嘉晶 (3016)-元大-竹北券商分點個股進出

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
1,661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(已收盤)

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-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北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
2024/04/18	7	62.80	8.2	62.47	61.20	-1.2	1,414	-0.08%
2024/04/17	0	0.00	5.2	62.40	62.40	-5.2	1,307	-0.40%
2024/04/16	0	0.00	2	57.75	56.80	-2	1,282	-0.16%
2024/04/15	0	0.00	6.5	59.83	58.90	-6.5	1,270	-0.51%
2024/04/12	1	61.00	4.3	61.22	60.70	-3.3	1,255	-0.27%
2024/04/10	3	62.50	3.5	61.92	61.20	-0.5	1,215	-0.04%
2024/04/09	0	0.00	0.1	59.90	60.10	-0.1	1,174	0.00%
2024/04/08	0	0.00	9	60.17	59.50	-9	1,171	-0.77%
2024/04/03	2	61.00	6	61.03	60.80	-4	1,164	-0.34%
2024/04/02	10	61.11	0.4	61.60	61.60	9.6	1,155	0.83%
2024/04/01	20	61.87	1.4	62.35	61.50	18.6	1,133	1.64%
2024/03/29	3	59.77	0	0.00	59.60	3	1,052	0.28%
2024/03/28	2	59.70	4	60.00	59.30	-2	1,038	-0.19%
2024/03/26	0	0.00	0	59.50	57.00	0	1,004	0.00%
2024/03/25	1	59.10	1	59.05	58.80	0	999	0.00%
2024/03/22	1	59.10	0	0.00	59.10	1	999	0.10%
2024/03/20	0.1	56.90	0	0.00	56.60	0.1	993	0.01%
2024/03/19	2.2	57.64	1	57.70	57.50	1.2	989	0.12%
2024/03/15	0	0.00	1	57.70	58.00	-1	972	-0.10%
2024/03/13	1	60.30	2	61.50	60.00	-1	922	-0.11%
2024/03/12	6	62.83	6.3	61.45	61.70	-0.3	861	-0.03%
2024/03/11	2	60.75	1	61.90	61.90	1	617	0.16%
2024/03/07	0.5	51.89	0	0.00	51.20	0.5	451	0.12%
2024/03/05	0	0.00	0.1	53.89	53.50	-0.1	459	-0.02%
2024/02/22	4	54.70	0	0.00	54.50	4	469	0.85%
2024/02/19	0	0.00	4	55.60	55.70	-4	466	-0.86%
2024/02/05	0	54.20	0	0.00	54.40	0	459	0.00%
2024/02/02	0.1	56.00	0	0.00	55.10	0.1	452	0.02%
2024/02/01	0	0.00	1	55.70	55.60	-1	450	-0.22%
2024/01/25	0	0.00	1	57.50	56.90	-1	469	-0.21%
2024/01/19	1	57.00	0	0.00	56.80	1	503	0.20%
2024/01/04	1	59.50	0	0.00	59.60	1	504	0.20%
2023/12/21	0	0.00	1	62.30	62.10	-1	504	-0.20%
2023/12/19	3	64.30	3	63.30	63.30	0	504	0.00%
2023/12/18	4	65.35	4	64.00	64.00	0	501	0.00%
2023/12/15	11	64.25	13	65.19	64.50	-2	478	-0.42%
2023/12/12	1	63.40	0	0.00	63.00	1	451	0.22%
2023/12/11	0	0.00	1	62.40	62.50	-1	448	-0.22%
2023/12/05	2	63.50	0	0.00	63.60	2	446	0.45%
2023/12/04	0	0.00	1	64.00	63.50	-1	449	-0.22%
2023/11/29	1	64.40	0	0.00	64.20	1	417	0.24%
2023/11/28	1	63.30	0	63.20	63.30	1	415	0.24%
2023/11/27	0	0.00	0.2	62.16	61.90	-0.2	412	-0.04%
2023/11/24	0	0.00	2	63.55	63.50	-2	411	-0.49%
2023/11/22	0	0.00	1	63.10	63.20	-1	406	-0.25%
2023/11/21	0	0.00	1.2	62.88	63.10	-1.2	401	-0.30%
2023/11/20	0	0.00	1.1	62.00	62.20	-1.1	396	-0.26%
2023/11/08	0.3	60.70	1	60.40	60.30	-0.8	431	-0.17%
2023/11/07	0	60.70	0	0.00	60.90	0	435	0.01%
2023/11/06	0	60.50	0	0.00	60.60	0	447	0.01%
2023/11/01	0	0.00	2	60.40	60.30	-2	437	-0.46%
2023/10/26	0	0.00	0	57.50	57.30	0	440	-0.01%
2023/10/24	0	0.00	1	57.50	57.90	-1	468	-0.21%
2023/10/17	0	0.00	1	57.50	57.50	-1	535	-0.19%
2023/10/13	0	0.00	2	57.80	58.10	-2	589	-0.34%
2023/10/11	0	0.00	3	56.90	56.70	-3	673	-0.45%
2023/10/05	2	57.65	0	0.00	57.50	2	802	0.25%
2023/10/03	1	58.20	0	0.00	58.00	1	1,103	0.09%
2023/09/28	1	57.30	1	57.50	57.00	0	1,146	0.00%
2023/09/27	2	57.75	0	0.00	57.20	2	1,156	0.17%
2023/09/26	1	58.10	0	0.00	57.80	1	1,160	0.09%
2023/09/25	0	0.00	1	60.00	59.50	-1	1,160	-0.09%
2023/09/22	0	0.00	1	59.20	59.50	-1	1,164	-0.09%
2023/09/21	1	61.00	1	62.20	60.90	0	1,156	0.00%
2023/09/20	0	0.00	1	61.80	61.80	-1	1,152	-0.09%
2023/09/19	0	0.00	1	62.40	62.60	-1	1,155	-0.09%
2023/09/18	0	63.00	0	0.00	62.70	0	1,163	0.00%
2023/09/15	0.1	62.30	1	62.10	62.10	-1	1,164	-0.08%
2023/09/13	0	61.30	0	0.00	61.40	0	1,165	0.00%
2023/09/07	0	61.90	0	0.00	61.20	0	1,224	0.00%
2023/09/05	0.1	61.80	0	0.00	61.70	0.1	1,231	0.00%
2023/09/01	0.1	61.10	1	59.80	61.20	-1	1,242	-0.08%
2023/08/30	0	0.00	3	59.73	59.50	-3	1,296	-0.23%
2023/08/28	2	57.85	0	0.00	57.70	2	1,304	0.15%
2023/08/22	2	57.30	0	0.00	57.10	2	1,312	0.15%
2023/08/14	17	59.51	5	59.28	58.90	12	1,290	0.93%
2023/08/11	3	61.60	0	0.00	61.60	3	1,277	0.23%
2023/08/10	5	62.42	2	62.70	62.00	3	1,273	0.24%
2023/08/08	2	64.65	0	0.00	64.50	2	1,258	0.16%
2023/08/07	2	65.55	0	0.00	65.80	2	1,255	0.16%
2023/08/02	2	64.75	0	0.00	64.50	2	1,253	0.16%
2023/07/31	1	66.60	0	0.00	65.70	1	1,234	0.08%
2023/07/27	1	66.20	0	0.00	66.10	1	1,206	0.08%
2023/07/26	1	65.00	0	0.00	64.60	1	1,204	0.08%
2023/07/25	2	66.30	0	0.00	66.10	2	1,199	0.17%
2023/07/14	0	0.00	5	71.04	71.50	-5	1,150	-0.43%
2023/07/11	7.4	72.82	6.2	72.76	72.20	1.2	1,012	0.12%
2023/07/10	6	66.28	11	68.87	69.70	-5	836	-0.60%
2023/07/06	3	65.00	3	65.50	64.60	0	722	0.00%
2023/06/15	1.1	66.98	3	67.07	66.70	-1.9	685	-0.28%
2023/06/14	4	66.95	4	66.05	67.30	0	673	0.00%
2023/06/12	0	0.00	5	65.52	65.50	-5	646	-0.77%
2023/06/06	14.2	64.99	0	0.00	63.70	14.2	663	2.14%
2023/06/05	1	68.30	0	0.00	66.00	1	661	0.15%
2023/06/01	9	63.30	0	0.00	63.00	9	644	1.40%
2023/05/29	1	64.80	0	0.00	65.10	1	694	0.14%
2023/05/11	1.5	61.80	0	0.00	61.70	1.5	733	0.20%
2023/05/09	1	62.70	0	0.00	62.50	1	738	0.14%
2023/05/02	0.3	64.20	0	0.00	64.60	0.3	790	0.04%
2023/04/27	1.2	62.13	1	62.80	61.60	0.2	788	0.03%
2023/04/26	1	61.80	1	62.00	62.70	0	776	0.00%
2023/04/21	5	64.90	2	64.90	64.50	3	756	0.40%
2023/04/20	1.2	68.88	1	67.80	67.60	0.2	729	0.03%
2023/04/17	1	69.20	1	69.50	71.50	0	705	0.00%
2023/04/14	1	69.80	0	0.00	69.80	1	686	0.15%
2023/04/11	0.1	71.80	0	0.00	71.50	0.1	665	0.02%
2023/03/28	0	0.00	2	71.90	71.30	-2	687	-0.29%
2023/03/27	0.1	73.10	0	0.00	72.00	0.1	689	0.01%
2023/03/24	0	0.00	2	72.90	73.00	-2	695	-0.29%
2023/03/23	0.1	72.00	0	0.00	72.50	0.1	690	0.01%
2023/03/20	3.1	71.58	3	71.70	71.60	0.1	690	0.01%
2023/03/14	0.1	70.10	0	0.00	69.60	0.1	709	0.01%
2023/03/13	1	69.90	1	70.20	70.30	0	710	0.00%
2023/03/09	0.1	73.90	0	0.00	73.10	0.1	730	0.01%
2023/03/07	0.1	73.90	0	0.00	73.40	0.1	738	0.01%
2023/03/03	2	72.00	0	0.00	71.90	2	712	0.28%
2023/03/02	0	0.00	2	73.80	73.50	-2	673	-0.30%
2023/03/01	0.1	75.30	0	0.00	75.00	0.1	674	0.01%
2023/02/24	0.1	76.70	1	76.30	75.60	-0.9	680	-0.13%
