.90	0	3,013	0.00%
2020/02/19	3	52.60	0	0.00	52.10	3	2,962	0.10%
2020/02/18	2	50.90	0	0.00	51.00	2	2,879	0.07%
2020/02/17	8	51.69	6	51.65	52.20	2	2,804	0.07%
2020/02/14	0	0.00	33	48.74	48.70	-33	2,629	-1.26%
2020/02/12	0	0.00	48	47.99	48.20	-48	2,682	-1.79%
2020/02/11	1	46.60	7	46.59	46.50	-6	2,683	-0.22%
2020/02/05	5	45.60	5	46.65	45.30	0	2,874	0.00%
2020/01/30	0	0.00	16	46.75	46.75	-16	3,309	-0.48%
2020/01/16	1	53.00	0	0.00	52.70	1	3,956	0.03%
2020/01/15	5	52.54	27	53.41	53.00	-22	4,213	-0.52%
2020/01/14	2	52.25	2	52.55	52.40	0	4,296	0.00%
2020/01/13	0	0.00	31	52.01	52.60	-31	4,485	-0.69%
2020/01/10	10	50.05	0	0.00	49.90	10	4,564	0.22%
2020/01/08	10	50.00	10	50.40	49.90	0	4,661	0.00%
2020/01/07	28	51.03	0	0.00	50.40	28	4,843	0.58%
2020/01/06	16	51.73	0	0.00	51.50	16	4,957	0.32%
2020/01/03	37	53.78	16	55.27	53.10	21	4,942	0.42%
2020/01/02	0	0.00	13	54.22	54.50	-13	4,868	-0.27%
2019/12/31	17	52.95	0	0.00	52.80	17	4,832	0.35%
2019/12/30	11	53.75	0	0.00	53.70	11	4,820	0.23%
2019/12/27	1	54.20	3	54.57	54.20	-2	4,815	-0.04%
2019/12/26	17	53.79	4	54.05	53.70	13	4,774	0.27%
2019/12/25	3	54.00	10	54.09	53.90	-7	4,763	-0.15%
2019/12/19	4	53.50	0	0.00	53.10	4	4,745	0.08%
2019/12/18	8	54.03	8	54.65	54.50	0	4,752	0.00%
2019/12/17	0	0.00	1	52.80	53.40	-1	4,549	-0.02%
2019/12/16	0	0.00	108	52.26	52.30	-108	4,595	-2.35%	大賣/鉅額交易
2019/12/13	1	51.20	0	0.00	50.50	1	4,598	0.02%
2019/12/12	2	52.35	1	52.60	51.40	1	4,644	0.02%
2019/12/10	0	0.00	1	52.10	52.50	-1	4,604	-0.02%
2019/12/09	31	51.13	1	51.30	51.10	30	4,585	0.65%
2019/12/06	11	50.96	1	51.10	51.40	10	4,629	0.22%
2019/12/05	5	51.22	5	51.54	51.10	0	4,642	0.00%
2019/12/04	1	48.75	1	49.10	50.80	0	4,852	0.00%
2019/11/29	2	49.98	1	49.10	49.10	1	4,921	0.02%
2019/11/27	1	51.10	1	50.50	50.30	0	5,215	0.00%
2019/11/25	1	49.50	0	0.00	49.35	1	5,805	0.02%
2019/11/22	2	49.50	0	0.00	49.40	2	5,818	0.03%
2019/11/21	1	49.45	0	0.00	49.45	1	5,866	0.02%
2019/11/20	1	49.15	3	49.35	49.05	-2	5,902	-0.03%
2019/11/19	2	50.15	0	0.00	50.00	2	6,000	0.03%
2019/11/14	1	49.75	1	50.00	50.00	0	6,322	0.00%
2019/11/13	1	49.60	1	50.40	50.30	0	6,429	0.00%
2019/11/12	1	49.70	1	49.80	50.20	0	6,442	0.00%
2019/11/11	2	50.53	1	49.60	49.60	1	6,432	0.02%
2019/11/08	22	52.84	2	52.95	52.80	20	6,377	0.31%
2019/11/07	5	53.38	2	53.25	53.20	3	6,387	0.05%
2019/11/06	8	55.19	2	55.20	55.50	6	6,354	0.09%
2019/11/05	17	56.22	2	56.30	56.30	15	6,352	0.24%
2019/11/04	11	55.60	0	0.00	55.50	11	6,333	0.17%
2019/11/01	1	54.80	2	55.30	56.10	-1	6,351	-0.02%
2019/10/31	55	55.23	4	55.90	55.00	51	6,331	0.81%
2019/10/30	1	57.70	16	56.70	56.80	-15	6,268	-0.24%