2023/02/23	1	76.10	0	0.00	76.00	1	681	0.15%
2023/02/17	0	0.00	1	76.60	76.00	-1	791	-0.13%
2023/02/15	0.3	76.20	0	0.00	75.60	0.3	837	0.04%
2023/02/10	3	77.77	2	77.10	76.50	1	910	0.11%
2023/02/02	23	78.97	20	79.00	79.20	3	946	0.32%
2023/01/30	0	0.00	0.3	74.70	74.60	-0.3	950	-0.03%
2023/01/10	0	0.00	2	73.60	73.70	-2	1,014	-0.20%
2022/12/28	0	0.00	10	70.00	69.90	-10	1,213	-0.82%
2022/12/23	3	70.67	1	70.80	71.20	2	1,321	0.15%
2022/12/20	3	74.17	0	0.00	71.20	3	1,465	0.20%
2022/12/16	1	74.70	2	74.60	74.50	-1	1,584	-0.06%
2022/12/14	1	75.30	1	75.40	76.10	0	1,629	0.00%
2022/12/13	5	75.60	1	74.80	74.40	4	1,646	0.24%
2022/12/12	5	74.60	0	0.00	74.80	5	1,666	0.30%
2022/12/09	3	77.50	0	0.00	75.90	3	1,681	0.18%
2022/12/06	0	0.00	6	80.53	79.00	-6	1,859	-0.32%
2022/12/05	1	82.00	0	0.00	82.00	1	1,923	0.05%
2022/12/01	5	81.30	0	0.00	81.90	5	1,939	0.26%
2022/11/30	0	0.00	1	78.60	78.60	-1	1,930	-0.05%
2022/11/25	1	79.00	0	0.00	77.60	1	1,990	0.05%
2022/11/24	1	77.70	0	0.00	78.70	1	1,998	0.05%
2022/11/21	7	78.29	1	78.30	77.70	6	2,068	0.29%
2022/11/18	0	0.00	1	80.10	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	1	79.50	79.30	-1	2,151	-0.05%
2022/11/16	0	0.00	1	77.70	78.00	-1	2,186	-0.05%
2022/11/15	2	77.85	7	77.16	78.50	-5	2,266	-0.22%
2022/11/11	2	77.70	3	76.77	75.00	-1	2,388	-0.04%
2022/11/10	2	74.90	1	74.70	74.30	1	2,360	0.04%
2022/11/09	5	74.40	3	74.43	75.00	2	2,369	0.08%
2022/11/08	0	0.00	2	73.10	72.30	-2	2,356	-0.08%
2022/11/04	0	0.00	1	70.50	72.00	-1	2,384	-0.04%
2022/11/03	1	69.70	0	0.00	71.20	1	2,386	0.04%
2022/11/02	2	70.35	0	0.00	70.60	2	2,407	0.08%
2022/10/31	0	0.00	5	69.12	69.00	-5	2,399	-0.21%
2022/10/27	0	0.00	2	69.00	69.00	-2	2,392	-0.08%
2022/10/25	0	0.00	2	68.30	67.40	-2	2,395	-0.08%
2022/10/24	2	69.00	0	0.00	68.00	2	2,407	0.08%
2022/10/21	0	0.00	1	68.20	67.10	-1	2,408	-0.04%
2022/10/19	0	0.00	1	70.70	69.00	-1	2,428	-0.04%
2022/10/17	2	67.95	0	0.00	69.30	2	2,436	0.08%
2022/10/14	1	70.20	11.1	70.08	70.50	-10.1	2,444	-0.41%
2022/10/13	1	66.10	0	0.00	66.10	1	2,491	0.04%
2022/10/12	1	71.20	3	70.83	70.80	-2	2,472	-0.08%
2022/10/11	1	72.50	1	73.10	71.50	0	2,471	0.00%
2022/10/05	0	0.00	1	78.90	77.60	-1	2,515	-0.04%
2022/10/04	1	76.50	0	0.00	77.60	1	2,490	0.04%
2022/10/03	1	71.80	1	72.40	73.10	0	2,480	0.00%
2022/09/30	4	68.55	2	69.60	72.70	2	2,521	0.08%
2022/09/29	10	71.90	10	72.55	70.40	0	2,511	0.00%
2022/09/27	3	79.80	0	0.00	78.50	3	2,480	0.12%
2022/09/26	0	0.00	2	79.90	79.50	-2	2,484	-0.08%
2022/09/23	2.2	86.33	1	88.30	84.40	1.2	2,494	0.05%
2022/09/22	0	0.00	4	89.23	90.40	-4	2,456	-0.16%
2022/09/16	1	87.90	0	0.00	87.60	1	2,424	0.04%
2022/09/13	22	90.88	24	91.43	90.70	-2	2,455	-0.08%
2022/09/12	3	90.67	1	91.30	89.60	2	2,384	0.08%
2022/09/05	0	0.00	0.5	86.50	83.60	-0.5	2,371	-0.02%
2022/09/02	2	87.40	0	0.00	87.40	2	2,367	0.08%
2022/09/01	2	89.65	0	0.00	88.00	2	2,362	0.08%
2022/08/29	0.5	87.96	0	0.00	87.40	0.5	2,394	0.02%
2022/08/26	5.2	90.33	3	92.17	89.70	2.2	2,388	0.09%
2022/08/25	0	0.00	9	91.06	90.60	-9	2,380	-0.38%
2022/08/24	6	91.77	4	89.80	89.20	2	2,369	0.08%
2022/08/23	8	92.33	7	92.53	92.10	1	2,370	0.04%
2022/08/22	4	92.68	4	92.95	93.00	0	2,363	0.00%
2022/08/19	15	92.49	13	91.52	91.40	2	2,275	0.09%
2022/08/18	5	89.50	1	87.40	87.40	4	2,164	0.18%
2022/08/17	1	85.50	1	85.40	85.40	0	2,154	0.00%
2022/08/16	10	86.84	14	86.46	85.90	-4	2,170	-0.18%
2022/08/15	14	85.97	20	86.51	86.50	-6	2,193	-0.27%
2022/08/12	1	84.50	1	84.70	84.70	0	2,209	0.00%
2022/08/11	9	85.21	8	83.63	83.60	1	2,261	0.04%
2022/08/10	2	81.60	1	82.30	82.20	1	2,329	0.04%
2022/08/09	13	82.49	13	82.97	82.60	0	2,366	0.00%
2022/08/08	4	80.15	4	80.50	80.50	0	2,424	0.00%
2022/08/05	3	80.40	5	80.68	80.70	-2	2,519	-0.08%
2022/08/04	5	77.68	5	77.60	77.90	0	2,600	0.00%
2022/08/03	1	78.20	0	0.00	77.40	1	2,654	0.04%
2022/08/02	2	79.50	0	0.00	79.00	2	2,716	0.07%
2022/08/01	5	83.10	4	82.70	82.70	1	2,723	0.04%
2022/07/29	3	84.00	5	83.96	84.00	-2	2,740	-0.07%
2022/07/28	21	83.13	20	81.60	81.40	1	2,747	0.04%
2022/07/27	10	82.00	12	82.48	82.80	-2	2,755	-0.07%
2022/07/26	1	81.40	0	0.00	81.40	1	2,754	0.04%
2022/07/25	2	83.30	2	84.20	84.20	0	2,739	0.00%
2022/07/22	1	84.40	0	0.00	83.30	1	2,765	0.04%
2022/07/21	20	84.15	21	84.63	84.80	-1	2,803	-0.04%
2022/07/20	14	82.77	14	83.59	83.40	0	2,798	0.00%
2022/07/18	6	81.58	5.6	81.13	81.10	0.4	2,794	0.01%
2022/07/15	5	80.14	6.6	80.98	80.80	-1.6	2,787	-0.06%
2022/07/14	3	76.53	3	79.10	79.90	0	2,744	0.00%
2022/07/13	7	78.56	7	77.50	77.50	0	2,751	0.00%
2022/07/12	6	76.17	6	76.40	76.50	0	2,751	0.00%
2022/07/11	27	79.29	26	79.45	79.50	1	2,760	0.04%
2022/07/08	8	79.40	6	80.20	78.90	2	2,761	0.07%
2022/07/07	1.1	73.90	16	74.00	76.90	-14.9	2,740	-0.54%
2022/07/06	0	0.00	1	74.30	73.70	-1	2,758	-0.04%
2022/07/05	1.6	80.04	0	0.00	78.60	1.6	2,813	0.06%
2022/07/04	21	76.60	22	77.19	78.70	-1	2,789	-0.04%
2022/07/01	6	84.07	4	82.50	78.40	2	2,792	0.07%
2022/06/30	42	85.00	31	84.70	83.80	11	2,766	0.40%
2022/06/29	7	89.93	0	0.00	90.40	7	2,793	0.25%
2022/06/28	2	92.25	1	92.10	92.30	1	2,841	0.04%
2022/06/27	3.1	94.23	11	93.94	94.30	-7.9	2,942	-0.27%
2022/06/24	1	90.80	1	91.00	90.00	0	2,995	0.00%
2022/06/23	3	90.27	3	90.07	90.00	0	3,085	0.00%
2022/06/22	23	93.78	21	94.21	90.90	2	3,486	0.06%
2022/06/21	8	91.39	19.6	90.94	93.50	-11.6	3,596	-0.32%
2022/06/20	12	91.63	23	92.80	88.20	-11	3,649	-0.30%
2022/06/17	62	94.54	76	94.17	94.70	-14	3,686	-0.38%
2022/06/16	2	101.50	4	102.80	97.20	-2	3,870	-0.05%
2022/06/15	4	103.00	6	100.75	100.50	-2	4,103	-0.05%
2022/06/14	2	101.50	3	102.33	103.50	-1	4,666	-0.02%
2022/06/13	7	102.71	1	104.00	103.00	6	5,179	0.12%
2022/06/10	13	104.12	12	104.50	104.50	1	5,689	0.02%
2022/06/09	1.4	105.85	0	0.00	107.00	1.4	5,839	0.02%
2022/06/08	2	106.25	0	0.00	106.00	2	6,001	0.03%
2022/06/07	1	104.50	3	104.50	104.00	-2	6,047	-0.03%
2022/06/02	4	105.63	2	104.75	105.00	2	6,065	0.03%
2022/06/01	5	105.50	3	105.50	105.50	2	6,063	0.03%
2022/05/31	22	104.05	21	104.00	104.00	1	6,049	0.02%
2022/05/30	21	102.12	21	103.05	103.50	0	6,035	0.00%