2019/10/29	41	57.71	9	58.47	57.50	32	6,275	0.51%
2019/10/28	0	0.00	1	60.50	60.10	-1	6,167	-0.02%
2019/10/25	8	58.31	4	58.15	58.20	4	6,169	0.06%
2019/10/24	2	56.15	23	57.16	58.50	-21	6,089	-0.34%
2019/10/23	3	54.17	53	55.21	55.00	-50	6,007	-0.83%
2019/10/22	2	53.35	7	53.84	53.60	-5	6,029	-0.08%
2019/10/21	4	53.25	149	53.38	53.60	-145	5,906	-2.45%	大賣/鉅額交易
2019/10/18	4	51.73	5	51.80	51.60	-1	5,681	-0.02%
2019/10/17	2	50.55	1	50.40	51.10	1	5,579	0.02%
2019/10/16	1	49.95	0	0.00	50.00	1	5,555	0.02%
2019/10/15	6	51.35	2	52.25	51.10	4	5,499	0.07%
2019/10/14	1	50.80	2	50.10	50.40	-1	5,317	-0.02%
2019/10/08	11	48.78	1	48.90	48.90	10	5,185	0.19%
2019/10/07	1	49.55	1	49.55	49.55	0	5,192	0.00%
2019/10/04	1	50.00	1	49.35	49.35	0	5,183	0.00%
2019/10/03	1	48.80	1	49.05	49.60	0	5,185	0.00%
2019/10/02	8	48.78	2	49.40	49.50	6	5,179	0.12%
2019/10/01	3	48.85	0	0.00	49.25	3	5,189	0.06%
2019/09/27	0	0.00	1	48.10	48.40	-1	5,174	-0.02%
2019/09/26	87	48.90	1	49.10	48.75	86	5,155	1.67%
2019/09/25	2	49.45	0	0.00	49.45	2	5,135	0.04%
2019/09/24	0	0.00	1	51.90	50.80	-1	5,122	-0.02%
2019/09/23	1	50.80	1	50.80	50.80	0	5,061	0.00%
2019/09/20	2	50.80	2	50.40	50.40	0	5,049	0.00%
2019/09/19	16	50.93	5	51.32	50.70	11	5,067	0.22%
2019/09/17	0	0.00	1	49.60	50.20	-1	5,007	-0.02%
2019/09/12	21	48.90	0	0.00	48.90	21	5,001	0.42%
2019/09/11	44	48.83	4	48.78	48.85	40	5,056	0.79%
2019/09/10	21	49.52	2	49.53	49.30	19	5,215	0.36%
2019/09/09	22	50.20	2	50.75	50.10	20	5,230	0.38%
2019/09/06	3	51.07	26	52.02	51.00	-23	5,201	-0.44%
2019/09/05	2	50.60	2	50.80	50.80	0	4,915	0.00%
2019/09/04	5	50.72	13	50.83	50.70	-8	4,896	-0.16%
2019/09/03	2	50.05	7	50.94	49.80	-5	4,872	-0.10%
2019/09/02	2	49.00	22	50.48	50.70	-20	4,830	-0.41%
2019/08/30	35	50.05	8	51.06	49.05	27	4,748	0.57%
2019/08/29	16	50.18	3	50.35	49.75	13	4,536	0.29%
2019/08/28	3	50.83	87	50.63	51.20	-84	4,330	-1.94%
2019/08/27	0	0.00	1	46.85	46.60	-1	3,927	-0.03%
2019/08/26	17	46.44	1	46.95	46.10	16	3,926	0.41%
2019/08/22	2	48.33	3	48.50	48.70	-1	3,837	-0.03%
2019/08/21	3	47.27	6	48.02	48.20	-3	3,744	-0.08%
2019/08/20	10	46.15	1	46.50	45.85	9	3,565	0.25%
2019/08/19	16	46.59	8	46.99	46.50	8	3,525	0.23%
2019/08/16	3	44.13	2	45.05	46.00	1	3,415	0.03%
2019/08/14	1	44.10	0	0.00	44.10	1	3,318	0.03%
2019/08/13	1	44.50	1	44.35	44.35	0	3,326	0.00%
2019/08/12	1	43.10	1	43.50	44.35	0	3,316	0.00%
2019/08/07	14	44.96	0	0.00	44.05	14	3,298	0.42%
2019/08/06	3	44.48	1	44.30	45.60	2	3,292	0.06%
2019/08/05	50	46.92	5	46.35	45.55	45	3,274	1.37%
2019/08/02	35	47.58	10	47.62	47.85	25	3,264	0.77%
2019/08/01	6	48.82	5	49.15	48.85	1	3,269	0.03%
2019/07/31	9	48.64	9	49.83	49.90	0	3,241	0.00%
2019/07/30	17	49.31	10	48.42	48.80	7	3,154	0.22%
2019/07/29	2	51.15	2	51.50	51.00	0	3,016	0.00%
2019/07/26	24	48.63	25	47.92	49.50	-1	2,828	-0.04%
2019/07/25	8	47.51	7	47.51	47.75	1	2,728	0.04%
2019/07/24	0	0.00	1	45.55	47.30	-1	2,551	-0.04%
2019/07/23	0	0.00	1	43.30	43.00	-1	2,356	-0.04%
2019/07/22	1	42.00	0	0.00	42.00	1	2,373	0.04%
2019/07/18	2	42.20	3	41.98	41.80	-1	2,443	-0.04%
2019/07/16	3	44.65	3	44.45	44.30	0	2,589	0.00%
2019/07/15	1	43.90	1	44.25	44.25	0	2,627	0.00%
2019/07/12	1	44.05	1	44.30	43.90	0	2,731	0.00%
2019/07/11	1	44.30	3	44.38	44.10	-2	2,750	-0.07%
2019/07/10	4	43.31	5	43.28	43.15	-1	2,746	-0.04%
2019/07/09	4	43.39	2	43.30	43.00	2	2,745	0.07%
2019/07/08	2	44.80	1	44.10	44.10	1	2,762	0.04%
2019/07/05	1	45.05	0	0.00	44.65	1	2,788	0.04%
2019/07/02	4	46.69	3	46.53	46.45	1	2,947	0.03%
2019/07/01	2	46.83	3	46.77	46.45	-1	3,016	-0.03%
2019/06/27	1	46.95	0	0.00	46.65	1	3,122	0.03%
2019/06/26	0	0.00	1	46.65	46.65	-1	3,135	-0.03%
2019/06/24	1	45.45	1	45.65	46.35	0	3,143	0.00%
2019/06/21	2	45.50	4	45.98	45.15	-2	3,120	-0.06%
2019/06/20	7	45.23	14	45.59	45.10	-7	3,114	-0.22%
2019/06/19	1	44.70	2	45.05	44.85	-1	3,132	-0.03%
2019/06/18	14	45.75	11	44.81	43.90	3	3,140	0.10%
2019/06/17	0	0.00	4	44.74	45.40	-4	3,036	-0.13%
2019/06/14	1	41.85	1	42.45	41.30	0	3,015	0.00%
2019/06/13	1	41.30	1	41.55	41.60	0	3,053	0.00%
2019/06/12	4	42.51	1	42.65	41.45	3	3,131	0.10%
2019/06/11	0	0.00	1	41.40	42.05	-1	3,266	-0.03%
2019/06/10	4	39.90	4	40.50	40.10	0	3,327	0.00%
2019/06/06	2	39.78	3	39.25	39.15	-1	3,519	-0.03%
2019/06/05	1	40.75	0	0.00	40.00	1	3,554	0.03%
2019/06/04	0	0.00	1	40.50	39.95	-1	3,617	-0.03%
2019/06/03	1	40.30	0	0.00	40.15	1	3,731	0.03%
2019/05/31	3	41.35	3	41.38	41.25	0	3,847	0.00%
2019/05/29	2	39.53	1	39.70	39.75	1	4,006	0.02%
2019/05/28	3	39.43	3	39.75	40.10	0	4,133	0.00%
2019/05/27	2	40.93	2	40.73	39.95	0	4,328	0.00%
2019/05/24	4	40.91	3	41.23	40.50	1	4,444	0.02%
2019/05/23	17	40.66	1	40.85	41.00	16	4,561	0.35%
2019/05/22	2	42.45	1	42.65	41.55	1	4,688	0.02%
2019/05/21	12	40.82	11	41.23	41.75	1	4,803	0.02%
2019/05/20	1	40.80	1	40.90	40.45	0	4,888	0.00%
2019/05/17	3	43.18	3	43.23	42.70	0	5,107	0.00%
2019/05/16	1	42.85	0	0.00	42.85	1	5,190	0.02%
2019/05/15	2	42.95	3	44.00	44.90	-1	5,358	-0.02%
2019/05/14	4	41.28	2	41.18	42.60	2	5,661	0.04%
2019/05/13	2	41.85	3	42.60	41.75	-1	6,030	-0.02%
2019/05/09	6	44.39	4	43.43	43.35	2	6,303	0.03%
2019/05/08	4	45.89	8	45.89	45.70	-4	6,338	-0.06%
2019/05/03	0	0.00	1	47.85	48.05	-1	6,914	-0.01%
2019/05/02	3	47.37	2	47.15	47.35	1	6,911	0.01%