2022/05/27	0	0.00	4	100.00	99.90	-4	6,018	-0.07%
2022/05/26	38	99.88	46	99.57	98.90	-8	6,030	-0.13%
2022/05/25	31	100.06	23	100.09	100.50	8	6,052	0.13%
2022/05/24	23	99.51	22	98.25	97.30	1	6,064	0.02%
2022/05/23	27	100.51	37	99.49	99.40	-10	6,059	-0.17%
2022/05/20	16	98.81	27	99.32	99.40	-11	6,054	-0.18%
2022/05/19	16	98.59	9.1	99.34	100.50	6.9	6,052	0.11%
2022/05/18	18	100.23	16	99.46	98.90	2	6,030	0.03%
2022/05/17	31	96.96	17.3	98.34	99.10	13.7	5,948	0.23%
2022/05/16	14	96.73	12	97.13	96.10	2	5,933	0.03%
2022/05/13	2.3	96.22	4	96.10	96.30	-1.7	5,885	-0.03%
2022/05/12	24	93.83	24	94.49	92.20	0	5,845	0.00%
2022/05/11	4	95.48	6	95.12	96.00	-2	5,884	-0.03%
2022/05/10	1	92.70	1	92.80	93.60	0	5,851	0.00%
2022/05/09	3.1	90.16	3	89.50	88.10	0.1	5,823	0.00%
2022/05/06	8	92.44	7	92.77	92.80	1	5,852	0.02%
2022/05/05	2	95.70	9	95.32	95.90	-7	5,881	-0.12%
2022/05/04	6	95.17	6	93.10	93.10	0	5,873	0.00%
2022/05/03	1	93.20	1	92.80	93.40	0	5,882	0.00%
2022/04/29	3	94.40	3	92.20	92.20	0	5,928	0.00%
2022/04/28	7	92.20	7	92.51	92.20	0	5,947	0.00%
2022/04/27	10	91.34	16	90.94	92.10	-6	5,941	-0.10%
2022/04/26	10	95.28	6	95.98	95.00	4	5,904	0.07%
2022/04/25	2	97.80	2	95.50	95.50	0	5,911	0.00%
2022/04/22	18.1	102.22	19	101.66	101.00	-0.9	5,907	-0.02%
2022/04/21	2	106.00	2	106.50	106.50	0	5,936	0.00%
2022/04/20	1	108.00	0	0.00	106.50	1	5,993	0.02%
2022/04/19	2	107.50	1	109.00	106.50	1	6,020	0.02%
2022/04/18	2	105.50	2	104.00	104.00	0	6,072	0.00%
2022/04/15	29	106.60	29	106.29	105.50	0	6,120	0.00%
2022/04/14	11	109.14	11	108.41	109.00	0	6,212	0.00%
2022/04/13	9	107.28	10	108.80	109.00	-1	6,242	-0.02%
2022/04/12	13	107.23	14	106.07	106.00	-1	6,281	-0.02%
2022/04/11	10	108.05	10	107.55	106.00	0	6,312	0.00%
2022/04/08	2	108.50	2	108.50	108.50	0	6,311	0.00%
2022/04/07	16.1	109.63	13	110.50	107.50	3.1	6,321	0.05%
2022/04/06	1	113.00	1	113.50	112.00	0	6,349	0.00%
2022/04/01	3.1	114.00	4	114.25	116.00	-0.9	6,389	-0.01%
2022/03/31	2.3	118.22	1	117.50	117.50	1.3	6,384	0.02%
2022/03/30	13	120.12	15	119.57	120.50	-2	6,377	-0.03%
2022/03/29	8	120.06	7	118.43	118.50	1	6,436	0.02%
2022/03/28	6	119.42	7	119.86	120.50	-1	6,405	-0.02%
2022/03/25	55	126.99	43	127.07	119.50	12	6,349	0.19%
2022/03/24	7	121.50	9	122.39	125.50	-2	5,990	-0.03%
2022/03/23	10	124.25	13	122.23	122.00	-3	6,054	-0.05%
2022/03/22	13	123.50	15	123.47	123.50	-2	6,362	-0.03%
2022/03/21	7	124.86	4	124.25	124.50	3	6,365	0.05%
2022/03/18	4	122.63	7	122.71	125.00	-3	6,294	-0.05%
2022/03/17	45	119.46	42	120.06	123.00	3	6,183	0.05%
2022/03/16	66	116.53	64	116.17	115.00	2	5,906	0.03%
2022/03/15	18	113.78	23	113.20	114.00	-5	5,459	-0.09%
2022/03/14	4	108.25	7	108.14	109.00	-3	4,994	-0.06%
2022/03/11	19	106.39	15	105.10	104.50	4	4,864	0.08%
2022/03/10	26	108.52	30	109.88	110.00	-4	4,718	-0.08%
2022/03/09	6	100.50	3	100.00	100.00	3	4,718	0.06%
2022/03/08	13	100.26	12	98.70	98.40	1	4,766	0.02%
2022/03/07	2	100.50	1	101.00	101.00	1	4,775	0.02%
2022/03/04	2	109.00	1	108.50	107.00	1	4,872	0.02%
2022/03/03	8	110.63	8	108.00	108.50	0	5,013	0.00%
2022/03/02	8	108.00	8	109.00	109.00	0	5,048	0.00%
2022/03/01	11	106.69	9	107.56	107.50	2	5,096	0.04%
2022/02/25	8	103.50	10	104.45	106.50	-2	5,221	-0.04%
2022/02/24	6	104.00	14	100.57	100.00	-8	5,761	-0.14%
2022/02/23	9	105.67	8	106.38	106.50	1	6,668	0.01%
2022/02/22	6	107.67	5	105.50	105.50	1	6,989	0.01%
2022/02/21	10	109.45	10	109.50	110.50	0	8,313	0.00%
2022/02/18	20	111.95	21	111.33	111.50	-1	9,087	-0.01%
2022/02/17	9.1	113.50	1	114.50	112.50	8.1	9,524	0.08%
2022/02/16	11	114.86	13	113.27	113.00	-2	9,759	-0.02%
2022/02/15	13	113.00	13	112.62	112.00	0	9,835	0.00%
2022/02/14	9	114.06	8	111.94	112.00	1	9,922	0.01%
2022/02/11	1	119.00	5	117.60	118.00	-4	9,939	-0.04%
2022/02/10	16	116.06	16	114.91	114.50	0	9,912	0.00%
2022/02/09	7	115.64	7	115.93	116.00	0	10,043	0.00%
2022/02/08	12	114.13	8	112.75	112.50	4	10,253	0.04%
2022/02/07	5	109.50	8	108.88	112.00	-3	10,339	-0.03%
2022/01/26	6	112.50	2	112.25	111.50	4	10,638	0.04%
2022/01/25	1	114.00	1	115.00	111.00	0	11,292	0.00%
2022/01/24	1	112.50	3	113.50	115.50	-2	11,581	-0.02%
2022/01/20	2	119.25	0	0.00	118.50	2	11,940	0.02%
2022/01/18	1	121.00	2	122.25	120.50	-1	12,389	-0.01%
2022/01/17	1	121.00	1	122.00	123.00	0	12,488	0.00%
2022/01/14	3	118.33	5	118.60	120.50	-2	12,605	-0.02%
2022/01/13	1	118.00	3	120.67	120.00	-2	12,797	-0.02%
2022/01/12	2	123.75	1	125.00	122.50	1	12,857	0.01%
2022/01/11	1	127.00	1	127.50	122.00	0	13,014	0.00%
2022/01/10	1	126.50	1	127.50	129.50	0	13,107	0.00%
2022/01/07	11.7	125.31	6	125.92	125.00	5.7	13,160	0.04%
2022/01/06	1	127.50	1	129.00	129.50	0	13,123	0.00%
2022/01/05	52.4	131.50	47	132.18	130.00	5.4	13,149	0.04%
2022/01/04	2	137.00	1	136.50	137.50	1	13,135	0.01%
2022/01/03	1	136.00	1	137.00	137.50	0	13,183	0.00%
2021/12/30	0	134.50	0	0.00	133.50	0	13,204	0.00%
2021/12/29	1	138.50	2	137.50	136.00	-1	13,255	-0.01%
2021/12/28	7	137.93	3	134.83	135.00	4	13,264	0.03%
2021/12/27	5	136.10	3	136.00	136.50	2	13,275	0.02%
2021/12/24	1	135.00	1	136.00	132.50	0	13,296	0.00%
2021/12/23	21	134.12	25	134.08	134.00	-4	13,322	-0.03%
2021/12/22	25	132.14	26	133.04	131.00	-1	13,277	-0.01%
2021/12/21	2	132.50	2	132.50	132.50	0	13,353	0.00%
2021/12/20	1	131.00	3	132.33	132.50	-2	13,692	-0.01%
2021/12/17	13	132.81	9	132.50	132.00	4	13,819	0.03%
2021/12/16	33	143.91	28	144.91	141.00	5	14,213	0.04%
2021/12/14	4	135.50	4	133.12	133.00	0	13,906	0.00%
2021/12/13	28.1	136.20	27	136.22	136.00	1.1	13,784	0.01%
2021/12/10	91.6	135.21	82	135.91	137.00	9.6	13,669	0.07%
2021/12/09	5.2	143.43	2	142.50	142.50	3.2	13,430	0.02%
2021/12/08	6	151.92	5.3	151.11	150.50	0.7	13,402	0.01%
2021/12/07	3.4	148.23	0	0.00	147.50	3.4	13,471	0.03%
2021/12/06	3	150.00	0	0.00	150.00	3	13,556	0.02%
2021/12/03	8.1	152.59	10	152.97	153.00	-1.9	13,616	-0.01%
2021/12/02	2.2	150.09	0	0.00	148.00	2.2	13,592	0.02%
2021/12/01	1.3	144.65	1.3	147.70	148.50	0	13,609	0.00%
2021/11/30	2.2	151.99	1	149.50	146.00	1.2	13,653	0.01%