2019/04/30	3	47.02	1	47.30	47.40	2	6,933	0.03%
2019/04/26	1	52.30	1	52.30	52.00	0	6,877	0.00%
2019/04/25	2	53.60	1	53.80	54.00	1	6,860	0.01%
2019/04/24	0	0.00	1	54.20	53.80	-1	6,866	-0.01%
2019/04/23	2	53.85	1	54.40	53.60	1	6,866	0.01%
2019/04/22	5	56.00	9	55.90	54.40	-4	6,906	-0.06%
2019/04/19	10	53.76	0	0.00	54.10	10	6,807	0.15%
2019/04/18	0	0.00	2	54.10	52.90	-2	6,819	-0.03%
2019/04/17	3	52.53	2	53.00	52.80	1	6,807	0.01%
2019/04/16	1	51.40	1	51.60	52.50	0	6,840	0.00%
2019/04/11	1	53.70	0	0.00	51.80	1	7,144	0.01%
2019/04/09	4	56.00	4	55.15	53.90	0	7,198	0.00%
2019/04/08	3	56.00	2	55.50	55.30	1	7,265	0.01%
2019/04/03	0	0.00	3	54.20	53.90	-3	7,248	-0.04%
2019/04/02	2	52.70	0	0.00	53.00	2	7,245	0.03%
2019/03/29	1	50.90	1	51.10	51.00	0	7,319	0.00%
2019/03/22	2	52.40	2	52.80	52.10	0	8,276	0.00%
2019/03/20	3	53.63	2	54.30	52.60	1	8,690	0.01%
2019/03/19	2	54.50	2	54.80	53.10	0	9,013	0.00%
2019/03/18	4	54.30	4	54.05	54.30	0	9,060	0.00%
2019/03/15	2	54.20	2	54.50	54.50	0	9,239	0.00%
2019/03/14	0	0.00	2	55.85	53.90	-2	9,339	-0.02%
2019/03/12	6	57.43	8	57.41	58.00	-2	9,746	-0.02%
2019/03/11	3	56.50	4	56.10	55.60	-1	9,921	-0.01%
2019/03/07	0	0.00	1	56.90	55.60	-1	10,309	-0.01%
2019/03/06	4	56.18	4	56.65	56.60	0	10,479	0.00%
2019/03/04	4	56.58	6	57.32	56.50	-2	11,326	-0.02%
2019/02/27	8	55.90	8	55.65	57.60	0	11,445	0.00%
2019/02/26	6	58.02	6	57.20	55.70	0	11,716	0.00%
2019/02/25	4	57.25	6	55.93	57.60	-2	11,980	-0.02%
2019/02/22	4	58.08	1	58.40	56.50	3	12,027	0.02%
2019/02/21	5	57.42	5	57.32	57.90	0	11,959	0.00%
2019/02/20	1	58.00	0	0.00	57.90	1	11,855	0.01%
2019/02/19	2	58.90	2	58.10	58.90	0	11,804	0.00%
2019/02/18	3	60.70	3	59.60	58.30	0	11,751	0.00%
2019/02/14	5	57.80	10	57.46	59.00	-5	11,518	-0.04%
2019/02/13	6	58.37	7	58.47	58.40	-1	11,407	-0.01%
2019/02/12	8	54.71	7	55.16	56.00	1	11,139	0.01%
2019/02/11	3	51.07	3	49.20	51.40	0	10,961	0.00%
2019/01/30	0	0.00	1	48.20	46.75	-1	10,938	-0.01%
2019/01/28	4	45.28	6	45.73	46.60	-2	10,856	-0.02%
2019/01/25	2	44.90	11	44.15	44.15	-9	10,746	-0.08%
2019/01/24	1	43.10	1	42.80	42.55	0	10,850	0.00%
2019/01/23	12	41.68	1	41.85	42.20	11	10,938	0.10%
2019/01/22	1	42.00	4	42.11	41.50	-3	10,995	-0.03%
2019/01/21	5	42.04	2	41.40	42.00	3	11,097	0.03%
2019/01/18	3	40.75	3	41.30	41.30	0	11,108	0.00%
2019/01/17	0	0.00	20	40.70	40.20	-20	11,151	-0.18%
2019/01/16	20	41.45	0	0.00	41.00	20	11,221	0.18%
2019/01/15	3	40.60	3	40.00	40.90	0	11,225	0.00%
2019/01/14	3	40.82	3	40.33	40.05	0	11,304	0.00%
2019/01/11	0	0.00	1	41.55	41.55	-1	11,314	-0.01%
2019/01/10	1	42.70	0	0.00	42.30	1	11,353	0.01%
2019/01/09	1	42.30	1	42.80	42.30	0	11,567	0.00%
2019/01/04	4	39.05	4	39.60	40.90	0	11,672	0.00%
2019/01/03	1	43.10	1	43.05	40.65	0	11,580	0.00%
2019/01/02	3	44.20	3	44.25	43.90	0	11,551	0.00%
2018/12/28	12	44.06	12	43.94	43.90	0	11,589	0.00%
2018/12/27	6	44.19	11	44.41	43.80	-5	11,642	-0.04%
2018/12/26	7	44.92	6	44.50	42.60	1	11,558	0.01%
2018/12/25	5	44.28	0	0.00	44.10	5	11,555	0.04%
2018/12/22	5	44.70	6	44.52	44.85	-1	11,413	-0.01%
2018/12/21	16	45.16	15	45.16	45.60	1	11,422	0.01%
2018/12/20	11	45.17	9	45.32	44.25	2	11,273	0.02%
2018/12/19	9	47.86	9	47.98	47.40	0	11,019	0.00%
2018/12/18	12	51.33	7	50.60	49.40	5	10,927	0.05%
2018/12/17	2	50.00	4	51.20	50.30	-2	10,856	-0.02%
2018/12/14	8	49.72	7	49.25	50.00	1	10,796	0.01%
2018/12/13	10	51.97	9	52.19	52.00	1	10,675	0.01%
2018/12/12	5	51.10	8	51.14	52.50	-3	10,400	-0.03%
2018/12/11	6	48.21	6	47.97	47.80	0	10,099	0.00%
2018/12/10	6	47.85	8	48.13	47.30	-2	10,196	-0.02%
2018/12/07	8	47.99	11	48.18	48.05	-3	10,027	-0.03%
2018/12/06	9	48.54	9	47.15	46.30	0	9,928	0.00%
2018/12/05	10	50.15	8	50.31	51.10	2	9,676	0.02%
2018/12/04	9	49.80	13	50.47	49.50	-4	9,490	-0.04%
2018/12/03	12	49.83	8	49.67	49.15	4	9,277	0.04%
2018/11/30	11	47.96	8	48.05	48.75	3	9,100	0.03%
2018/11/29	26	50.53	26	49.93	49.00	0	8,908	0.00%
2018/11/28	23	49.38	21	49.73	49.70	2	8,699	0.02%
2018/11/27	2	46.13	3	48.03	48.40	-1	8,185	-0.01%
2018/11/26	4	44.06	4	44.19	44.00	0	7,814	0.00%
2018/11/23	18	42.93	18	42.95	43.75	0	7,721	0.00%
2018/11/22	8	41.98	15	42.23	41.10	-7	7,406	-0.09%
2018/11/21	5	38.29	6	40.39	40.70	-1	6,994	-0.01%
2018/11/19	1	36.85	1	36.85	37.30	0	6,999	0.00%
2018/11/16	1	37.00	3	37.07	36.25	-2	7,024	-0.03%
2018/11/15	5	36.40	5	36.55	36.80	0	7,052	0.00%
2018/11/14	8	36.49	7	36.44	36.00	1	7,106	0.01%
2018/11/13	2	35.00	2	35.63	36.95	0	7,294	0.00%
2018/11/12	4	36.76	3	36.98	36.60	1	7,346	0.01%
2018/11/09	23	36.59	23	35.86	36.70	0	7,392	0.00%
2018/11/08	7	37.84	6	38.56	35.95	1	7,411	0.01%
2018/11/07	5	35.40	5	35.88	37.75	0	7,311	0.00%
2018/11/06	1	35.45	1	35.15	34.35	0	7,310	0.00%
2018/11/05	1	36.45	1	37.15	37.00	0	7,338	0.00%
2018/11/02	11	36.62	7	37.00	36.55	4	7,319	0.05%
2018/11/01	18	34.61	18	36.20	35.80	0	7,226	0.00%
2018/10/31	0	0.00	2	34.10	34.10	-2	6,952	-0.03%
2018/10/30	3	31.28	0	0.00	31.00	3	6,907	0.04%
2018/10/29	6	32.03	6	32.13	32.05	0	7,100	0.00%
2018/10/26	0	0.00	3	32.02	30.50	-3	7,077	-0.04%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/24	10	35.44	10	35.71	34.60	0	7,082	0.00%
2018/10/22	2	37.18	4	37.13	37.70	-2	7,058	-0.03%
2018/10/19	6	36.26	4	36.48	36.35	2	7,133	0.03%