2021/11/29	3	146.83	14	147.75	148.50	-11	13,839	-0.08%
2021/11/26	6.3	139.00	2	137.75	140.00	4.3	13,757	0.03%
2021/11/25	0.5	141.25	6	143.50	146.00	-5.5	13,765	-0.04%
2021/11/24	1	138.00	7	143.27	145.50	-6	13,763	-0.04%
2021/11/23	37	142.26	31	143.10	135.50	6	13,751	0.04%
2021/11/22	210	145.58	199	145.13	149.00	11	13,594	0.08%	大買/大賣/
2021/11/19	7	139.14	13	141.46	143.00	-6	12,777	-0.05%
2021/11/18	401	128.67	401	129.79	130.00	0	12,539	0.00%	大買/大賣/
2021/11/17	125	118.04	130	119.18	127.50	-5	11,358	-0.04%	大買/大賣/
2021/11/16	9	113.33	123.1	112.23	116.00	-114.1	10,703	-1.07%	大賣/鉅額交易
2021/11/15	3	102.77	7	103.00	105.50	-4	10,283	-0.04%
2021/11/12	35	98.28	33	99.04	98.00	2	10,110	0.02%
2021/11/11	2	96.95	6	98.87	98.00	-4	10,074	-0.04%
2021/11/10	1	96.70	1	97.50	97.00	0	10,002	0.00%
2021/11/09	4	97.85	3	98.43	96.20	1	9,974	0.01%
2021/11/08	11	98.01	11	97.25	96.60	0	9,905	0.00%
2021/11/05	6	104.58	52	104.46	101.50	-46	9,816	-0.47%
2021/11/04	3	103.83	51	102.20	102.00	-48	9,625	-0.50%
2021/11/03	108.1	103.66	104	109.48	103.50	4.1	9,584	0.04%	大買/大賣/
2021/11/02	136	107.92	14	105.64	107.00	122	9,378	1.30%	大買/鉅額交易
2021/11/01	106	104.36	23	100.41	104.50	83	8,770	0.95%	大買/
2021/10/29	63	96.30	83	96.21	95.30	-20	8,593	-0.23%
2021/10/28	0	0.00	1	95.90	94.70	-1	8,313	-0.01%
2021/10/27	1	94.00	2	94.00	94.30	-1	8,304	-0.01%
2021/10/26	22	96.74	13	95.95	92.90	9	8,334	0.11%
2021/10/25	32	94.61	0	0.00	94.70	32	8,093	0.40%
2021/10/22	20	94.65	23	95.17	96.30	-3	8,230	-0.04%
2021/10/21	17	96.49	16	96.99	93.00	1	8,367	0.01%
2021/10/20	1	95.30	0	0.00	94.50	1	8,523	0.01%
2021/10/19	1	92.30	5.2	92.72	93.20	-4.2	8,626	-0.05%
2021/10/18	11	89.35	8	89.70	92.00	3	8,907	0.03%
2021/10/15	3	87.37	2	87.10	87.40	1	9,479	0.01%
2021/10/14	1	82.50	1	84.00	85.00	0	10,159	0.00%
2021/10/13	48	84.55	48	85.24	84.20	0	10,360	0.00%
2021/10/12	0	0.00	1	88.00	87.50	-1	10,411	-0.01%
2021/10/08	40	86.10	40	86.73	86.50	0	10,592	0.00%
2021/10/07	5	84.92	6.9	84.69	85.60	-1.9	10,742	-0.02%
2021/10/06	24.1	81.67	24	81.92	80.50	0.1	10,925	0.00%
2021/10/05	3	80.10	3	81.47	81.60	0	11,096	0.00%
2021/10/04	1.3	80.59	0	0.00	78.80	1.3	11,067	0.01%
2021/10/01	61.3	84.64	60	85.57	82.50	1.3	11,064	0.01%
2021/09/29	26.2	88.87	27	89.34	87.00	-0.8	11,390	-0.01%
2021/09/28	21	92.19	21	91.69	92.80	0	11,362	0.00%
2021/09/27	24	94.63	24	95.25	93.10	0	11,275	0.00%
2021/09/24	57	93.58	67	93.71	92.50	-10	10,931	-0.09%
2021/09/23	51	94.17	66.1	94.02	92.80	-15.1	10,775	-0.14%
2021/09/22	22	88.75	11	90.15	90.20	11	10,249	0.11%
2021/09/17	0	0.00	0.2	88.80	89.90	-0.2	10,192	0.00%
2021/09/15	3	86.70	2	86.70	84.90	1	10,159	0.01%
2021/09/14	12	87.47	14.1	87.95	87.70	-2.1	10,194	-0.02%
2021/09/13	22	87.45	21	87.90	87.50	1	10,197	0.01%
2021/09/10	30	88.35	38.3	87.52	88.50	-8.3	10,248	-0.08%
2021/09/09	14	86.88	8	86.74	86.40	6	10,371	0.06%
2021/09/08	2.3	84.06	0	0.00	82.70	2.3	10,309	0.02%
2021/09/07	11.2	86.85	10	86.38	86.70	1.2	10,348	0.01%
2021/09/06	29.1	89.23	25	90.42	88.20	4.1	10,532	0.04%
2021/09/03	1.1	89.20	6	89.78	90.80	-4.9	10,487	-0.05%
2021/09/02	34.1	92.98	27	92.52	90.40	7.1	10,452	0.07%
2021/09/01	6	90.07	4.5	90.93	91.50	1.5	10,169	0.01%
2021/08/31	0	89.60	0	0.00	90.00	0	10,126	0.00%
2021/08/30	4	89.25	2	90.10	89.80	2	10,060	0.02%
2021/08/27	10.2	89.97	6	90.52	88.10	4.2	10,018	0.04%
2021/08/26	46.5	90.35	51	90.08	90.40	-4.5	9,987	-0.04%
2021/08/25	9	88.31	2.3	90.78	92.00	6.7	9,599	0.07%
2021/08/24	11	83.86	12.1	84.08	83.70	-1.1	9,484	-0.01%
2021/08/23	10	83.68	9	84.89	83.70	1	9,416	0.01%
2021/08/20	6	81.08	6	80.67	80.60	0	9,279	0.00%
2021/08/19	7	80.93	12	80.76	78.10	-5	9,155	-0.05%
2021/08/18	0	0.00	1	76.70	81.50	-1	9,166	-0.01%
2021/08/17	2	76.90	1	80.10	76.90	1	9,205	0.01%
2021/08/13	0.4	83.41	0	0.00	81.00	0.4	9,127	0.00%
2021/08/12	11	83.81	6	84.35	84.50	5	9,106	0.05%
2021/08/11	4	85.00	3	86.00	82.80	1	9,120	0.01%
2021/08/10	3	85.50	4	86.28	86.00	-1	9,082	-0.01%
2021/08/09	40	85.40	44	86.44	86.40	-4	9,063	-0.04%
2021/08/06	137	88.54	134	89.91	88.20	3	8,992	0.03%	大買/大賣/
2021/08/05	2	92.85	1.1	93.37	93.70	0.9	8,885	0.01%
2021/08/04	75	92.89	73	93.31	92.20	2	8,890	0.02%
2021/08/03	20	91.97	20	91.76	91.80	0	8,790	0.00%
2021/08/02	1	92.50	2	93.70	93.00	-1	8,720	-0.01%
2021/07/30	11	94.73	12	95.08	91.10	-1	8,671	-0.01%
2021/07/29	0	0.00	3	93.80	94.10	-3	8,570	-0.04%
2021/07/27	4	104.50	8	102.91	98.60	-4	8,277	-0.05%
2021/07/26	5	104.66	8	102.46	105.00	-3	8,030	-0.04%
2021/07/23	114	97.65	111	98.36	97.80	3	7,672	0.04%	大買/大賣/
2021/07/22	20	100.69	15.1	100.95	101.00	4.9	7,498	0.07%
2021/07/21	25.1	95.38	28.3	96.14	100.50	-3.2	7,086	-0.05%
2021/07/20	82.3	92.80	82	93.55	91.50	0.3	6,461	0.00%
2021/07/19	2	91.00	13	89.81	91.00	-11	5,924	-0.19%
2021/07/16	6	83.72	0	0.00	82.80	6	5,879	0.10%
2021/07/14	3	84.23	8	85.10	85.70	-5	6,458	-0.08%
2021/07/13	22	82.93	10	84.89	80.50	12	6,213	0.19%
2021/07/12	3	82.57	10	82.91	82.50	-7	5,940	-0.12%
2021/07/09	2	78.60	2	78.40	78.50	0	5,701	0.00%
2021/07/08	10	79.51	8	79.08	77.70	2	5,690	0.04%
2021/07/07	1	81.30	6	79.45	79.30	-5	5,696	-0.09%
2021/07/06	12	78.04	11	78.90	77.70	1	5,513	0.02%
2021/07/05	0	0.00	1	74.00	74.90	-1	5,407	-0.02%
2021/07/02	1	71.30	5	70.20	71.30	-4	5,566	-0.07%
2021/07/01	2	70.25	5	70.46	69.90	-3	5,730	-0.05%
2021/06/29	1	75.30	1	74.30	73.00	0	5,962	0.00%
2021/06/28	0	0.00	3	72.27	72.80	-3	5,898	-0.05%
2021/06/25	4	74.28	2	73.45	72.70	2	5,915	0.03%
2021/06/24	3	73.50	2	73.30	73.30	1	5,910	0.02%
2021/06/23	3	73.53	3	73.43	73.70	0	5,868	0.00%
2021/06/22	2	73.10	2	72.30	71.60	0	5,799	0.00%
2021/06/21	0	0.00	3	73.93	72.00	-3	5,770	-0.05%
2021/06/18	25	75.49	25	75.84	75.20	0	5,731	0.00%
2021/06/17	1	72.70	0	0.00	72.70	1	5,617	0.02%
2021/06/16	15	73.75	9	71.76	71.30	6	5,565	0.11%
2021/06/15	29	70.02	30	70.55	72.90	-1	5,439	-0.02%
2021/06/11	48	68.21	46	67.81	67.70	2	5,204	0.04%
2021/06/10	2	68.45	2	68.55	67.20	0	5,203	0.00%
2021/06/07	1	65.50	0	0.00	66.50	1	5,112	0.02%
2021/06/03	1	69.50	1	68.10	68.10	0	5,064	0.00%
2021/06/01	0	0.00	1	67.80	68.40	-1	4,934	-0.02%
2021/05/28	3	67.33	1	66.90	66.90	2	4,890	0.04%
2021/05/27	2	66.70	2	66.10	66.60	0	4,853	0.00%
2021/05/26	1	68.30	2	65.95	66.00	-1	4,831	-0.02%
2021/05/25	10	66.19	9	67.80	66.30	1	4,791	0.02%
2021/05/24	1	62.30	0	0.00	62.80	1	4,702	0.02%
2021/05/19	5	61.40	0	0.00	61.80	5	4,823	0.10%
2021/05/17	2	55.30	0	0.00	54.80	2	4,787	0.04%
2021/05/13	2	60.25	0	0.00	60.10	2	4,732	0.04%
2021/05/12	0	0.00	1	62.20	60.00	-1	4,707	-0.02%
2021/05/10	1	71.00	0	0.00	69.70	1	4,645	0.02%
2021/05/05	1	70.20	1	70.10	68.50	0	4,689	0.00%
2021/05/04	1	69.30	1	72.50	71.90	0	4,678	0.00%
2021/05/03	3	77.93	0	0.00	74.40	3	4,637	0.06%
2021/04/29	3	79.23	13	78.78	78.50	-10	4,632	-0.22%
2021/04/28	8	81.29	2	80.05	79.50	6	4,665	0.13%
2021/04/27	3	81.10	9	80.79	79.80	-6	4,711	-0.13%
2021/04/26	5	83.14	5	82.26	82.20	0	4,781	0.00%
2021/04/23	8	82.33	6	82.70	82.50	2	4,805	0.04%
2021/04/22	23	82.61	21	83.05	78.50	2	4,807	0.04%
2021/04/21	89	85.96	93.1	86.53	84.00	-4.1	5,265	-0.08%
2021/04/20	17	79.78	4	81.85	82.80	13	4,952	0.26%
2021/04/19	1	75.80	1	75.30	75.30	0	4,723	0.00%
2021/04/16	0	0.00	1	74.10	73.90	-1	4,777	-0.02%
2021/04/14	0	0.00	0.1	73.00	74.10	-0.1	4,808	0.00%
2021/04/13	1	78.49	3	77.77	76.00	-2	4,802	-0.04%
2021/04/12	1.1	75.59	0	0.00	75.40	1.1	4,769	0.02%
2021/04/09	0	0.00	2	78.00	78.00	-2	4,752	-0.04%
2021/04/08	4	80.63	2	81.35	80.00	2	4,656	0.04%
2021/04/07	9	78.31	11	77.57	77.30	-2	4,438	-0.05%
2021/04/06	29	75.26	25	75.38	77.60	4	4,318	0.09%
2021/03/31	0	0.00	1	71.60	71.10	-1	4,134	-0.02%
2021/03/30	0	0.00	3	71.90	72.40	-3	4,161	-0.07%
2021/03/29	3	71.30	37	71.33	71.40	-34	4,201	-0.81%
2021/03/26	1	70.30	12	70.33	70.40	-11	4,233	-0.26%
2021/03/25	0	0.00	9	70.36	70.30	-9	4,248	-0.21%
2021/03/24	2	71.45	3	71.20	70.90	-1	4,266	-0.02%
2021/03/23	3	73.20	3	72.70	71.00	0	4,278	0.00%
2021/03/22	14	72.01	9	73.34	72.00	5	4,235	0.12%
2021/03/17	0	0.00	1	70.00	68.90	-1	4,339	-0.02%
2021/03/16	0	0.00	1	72.00	70.00	-1	4,629	-0.02%
2021/03/15	0	0.00	1	70.30	70.00	-1	4,990	-0.02%
2021/03/12	2	69.60	0	0.00	70.00	2	5,031	0.04%
2021/03/09	2	67.10	2	66.70	67.10	0	5,373	0.00%
2021/03/08	1	67.30	0	0.00	67.30	1	5,405	0.02%
2021/03/02	3	69.40	2	69.00	69.00	1	5,627	0.02%
2021/02/26	0	0.00	1	69.90	70.00	-1	5,646	-0.02%
2021/02/25	0	0.00	1	71.90	71.10	-1	5,736	-0.02%
2021/02/24	2	72.20	2	72.55	71.50	0	5,746	0.00%
2021/02/22	6	74.08	6	74.18	73.90	0	5,782	0.00%
2021/02/19	0	0.00	1	71.40	71.40	-1	5,670	-0.02%
2021/02/18	0	0.00	4	68.90	70.30	-4	5,686	-0.07%
2021/02/17	1	69.10	0	0.00	69.30	1	5,680	0.02%
2021/02/04	1	67.30	0	0.00	67.10	1	5,659	0.02%
2021/02/02	1	67.70	0	0.00	67.80	1	5,655	0.02%
2021/02/01	0	0.00	3	66.00	66.30	-3	5,639	-0.05%
2021/01/29	2	69.25	20	68.80	67.40	-18	5,620	-0.32%
2021/01/26	1	69.30	0	0.00	69.40	1	5,527	0.02%
2021/01/25	20	70.25	0	0.00	70.50	20	5,501	0.36%
2021/01/21	2	72.55	0	0.00	71.30	2	5,449	0.04%
2021/01/20	4	74.13	15	75.80	72.70	-11	5,396	-0.20%
2021/01/19	0	0.00	4	77.80	76.70	-4	5,306	-0.08%
2021/01/18	0	0.00	2	78.30	79.20	-2	5,183	-0.04%
2021/01/15	46	79.63	154	80.38	77.70	-108	5,047	-2.14%	大賣/鉅額交易
2021/01/14	16.1	79.75	35	80.01	79.10	-18.9	4,829	-0.39%
2021/01/13	4	76.13	3	77.60	77.60	1	4,145	0.02%
2021/01/12	2	71.05	6	71.87	70.60	-4	3,834	-0.10%
2021/01/11	1	72.90	1	70.70	72.10	0	3,737	0.00%
2021/01/08	1	68.80	0	0.00	69.90	1	3,682	0.03%
2021/01/05	3	71.53	0	0.00	71.10	3	3,724	0.08%
2021/01/04	1	72.10	1	71.50	72.60	0	3,705	0.00%
2020/12/31	5	71.80	0	0.00	71.10	5	3,665	0.14%
2020/12/30	5	73.60	0	0.00	71.80	5	3,652	0.14%
2020/12/29	20	72.75	21	73.11	72.70	-1	3,628	-0.03%
2020/12/28	1	73.10	15	72.93	72.80	-14	3,554	-0.39%
2020/12/25	20	72.30	25	72.42	72.30	-5	3,491	-0.14%
2020/12/24	2	72.50	1	71.20	71.50	1	3,502	0.03%
2020/12/21	1	70.20	3	68.77	70.00	-2	3,500	-0.06%
2020/12/17	0	0.00	19	70.31	70.10	-19	3,506	-0.54%
2020/12/15	2	72.10	1	71.20	70.80	1	3,520	0.03%
2020/12/14	1	73.50	2	73.65	73.70	-1	3,552	-0.03%
2020/12/11	5	74.48	8	74.24	72.50	-3	3,578	-0.08%
2020/12/10	115	75.54	111	75.34	75.00	4	3,479	0.11%	大買/大賣/
2020/12/09	9	73.21	4	73.75	74.70	5	3,188	0.16%
2020/12/08	0	0.00	3	69.20	69.00	-3	2,814	-0.11%
2020/12/07	2	67.95	1	67.90	68.00	1	2,787	0.04%
2020/12/04	2	67.75	0	0.00	67.60	2	2,766	0.07%
2020/12/03	54	70.09	53	69.98	68.00	1	2,749	0.04%
2020/12/02	0	0.00	6	67.62	67.20	-6	2,673	-0.22%
2020/12/01	0	0.00	2	67.60	67.00	-2	2,705	-0.07%
2020/11/30	3	68.43	9	67.94	67.10	-6	2,687	-0.22%
2020/11/26	6	65.47	0	0.00	65.60	6	2,578	0.23%
2020/11/25	5	65.60	0	0.00	64.50	5	2,596	0.19%
2020/11/24	1	67.70	1	65.70	65.70	0	2,682	0.00%
2020/11/23	15	64.56	0	0.00	64.70	15	2,693	0.56%
2020/11/20	6	64.55	3	63.67	64.40	3	2,731	0.11%
2020/11/19	15	61.45	0	0.00	61.40	15	2,707	0.55%
2020/11/18	6	61.87	0	0.00	61.80	6	2,782	0.22%
2020/11/17	2	62.05	0	0.00	62.00	2	3,084	0.06%
2020/11/10	1	60.00	0	0.00	60.10	1	4,085	0.02%
2020/11/06	0	0.00	2	61.50	60.60	-2	4,150	-0.05%
2020/11/04	0	0.00	1	61.00	61.10	-1	4,328	-0.02%
2020/10/29	6	58.80	1	58.50	61.20	5	4,725	0.11%
2020/10/28	4	60.50	1	62.60	60.30	3	4,808	0.06%
2020/10/22	1	64.20	0	0.00	64.00	1	5,080	0.02%
2020/10/20	0	0.00	1	65.00	64.40	-1	5,173	-0.02%
2020/10/16	0	0.00	1	64.70	64.70	-1	5,624	-0.02%
2020/10/15	1	66.00	1	66.30	66.30	0	5,756	0.00%
2020/10/12	0	0.00	20	65.50	64.90	-20	5,786	-0.35%
2020/10/08	1	67.10	1	67.40	66.70	0	5,820	0.00%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/29	6	66.00	6	66.60	66.80	0	6,221	0.00%
2020/09/25	0	0.00	2	65.70	65.00	-2	6,398	-0.03%
2020/09/24	6	67.93	2	67.70	67.60	4	6,612	0.06%
2020/09/21	20	70.95	0	69.70	69.70	20	6,606	0.30%
2020/09/18	21	71.61	4	71.60	71.60	17	6,614	0.26%
2020/09/17	0	0.00	1	71.00	72.70	-1	6,610	-0.02%
2020/09/16	1	71.60	0	0.00	70.90	1	6,574	0.02%
2020/09/15	6	70.53	0	0.00	70.20	6	6,578	0.09%
2020/09/14	5	69.70	2	69.80	69.70	3	6,779	0.04%
2020/09/09	0	0.00	1	68.90	69.50	-1	6,968	-0.01%
2020/09/07	38	70.92	28	71.31	69.20	10	7,134	0.14%
2020/09/04	2	68.00	1	69.00	70.30	1	7,125	0.01%