2018/10/18	13	38.65	15	38.32	38.05	-2	7,152	-0.03%
2018/10/17	44	39.46	38	38.92	38.40	6	7,163	0.08%
2018/10/16	4	37.78	4	38.73	40.25	0	7,007	0.00%
2018/10/15	1	37.20	1	37.10	37.20	0	6,976	0.00%
2018/10/12	3	36.57	4	37.03	37.20	-1	7,037	-0.01%
2018/10/11	1	36.60	0	0.00	36.50	1	7,110	0.01%
2018/10/09	2	42.03	5	42.32	40.55	-3	7,192	-0.04%
2018/10/08	7	41.21	9	41.31	41.70	-2	7,254	-0.03%
2018/10/05	4	43.93	1	42.35	42.30	3	7,414	0.04%
2018/10/04	7	47.24	7	47.19	47.00	0	7,476	0.00%
2018/10/03	1	49.95	1	50.00	47.95	0	8,046	0.00%
2018/10/02	1	50.30	0	0.00	50.00	1	8,302	0.01%
2018/10/01	5	50.38	5	49.74	51.30	0	8,430	0.00%
2018/09/28	9	50.63	7	50.77	50.20	2	8,731	0.02%
2018/09/27	1	50.80	0	0.00	50.00	1	8,917	0.01%
2018/09/26	5	51.36	5	51.58	51.10	0	9,101	0.00%
2018/09/25	8	51.93	8	50.98	52.00	0	9,178	0.00%
2018/09/21	9	49.76	14	50.11	51.00	-5	9,161	-0.05%
2018/09/20	8	48.36	5	48.31	48.00	3	9,160	0.03%
2018/09/19	4	49.94	4	49.83	47.90	0	9,256	0.00%
2018/09/18	2	50.45	0	0.00	48.40	2	9,348	0.02%
2018/09/17	7	52.27	9	52.44	52.10	-2	9,527	-0.02%
2018/09/14	9	51.16	7	51.70	52.60	2	9,645	0.02%
2018/09/13	1	50.10	1	50.00	48.95	0	9,580	0.00%
2018/09/12	9	49.91	10	50.00	50.10	-1	9,788	-0.01%
2018/09/11	3	51.23	3	52.23	51.30	0	9,983	0.00%
2018/09/10	18	50.32	20	50.71	50.60	-2	10,091	-0.02%
2018/09/07	6	54.52	4	55.03	53.50	2	10,143	0.02%
2018/09/05	2	57.50	2	58.30	56.00	0	10,881	0.00%
2018/09/04	10	57.83	10	57.29	58.10	0	11,423	0.00%
2018/09/03	8	57.39	8	58.26	57.00	0	11,763	0.00%
2018/08/31	15	60.60	15	59.83	60.90	0	12,007	0.00%
2018/08/30	4	61.63	4	62.35	61.00	0	12,203	0.00%
2018/08/29	2	60.20	0	0.00	60.70	2	12,365	0.02%
2018/08/28	2	59.30	4	59.50	58.90	-2	12,638	-0.02%
2018/08/27	2	58.80	4	59.70	60.10	-2	12,903	-0.02%
2018/08/24	15	57.21	11	57.39	56.60	4	13,097	0.03%
2018/08/22	0	0.00	4	57.00	59.50	-4	14,211	-0.03%
2018/08/21	4	58.93	2	58.80	58.50	2	14,867	0.01%
2018/08/20	14	56.46	11	57.11	58.50	3	15,105	0.02%
2018/08/17	0	0.00	2	61.00	58.20	-2	15,508	-0.01%
2018/08/16	1	58.50	1	59.70	61.20	0	15,624	0.00%
2018/08/15	11	60.30	13	60.77	58.60	-2	15,830	-0.01%
2018/08/14	17	60.48	14	60.81	62.00	3	16,050	0.02%
2018/08/13	5	60.40	5	62.92	60.30	0	16,266	0.00%
2018/08/10	14	65.78	14	66.71	64.70	0	16,635	0.00%
2018/08/09	7	65.14	5	65.00	66.30	2	17,030	0.01%
2018/08/08	5	65.30	7	66.30	65.00	-2	17,702	-0.01%
2018/08/03	16	64.88	16	63.03	66.00	0	18,632	0.00%
2018/08/02	28	64.54	28	65.52	63.70	0	18,765	0.00%
2018/08/01	6	70.05	5	70.38	69.50	1	19,391	0.01%
2018/07/31	0	0.00	1	71.20	72.20	-1	19,736	-0.01%
2018/07/30	1	70.40	1	70.40	69.50	0	19,735	0.00%