2020/09/03	0	0.00	10	71.10	69.40	-10	7,190	-0.14%
2020/09/01	3	69.07	5	68.98	68.90	-2	7,333	-0.03%
2020/08/28	2	71.90	1	71.50	70.00	1	7,943	0.01%
2020/08/27	2	71.40	2	71.60	71.80	0	7,937	0.00%
2020/08/26	0	0.00	1	71.00	71.30	-1	7,961	-0.01%
2020/08/25	37	69.18	27	69.53	69.50	10	8,035	0.12%
2020/08/24	21	68.38	23	68.66	69.20	-2	8,157	-0.02%
2020/08/21	96	67.49	118	67.69	69.70	-22	8,266	-0.27%	大賣/
2020/08/20	11	70.89	2	70.00	68.80	9	8,231	0.11%
2020/08/19	3	73.13	10	73.58	76.40	-7	8,499	-0.08%
2020/08/18	93	73.29	72	72.76	72.60	21	8,464	0.25%
2020/08/17	4	70.70	14	71.41	71.50	-10	8,361	-0.12%
2020/08/14	10	69.00	0	0.00	68.60	10	8,597	0.12%
2020/08/13	1	67.90	1	68.30	67.70	0	8,946	0.00%
2020/08/12	86	68.24	59	68.08	68.10	27	9,075	0.30%
2020/08/11	5	69.08	1	70.90	68.60	4	9,274	0.04%
2020/08/10	52	69.78	46.1	70.60	69.80	5.9	9,375	0.06%
2020/08/07	0	0.00	2	70.60	70.60	-2	9,557	-0.02%
2020/08/06	1	70.70	9	70.60	70.50	-8	9,961	-0.08%
2020/08/05	0	0.00	1	72.00	70.90	-1	10,009	-0.01%
2020/08/04	29	74.48	16	72.21	72.50	13	10,068	0.13%
2020/08/03	35	71.82	1	72.00	73.90	34	9,941	0.34%
2020/07/30	0	0.00	1.1	71.55	71.80	-1.1	9,892	-0.01%
2020/07/29	10	68.90	11	68.96	69.70	-1	9,875	-0.01%
2020/07/28	0	0.00	9	73.00	68.90	-9	9,883	-0.09%
2020/07/27	3	70.50	0	0.00	70.30	3	9,853	0.03%
2020/07/24	1	70.30	0	0.00	69.40	1	9,833	0.01%
2020/07/23	49	72.91	27	72.60	72.10	22	9,794	0.22%
2020/07/22	6	73.50	5	73.60	72.20	1	9,635	0.01%
2020/07/21	0	0.00	6	71.47	71.90	-6	9,399	-0.06%
2020/07/17	3	67.43	2	69.60	67.60	1	9,294	0.01%
2020/07/16	4	70.10	0	0.00	70.30	4	9,320	0.04%
2020/07/15	1	70.50	1	69.60	68.80	0	9,311	0.00%
2020/07/14	21	70.36	21	70.85	70.20	0	9,360	0.00%
2020/07/13	1	71.50	8	70.95	71.10	-7	9,417	-0.07%
2020/07/10	25	70.40	4	68.80	68.50	21	9,488	0.22%
2020/07/09	5	71.96	2	72.50	72.20	3	9,451	0.03%
2020/07/08	4	71.50	9	71.69	71.40	-5	9,409	-0.05%
2020/07/07	6	70.10	2	69.90	69.40	4	9,378	0.04%
2020/07/06	27	74.38	47	74.23	74.00	-20	9,319	-0.21%
2020/07/03	24	74.08	4	73.20	73.50	20	9,301	0.22%
2020/07/02	1	69.10	1	68.90	69.30	0	9,087	0.00%
2020/07/01	9	68.16	1	68.90	68.40	8	9,123	0.09%
2020/06/30	15	67.11	0	0.00	67.30	15	9,107	0.16%
2020/06/29	7	65.80	0	0.00	66.40	7	9,170	0.08%
2020/06/23	21	67.53	28	67.05	68.10	-7	9,247	-0.08%
2020/06/22	0	0.00	2	68.65	67.20	-2	9,265	-0.02%
2020/06/19	20	71.52	0	0.00	69.50	20	9,296	0.22%
2020/06/18	0	0.00	1	68.00	68.30	-1	9,153	-0.01%
2020/06/17	2	67.40	0	0.00	67.40	2	9,210	0.02%
2020/06/16	1	69.00	0	0.00	68.60	1	9,343	0.01%
2020/06/09	10	74.67	12	75.14	73.60	-2	10,142	-0.02%
2020/06/08	15	76.33	10	76.05	75.30	5	10,336	0.05%
2020/06/05	10	75.75	16	74.89	75.90	-6	10,545	-0.06%
2020/06/04	78	76.02	80	76.72	74.90	-2	10,688	-0.02%
2020/06/03	11	70.97	10	71.20	71.80	1	10,240	0.01%
2020/06/02	8	71.13	9	70.24	70.80	-1	10,227	-0.01%
2020/06/01	35	71.15	36	71.33	70.30	-1	10,262	-0.01%
2020/05/29	1	69.10	2	68.70	69.50	-1	10,258	-0.01%
2020/05/28	55	68.91	57	68.92	68.30	-2	10,302	-0.02%
2020/05/27	49.1	70.17	48	70.15	70.90	1.1	10,399	0.01%
2020/05/26	132	71.54	119	71.68	68.60	13	10,187	0.13%	大買/大賣/
2020/05/25	1	68.00	9	69.17	71.00	-8	9,764	-0.08%
2020/05/22	34	64.09	38	64.05	64.60	-4	9,468	-0.04%
2020/05/21	13	63.32	18	62.73	64.00	-5	9,354	-0.05%
2020/05/20	1	59.40	4	61.00	61.40	-3	9,196	-0.03%
2020/05/19	8	57.81	24	58.30	57.50	-16	8,876	-0.18%
2020/05/18	22	58.21	7	59.27	57.00	15	8,817	0.17%
2020/05/15	1	56.30	8	56.19	59.00	-7	8,657	-0.08%
2020/05/14	7	56.73	1	56.10	56.20	6	8,646	0.07%
2020/05/13	8	56.86	4	57.73	57.90	4	8,419	0.05%
2020/05/12	0	0.00	1	52.40	52.70	-1	8,003	-0.01%
2020/05/11	0	0.00	16	53.56	53.70	-16	7,951	-0.20%
2020/05/08	2	53.00	8	52.53	52.20	-6	7,818	-0.08%
2020/05/07	3	51.87	1	51.50	52.10	2	7,687	0.03%
2020/05/06	12	51.42	1	52.50	50.50	11	7,635	0.14%
2020/05/05	5	52.04	2	52.10	51.60	3	7,574	0.04%
2020/05/04	1	50.70	1	50.90	50.70	0	7,541	0.00%
2020/04/30	3	52.37	5	52.28	51.80	-2	7,521	-0.03%
2020/04/29	2	50.40	1	51.00	50.30	1	7,461	0.01%
2020/04/28	1	50.50	2	51.00	50.50	-1	7,456	-0.01%
2020/04/27	3	50.13	2	50.25	50.20	1	7,466	0.01%
2020/04/23	1	49.40	0	0.00	49.45	1	7,422	0.01%
2020/04/22	0	0.00	9	48.83	49.35	-9	7,408	-0.12%
2020/04/21	2	49.28	0	0.00	49.05	2	7,432	0.03%
2020/04/20	2	50.50	25	50.87	51.00	-23	7,380	-0.31%
2020/04/17	2	52.05	6	52.55	51.50	-4	7,357	-0.05%
2020/04/16	8	53.20	5	53.10	52.80	3	7,254	0.04%
2020/04/15	17	53.35	16	53.09	52.90	1	7,124	0.01%
2020/04/13	1	50.20	0	0.00	50.20	1	6,903	0.01%
2020/04/09	6	51.67	3	52.10	51.00	3	6,942	0.04%
2020/04/08	2	51.30	3	52.83	52.20	-1	6,922	-0.01%
2020/04/07	1	49.80	0	0.00	49.75	1	6,806	0.01%
2020/04/06	1	49.15	1	49.80	49.60	0	6,750	0.00%
2020/03/31	12	48.57	11	48.85	48.80	1	6,707	0.01%
2020/03/30	4	46.80	3	48.10	49.20	1	6,750	0.01%
2020/03/27	7	47.76	4	48.56	47.10	3	6,684	0.04%
2020/03/26	5	47.80	0	0.00	48.15	5	6,617	0.08%
2020/03/25	16	47.97	1	48.50	47.70	15	6,560	0.23%
2020/03/23	2	43.35	5	43.50	43.35	-3	6,597	-0.05%
2020/03/20	6	48.15	2	48.73	47.65	4	6,546	0.06%
2020/03/19	14	48.17	13	49.10	45.85	1	6,402	0.02%
2020/03/18	93	52.75	92	53.39	50.90	1	6,097	0.02%
2020/03/17	37	51.73	38	52.12	52.00	-1	5,771	-0.02%
2020/03/16	113	51.52	118	52.14	49.50	-5	5,472	-0.09%	大買/大賣/
2020/03/13	15	47.59	8	48.16	51.90	7	5,321	0.13%
2020/03/12	32	51.21	30	51.62	51.00	2	5,108	0.04%
2020/03/11	59	54.68	62	55.08	54.20	-3	4,842	-0.06%
2020/03/10	3	55.20	2	54.50	55.60	1	4,604	0.02%
2020/03/09	1	52.00	1	52.50	50.60	0	4,417	0.00%
2020/03/06	15	54.91	13	55.10	53.50	2	4,321	0.05%
2020/03/05	28	55.83	28	55.95	55.60	0	4,246	0.00%
2020/03/04	24	54.09	26	53.60	55.90	-2	4,081	-0.05%
2020/03/03	22	55.38	21	55.10	54.10	1	3,938	0.03%
2020/03/02	2	51.50	3	52.73	54.80	-1	3,701	-0.03%
2020/02/27	1	51.80	0	0.00	49.85	1	3,438	0.03%
2020/02/26	1	53.30	0	0.00	52.30	1	3,371	0.03%
2020/02/25	0	0.00	20	52.40	53.00	-20	3,290	-0.61%
2020/02/24	0	0.00	2	52.10	53.20	-2	3,258	-0.06%
2020/02/21	13	53.16	12	53.41	52.90	1	3,194	0.03%
2020/02/20	2	52.60	2	52.35	51.90	0	3,013	0.00%
2020/02/18	3	51.03	1	52.00	51.00	2	2,879	0.07%
2020/02/17	6	51.77	10	52.15	52.20	-4	2,804	-0.14%
2020/02/12	0	0.00	1	47.95	48.20	-1	2,682	-0.04%
2020/02/11	1	46.50	0	0.00	46.50	1	2,683	0.04%
2020/02/05	0	0.00	1	45.25	45.30	-1	2,874	-0.03%
2020/02/04	1	45.20	10	45.10	45.25	-9	2,921	-0.31%
2020/02/03	15	43.91	2	43.60	44.00	13	3,018	0.43%
2020/01/31	3	46.73	4	47.00	46.90	-1	3,056	-0.03%
2020/01/30	6	47.27	1	48.25	46.75	5	3,309	0.15%
2020/01/15	4	53.25	3	52.87	53.00	1	4,213	0.02%
2020/01/14	1	52.50	0	0.00	52.40	1	4,296	0.02%
2020/01/13	0	0.00	1	52.60	52.60	-1	4,485	-0.02%
2020/01/08	1	49.90	0	0.00	49.90	1	4,661	0.02%
2020/01/07	15	50.23	5	50.90	50.40	10	4,843	0.21%
2020/01/06	10	51.66	0	0.00	51.50	10	4,957	0.20%
2020/01/03	0	0.00	1	53.00	53.10	-1	4,942	-0.02%
2020/01/02	1	54.30	6	54.10	54.50	-5	4,868	-0.10%
2019/12/30	1	54.60	0	0.00	53.70	1	4,820	0.02%
2019/12/27	25	54.42	27	54.25	54.20	-2	4,815	-0.04%
2019/12/25	0	0.00	1	54.30	53.90	-1	4,763	-0.02%
2019/12/20	0	0.00	2	53.30	53.00	-2	4,704	-0.04%
2019/12/18	11	53.91	12	54.13	54.50	-1	4,752	-0.02%
2019/12/17	0	0.00	1	53.00	53.40	-1	4,549	-0.02%
2019/12/16	4	52.28	4	52.28	52.30	0	4,595	0.00%
2019/12/13	25	50.72	27	51.04	50.50	-2	4,598	-0.04%
2019/12/12	7	52.14	1	52.60	51.40	6	4,644	0.13%
2019/12/10	1	52.10	2	51.90	52.50	-1	4,604	-0.02%
2019/12/05	23	51.34	22	51.31	51.10	1	4,642	0.02%
2019/12/04	2	49.90	7	50.79	50.80	-5	4,852	-0.10%
2019/12/03	0	0.00	4	48.65	48.75	-4	4,839	-0.08%
2019/12/02	1	48.05	2	48.30	48.00	-1	4,889	-0.02%
2019/11/28	2	50.20	0	0.00	49.70	2	5,002	0.04%
2019/11/25	1	49.35	0	0.00	49.35	1	5,805	0.02%
2019/11/21	2	49.40	0	0.00	49.45	2	5,866	0.03%
2019/11/15	0	0.00	7	50.40	50.70	-7	6,217	-0.11%
2019/11/11	15	50.11	7	50.46	49.60	8	6,432	0.12%
2019/11/08	1	52.60	1	52.80	52.80	0	6,377	0.00%
2019/11/07	77	53.03	75	53.93	53.20	2	6,387	0.03%
2019/11/06	1	55.00	0	0.00	55.50	1	6,354	0.02%
2019/11/05	42	56.20	40	56.25	56.30	2	6,352	0.03%
2019/11/01	1	55.00	1	56.00	56.10	0	6,351	0.00%
2019/10/31	23	55.02	26	55.18	55.00	-3	6,331	-0.05%
2019/10/30	20	57.40	20	57.20	56.80	0	6,268	0.00%
2019/10/29	50	57.13	57	57.13	57.50	-7	6,275	-0.11%
2019/10/28	2	59.55	1	60.00	60.10	1	6,167	0.02%
2019/10/25	8	58.10	5	58.66	58.20	3	6,169	0.05%
2019/10/24	41	55.78	43	56.28	58.50	-2	6,089	-0.03%
2019/10/23	76	54.34	77	54.75	55.00	-1	6,007	-0.02%
2019/10/22	1	52.80	5	52.66	53.60	-4	6,029	-0.07%
2019/10/21	15	52.85	22	53.20	53.60	-7	5,906	-0.12%
2019/10/18	29	51.44	29	51.70	51.60	0	5,681	0.00%
2019/10/17	2	50.50	2	50.35	51.10	0	5,579	0.00%
2019/10/16	6	50.33	0	0.00	50.00	6	5,555	0.11%
2019/10/15	25	51.43	17	51.84	51.10	8	5,499	0.15%
2019/10/14	6	50.82	22	50.49	50.40	-16	5,317	-0.30%
2019/10/09	21	48.29	20	48.05	48.15	1	5,184	0.02%
2019/10/08	2	48.80	2	48.90	48.90	0	5,185	0.00%
2019/10/07	0	0.00	1	50.00	49.55	-1	5,192	-0.02%
2019/10/04	2	49.60	0	0.00	49.35	2	5,183	0.04%
2019/10/03	1	48.65	1	49.30	49.60	0	5,185	0.00%
2019/10/02	2	49.25	3	49.00	49.50	-1	5,179	-0.02%
2019/09/27	1	48.35	1	49.10	48.40	0	5,174	0.00%
2019/09/26	22	49.17	26	49.38	48.75	-4	5,155	-0.08%
2019/09/25	61	50.10	40	50.23	49.45	21	5,135	0.41%
2019/09/24	4	51.70	2	51.15	50.80	2	5,122	0.04%
2019/09/19	20	50.75	31	51.11	50.70	-11	5,067	-0.22%
2019/09/18	41	50.25	41	50.55	50.30	0	5,017	0.00%
2019/09/17	7	49.66	6	49.71	50.20	1	5,007	0.02%
2019/09/12	12	49.37	2	48.90	48.90	10	5,001	0.20%
2019/09/11	42	48.99	47	49.23	48.85	-5	5,056	-0.10%
2019/09/10	2	49.90	12	49.42	49.30	-10	5,215	-0.19%
2019/09/09	23	50.10	23	50.18	50.10	0	5,230	0.00%
2019/09/06	97	51.34	102	52.09	51.00	-5	5,201	-0.10%	大賣/
2019/09/05	1	50.30	0	0.00	50.80	1	4,915	0.02%
2019/09/04	54	50.47	54	50.55	50.70	0	4,896	0.00%
2019/09/03	20	49.95	20	50.10	49.80	0	4,872	0.00%
2019/09/02	33	49.98	35	50.02	50.70	-2	4,830	-0.04%
2019/08/30	11	50.23	3	51.10	49.05	8	4,748	0.17%
2019/08/29	37	50.12	36	50.07	49.75	1	4,536	0.02%
2019/08/28	11	49.63	23	49.88	51.20	-12	4,330	-0.28%
2019/08/27	0	0.00	1	47.00	46.60	-1	3,927	-0.03%
2019/08/26	14	46.66	0	0.00	46.10	14	3,926	0.36%
2019/08/23	16	48.45	2	48.50	48.55	14	3,888	0.36%
2019/08/22	56	48.15	56	48.23	48.70	0	3,837	0.00%
2019/08/21	5	48.05	7	47.99	48.20	-2	3,744	-0.05%
2019/08/20	0	0.00	2	46.50	45.85	-2	3,565	-0.06%
2019/08/19	6	46.88	6	47.10	46.50	0	3,525	0.00%
2019/08/16	1	42.95	15	45.32	46.00	-14	3,415	-0.41%
2019/08/15	0	0.00	1	43.10	43.10	-1	3,320	-0.03%
2019/08/12	0	44.35	0	0.00	44.35	0	3,316	0.00%
2019/08/08	1	44.60	1	44.75	44.65	0	3,293	0.00%
2019/08/07	50	44.31	40	44.51	44.05	10	3,298	0.30%
2019/08/06	10	43.00	11	44.16	45.60	-1	3,292	-0.03%
2019/08/05	44	46.54	40	46.78	45.55	4	3,274	0.12%
2019/08/01	0	0.00	7	48.80	48.85	-7	3,269	-0.21%
2019/07/30	70	48.25	69	49.07	48.80	1	3,154	0.03%
2019/07/29	15	50.57	17	51.00	51.00	-2	3,016	-0.07%
2019/07/26	56	47.66	54	48.15	49.50	2	2,828	0.07%
2019/07/25	2	47.35	0	0.00	47.75	2	2,728	0.07%
2019/07/24	10	47.03	12	46.34	47.30	-2	2,551	-0.08%
2019/07/18	4	42.73	0	0.00	41.80	4	2,443	0.16%
2019/07/17	10	43.35	0	0.00	43.45	10	2,457	0.41%
2019/07/12	6	43.91	6	43.98	43.90	0	2,731	0.00%
2019/07/10	1	43.30	0	0.00	43.15	1	2,746	0.04%
2019/07/09	0	0.00	1	43.15	43.00	-1	2,745	-0.04%
2019/07/02	0	0.00	5	46.50	46.45	-5	2,947	-0.17%
2019/06/27	42	46.93	42	47.07	46.65	0	3,122	0.00%
2019/06/25	86	46.65	86	46.23	47.40	0	3,187	0.00%
2019/06/19	81	45.20	81	44.45	44.85	0	3,132	0.00%
2019/06/18	46	44.12	46	44.57	43.90	0	3,140	0.00%
2019/06/17	0	0.00	1	45.40	45.40	-1	3,036	-0.03%
2019/05/30	1	40.15	0	0.00	41.10	1	3,905	0.03%
2019/05/28	14	39.57	14	39.50	40.10	0	4,133	0.00%
2019/05/23	0	0.00	1	40.50	41.00	-1	4,561	-0.02%
2019/05/22	0	0.00	1	42.10	41.55	-1	4,688	-0.02%
2019/05/21	50	40.82	48	39.87	41.75	2	4,803	0.04%
2019/05/20	20	40.73	20	40.53	40.45	0	4,888	0.00%
2019/05/16	2	44.35	0	0.00	42.85	2	5,190	0.04%
2019/05/15	10	44.90	10	42.40	44.90	0	5,358	0.00%
2019/05/14	1	41.40	3	42.17	42.60	-2	5,661	-0.04%
2019/05/13	25	42.37	28	42.72	41.75	-3	6,030	-0.05%
2019/05/10	2	45.00	0	0.00	43.95	2	6,201	0.03%