2018/07/27	1	72.70	0	0.00	72.00	1	19,738	0.01%
2018/07/26	6	73.70	7	73.79	75.00	-1	19,731	-0.01%
2018/07/25	4	71.25	0	0.00	71.70	4	19,584	0.02%
2018/07/24	2	69.75	1	67.60	69.90	1	19,513	0.01%
2018/07/23	5	64.94	6	65.32	67.50	-1	19,448	-0.01%
2018/07/20	14	68.64	11	67.26	67.10	3	19,381	0.02%
2018/07/19	0	0.00	2	69.55	69.00	-2	19,241	-0.01%
2018/07/18	15	69.33	11	69.23	68.00	4	19,237	0.02%
2018/07/17	2	71.85	2	72.85	70.90	0	19,196	0.00%
2018/07/16	11	74.21	11	74.55	73.80	0	19,197	0.00%
2018/07/13	10	75.27	12	74.08	73.00	-2	19,302	-0.01%
2018/07/12	5	73.40	3	73.23	73.90	2	19,122	0.01%
2018/07/11	38	73.94	38	73.19	73.60	0	19,114	0.00%
2018/07/10	1	66.70	6	67.60	72.00	-5	18,611	-0.03%
2018/07/09	3	64.33	3	65.60	65.50	0	18,502	0.00%
2018/07/06	16	65.77	15	66.86	66.20	1	18,359	0.01%
2018/07/05	7	63.44	9	64.73	62.70	-2	18,107	-0.01%
2018/07/04	10	65.98	8	66.49	62.70	2	17,898	0.01%
2018/07/03	4	70.28	4	69.83	69.60	0	17,672	0.00%
2018/07/02	1	70.20	1	70.70	69.10	0	17,580	0.00%
2018/06/29	5	70.58	5	69.98	72.80	0	17,458	0.00%
2018/06/28	5	72.78	4	72.83	69.50	1	17,295	0.01%
2018/06/27	9	72.76	8	72.99	73.40	1	17,177	0.01%
2018/06/26	9	72.76	9	72.94	72.00	0	17,064	0.00%
2018/06/25	3	72.20	3	72.83	71.20	0	16,820	0.00%
2018/06/22	6	77.98	5	78.62	76.50	1	16,652	0.01%
2018/06/21	8	79.28	8	79.46	80.90	0	16,558	0.00%
2018/06/20	8	80.53	9	79.79	76.40	-1	16,374	-0.01%
2018/06/15	3	83.93	3	83.87	83.20	0	16,243	0.00%
2018/06/14	15	82.27	15	80.94	83.20	0	16,133	0.00%
2018/06/13	6	88.15	7	85.53	82.90	-1	15,957	-0.01%
2018/06/12	18	87.31	12	89.50	89.50	6	15,516	0.04%
2018/06/11	21	76.56	38	78.03	81.40	-17	14,963	-0.11%
2018/06/08	2	73.40	2	70.15	74.00	0	14,696	0.00%
2018/06/07	11	72.55	11	71.46	70.50	0	14,445	0.00%
2018/06/06	42	71.59	49	72.48	71.50	-7	14,445	-0.05%
2018/06/05	3	70.23	3	71.20	67.80	0	14,387	0.00%
2018/06/04	9	73.79	9	71.03	72.80	0	14,150	0.00%
2018/06/01	27	70.09	30	70.98	69.90	-3	13,839	-0.02%
2018/05/31	56	77.57	66	75.48	70.70	-10	13,541	-0.07%
2018/05/30	36	73.03	12	72.08	74.10	24	12,893	0.19%
2018/05/29	198	68.63	204	70.66	68.80	-6	12,268	-0.05%	大買/大賣/
2018/05/28	29	63.98	23	65.12	66.90	6	11,490	0.05%
2018/05/25	9	58.19	11	57.80	60.90	-2	11,147	-0.02%
2018/05/24	2	55.10	1	55.00	55.40	1	10,510	0.01%
2018/05/23	18	55.43	20	54.53	55.80	-2	10,294	-0.02%
2018/05/22	6	55.02	7	54.74	53.70	-1	9,969	-0.01%
2018/05/21	8	54.64	16	55.33	56.40	-8	9,672	-0.08%
2018/05/18	8	54.16	13	54.18	54.70	-5	9,332	-0.05%
2018/05/17	29	54.04	16	53.39	52.10	13	8,805	0.15%
2018/05/16	20	55.99	23	55.73	55.60	-3	8,338	-0.04%
2018/05/15	37	51.96	31	51.09	53.80	6	7,656	0.08%
2018/05/14	3	48.23	8	48.86	50.20	-5	7,091	-0.07%
2018/05/11	11	45.85	58	46.83	45.70	-47	6,824	-0.69%
2018/05/10	65	45.77	21	44.87	46.20	44	6,511	0.68%
2018/05/09	13	43.59	9	43.51	43.65	4	6,123	0.07%
2018/05/08	5	38.85	11	39.10	40.90	-6	5,397	-0.11%
2018/05/03	3	36.95	3	36.70	36.95	0	5,004	0.00%
2018/05/02	3	36.60	13	36.62	36.35	-10	5,000	-0.20%
2018/04/25	3	35.77	0	0.00	35.90	3	5,742	0.05%
2018/04/24	10	36.80	10	36.55	36.00	0	5,798	0.00%
2018/04/23	13	38.42	32	38.27	37.60	-19	5,718	-0.33%
2018/04/20	25	38.19	20	38.37	37.95	5	5,696	0.09%
2018/04/19	20	37.30	21	37.65	39.15	-1	5,607	-0.02%
2018/04/17	3	36.20	1	38.95	36.15	2	5,317	0.04%
2018/04/16	1	39.10	1	38.95	39.10	0	5,186	0.00%
2018/04/13	4	37.64	3	38.05	38.00	1	5,103	0.02%
2018/04/11	5	37.25	0	0.00	37.10	5	5,049	0.10%
2018/04/09	0	0.00	20	36.05	36.25	-20	5,129	-0.39%
2018/03/29	0	0.00	5	36.60	36.35	-5	5,313	-0.09%
2018/03/28	3	36.00	3	36.25	36.00	0	5,277	0.00%
2018/03/27	0	0.00	2	37.03	36.65	-2	5,265	-0.04%
2018/03/26	2	36.15	0	0.00	36.00	2	5,266	0.04%
2018/03/23	1	35.80	0	0.00	35.80	1	5,239	0.02%
2018/03/21	16	38.71	1	37.60	36.90	15	5,022	0.30%
2018/03/19	23	36.45	3	37.00	36.40	20	4,784	0.42%
2018/03/16	1	35.80	0	0.00	35.80	1	4,642	0.02%
2018/03/14	0	0.00	5	36.00	35.25	-5	4,483	-0.11%
2018/03/13	3	35.03	3	35.80	36.00	0	4,386	0.00%
2018/03/12	2	35.20	4	35.10	35.05	-2	4,329	-0.05%
2018/03/09	4	34.20	2	34.60	34.00	2	4,148	0.05%
2018/03/08	0	0.00	3	33.00	33.55	-3	3,992	-0.08%
2018/03/07	3	31.17	1	31.40	30.50	2	3,933	0.05%
2018/02/27	0	0.00	5	31.10	30.75	-5	4,659	-0.11%
2018/02/23	0	0.00	2	30.90	30.60	-2	4,787	-0.04%
2018/02/22	2	30.30	2	30.63	30.25	0	4,968	0.00%
2018/02/21	5	30.65	3	30.63	30.25	2	5,361	0.04%
2018/02/07	5	31.35	0	0.00	31.00	5	5,861	0.09%
2018/01/31	3	34.00	3	34.00	33.80	0	6,403	0.00%
2018/01/29	5	34.20	0	0.00	34.15	5	6,556	0.08%
2018/01/26	0	0.00	6	34.85	34.80	-6	6,635	-0.09%
2018/01/25	18	34.59	12	34.67	34.30	6	6,703	0.09%
2018/01/23	16	37.83	2	38.75	36.05	14	6,868	0.20%
2018/01/19	3	35.00	3	35.00	35.05	0	6,702	0.00%
2018/01/18	1	35.25	1	35.50	34.60	0	7,073	0.00%
2018/01/15	0	0.00	3	34.07	34.85	-3	7,255	-0.04%
2018/01/12	2	33.55	0	0.00	33.35	2	7,316	0.03%
2018/01/11	0	0.00	1	33.50	33.00	-1	7,330	-0.01%
2018/01/10	7	33.56	5	33.80	33.50	2	7,364	0.03%
2018/01/09	1	33.90	5	34.40	33.40	-4	7,408	-0.05%
2018/01/08	0	0.00	1	33.75	33.80	-1	7,617	-0.01%
2018/01/05	4	35.48	9	35.73	35.40	-5	7,643	-0.07%
2018/01/04	2	34.53	2	34.73	35.00	0	7,698	0.00%
2018/01/03	5	35.00	0	0.00	34.60	5	7,660	0.07%
2018/01/02	0	0.00	4	33.33	33.35	-4	7,565	-0.05%