2019/05/08	6	45.60	0	0.00	45.70	6	6,338	0.09%
2019/05/07	0	0.00	9	46.49	46.25	-9	6,618	-0.14%
2019/05/06	20	46.05	20	46.00	45.95	0	6,893	0.00%
2019/05/03	15	48.02	0	0.00	48.05	15	6,914	0.22%
2019/05/02	10	46.90	25	47.04	47.35	-15	6,911	-0.22%
2019/04/30	88	46.25	88	46.70	47.40	0	6,933	0.00%
2019/04/29	70	48.83	72	49.67	46.80	-2	6,935	-0.03%
2019/04/26	21	52.26	25	52.00	52.00	-4	6,877	-0.06%
2019/04/25	12	53.82	10	53.00	54.00	2	6,860	0.03%
2019/04/24	0	0.00	8	54.93	53.80	-8	6,866	-0.12%
2019/04/23	8	53.88	0	0.00	53.60	8	6,866	0.12%
2019/04/22	41	55.01	38	55.31	54.40	3	6,906	0.04%
2019/04/19	2	53.40	0	0.00	54.10	2	6,807	0.03%
2019/04/18	3	53.90	1	54.20	52.90	2	6,819	0.03%
2019/04/15	0	0.00	2	51.40	51.20	-2	6,913	-0.03%
2019/04/12	1	51.20	2	51.35	51.10	-1	7,052	-0.01%
2019/04/11	4	53.58	3	53.50	51.80	1	7,144	0.01%
2019/04/10	0	0.00	2	53.55	53.20	-2	7,155	-0.03%
2019/04/09	2	55.50	0	0.00	53.90	2	7,198	0.03%
2019/04/08	3	55.73	4	55.40	55.30	-1	7,265	-0.01%
2019/04/03	4	53.80	0	0.00	53.90	4	7,248	0.06%
2019/04/02	0	0.00	5	52.20	53.00	-5	7,245	-0.07%
2019/04/01	2	52.25	9	52.00	52.20	-7	7,341	-0.10%
2019/03/29	30	51.00	30	51.07	51.00	0	7,319	0.00%
2019/03/26	1	51.80	0	0.00	51.30	1	7,947	0.01%
2019/03/25	0	0.00	2	50.85	51.50	-2	8,182	-0.02%
2019/03/22	139	52.66	130	52.79	52.10	9	8,276	0.11%	大買/大賣/
2019/03/21	30	52.20	30	51.60	51.80	0	8,408	0.00%
2019/03/20	20	53.20	20	54.00	52.60	0	8,690	0.00%
2019/03/19	30	54.40	30	54.47	53.10	0	9,013	0.00%
2019/03/18	150	53.96	150	54.02	54.30	0	9,060	0.00%	大買/大賣/
2019/03/15	0	0.00	7	53.44	54.50	-7	9,239	-0.08%
2019/03/14	115	54.62	118	55.86	53.90	-3	9,339	-0.03%	大買/大賣/
2019/03/13	6	57.62	3	57.20	57.40	3	9,496	0.03%
2019/03/12	89	57.64	84	57.65	58.00	5	9,746	0.05%
2019/03/11	26	56.03	25	56.16	55.60	1	9,921	0.01%
2019/03/08	36	55.51	38	55.84	56.00	-2	10,119	-0.02%
2019/03/07	125	56.48	125	56.97	55.60	0	10,309	0.00%	大買/大賣/
2019/03/06	9	56.61	9	57.13	56.60	0	10,479	0.00%
2019/03/05	2	56.10	0	0.00	55.50	2	10,982	0.02%
2019/03/04	51	57.62	49	58.15	56.50	2	11,326	0.02%
2019/02/27	44	55.27	52	55.92	57.60	-8	11,445	-0.07%
2019/02/26	116	57.19	107	57.51	55.70	9	11,716	0.08%	大買/大賣/
2019/02/25	43	56.33	47	56.00	57.60	-4	11,980	-0.03%
2019/02/22	7	57.67	3	57.40	56.50	4	12,027	0.03%
2019/02/21	33	56.79	32	57.72	57.90	1	11,959	0.01%
2019/02/20	31	59.04	31	60.03	57.90	0	11,855	0.00%
2019/02/19	5	58.40	9	58.08	58.90	-4	11,804	-0.03%
2019/02/18	43	59.60	39	60.89	58.30	4	11,751	0.03%
2019/02/15	18	57.99	22	57.86	59.30	-4	11,564	-0.03%
2019/02/14	22	58.53	24	58.05	59.00	-2	11,518	-0.02%
2019/02/13	40	57.96	38	58.28	58.40	2	11,407	0.02%
2019/02/12	3	52.83	7	54.86	56.00	-4	11,139	-0.04%
2019/02/11	2	47.80	10	49.18	51.40	-8	10,961	-0.07%
2019/01/30	17	47.00	13	47.42	46.75	4	10,938	0.04%
2019/01/29	2	45.78	2	45.88	46.10	0	10,865	0.00%
2019/01/28	12	45.65	13	45.67	46.60	-1	10,856	-0.01%
2019/01/25	59	44.84	55	44.54	44.15	4	10,746	0.04%
2019/01/24	8	42.95	11	42.60	42.55	-3	10,850	-0.03%
2019/01/23	3	41.80	3	42.12	42.20	0	10,938	0.00%
2019/01/22	7	42.19	6	42.28	41.50	1	10,995	0.01%
2019/01/21	27	41.46	23	41.56	42.00	4	11,097	0.04%
2019/01/18	26	40.45	26	40.02	41.30	0	11,108	0.00%
2019/01/17	42	40.20	42	40.64	40.20	0	11,151	0.00%
2019/01/16	3	41.55	3	41.30	41.00	0	11,221	0.00%
2019/01/15	1	40.60	1	40.70	40.90	0	11,225	0.00%
2019/01/14	41	39.50	42	39.78	40.05	-1	11,304	-0.01%
2019/01/11	1	42.75	1	41.75	41.55	0	11,314	0.00%
2019/01/10	2	43.45	0	0.00	42.30	2	11,353	0.02%
2019/01/09	40	42.35	40	42.40	42.30	0	11,567	0.00%
2019/01/08	20	42.05	20	42.28	42.10	0	11,704	0.00%
2019/01/07	0	0.00	2	42.00	41.60	-2	11,681	-0.02%
2019/01/04	60	39.07	61	38.80	40.90	-1	11,672	-0.01%
2019/01/03	21	43.11	23	43.02	40.65	-2	11,580	-0.02%
2019/01/02	20	44.10	20	44.25	43.90	0	11,551	0.00%
2018/12/28	1	44.35	1	43.85	43.90	0	11,589	0.00%
2018/12/27	48	44.74	48	44.56	43.80	0	11,642	0.00%
2018/12/26	21	44.85	21	44.81	42.60	0	11,558	0.00%
2018/12/25	25	44.17	25	43.53	44.10	0	11,555	0.00%
2018/12/24	194	44.26	192	43.89	45.30	2	11,517	0.02%	大買/大賣/
2018/12/22	13	44.55	12	44.73	44.85	1	11,413	0.01%
2018/12/21	20	44.89	21	45.21	45.60	-1	11,422	-0.01%
2018/12/20	214	44.86	223	45.35	44.25	-9	11,273	-0.08%	大買/大賣/
2018/12/19	270	47.70	272	48.82	47.40	-2	11,019	-0.02%	大買/大賣/
2018/12/18	34	49.68	31	50.33	49.40	3	10,927	0.03%
2018/12/17	62	50.95	52	50.59	50.30	10	10,856	0.09%
2018/12/14	93	50.17	94	49.79	50.00	-1	10,796	-0.01%
2018/12/13	99	52.09	97	51.97	52.00	2	10,675	0.02%
2018/12/12	43	51.84	44	51.80	52.50	-1	10,400	-0.01%
2018/12/11	91	48.23	91	48.05	47.80	0	10,099	0.00%
2018/12/10	98	47.18	100	47.71	47.30	-2	10,196	-0.02%
2018/12/07	215	47.68	213	48.06	48.05	2	10,027	0.02%	大買/大賣/
2018/12/06	181	48.43	190	47.96	46.30	-9	9,928	-0.09%	大買/大賣/
2018/12/05	82	50.34	80	50.83	51.10	2	9,676	0.02%
2018/12/04	115	50.85	104	51.14	49.50	11	9,490	0.12%	大買/大賣/
2018/12/03	120	49.52	123	49.90	49.15	-3	9,277	-0.03%	大買/大賣/
2018/11/30	86	48.06	91	48.45	48.75	-5	9,100	-0.05%
2018/11/29	178	49.69	178	50.27	49.00	0	8,908	0.00%	大買/大賣/
2018/11/28	250	49.86	216	50.19	49.70	34	8,699	0.39%	大買/大賣/
2018/11/27	115	46.62	188	47.11	48.40	-73	8,185	-0.89%	大買/大賣/
2018/11/26	63	44.07	61	44.22	44.00	2	7,814	0.03%
2018/11/23	120	43.02	119	42.84	43.75	1	7,721	0.01%	大買/大賣/
2018/11/22	189	41.78	188	41.77	41.10	1	7,406	0.01%	大買/大賣/
2018/11/20	10	37.55	11	37.38	37.00	-1	6,942	-0.01%
2018/11/19	31	36.82	30	36.70	37.30	1	6,999	0.01%
2018/11/16	2	37.13	4	37.53	36.25	-2	7,024	-0.03%
2018/11/15	13	36.58	11	36.59	36.80	2	7,052	0.03%
2018/11/14	60	36.40	61	36.89	36.00	-1	7,106	-0.01%
2018/11/13	1	36.60	1	35.00	36.95	0	7,294	0.00%
2018/11/12	2	36.75	0	0.00	36.60	2	7,346	0.03%
2018/11/09	1	36.35	3	35.35	36.70	-2	7,392	-0.03%
2018/11/08	14	38.59	9	38.53	35.95	5	7,411	0.07%
2018/11/07	1	37.35	1	37.75	37.75	0	7,311	0.00%
2018/11/06	31	36.46	31	37.05	34.35	0	7,310	0.00%
2018/11/05	60	37.20	60	37.03	37.00	0	7,338	0.00%
2018/11/02	99	36.37	102	36.08	36.55	-3	7,319	-0.04%	大賣/
2018/11/01	50	36.23	47	36.50	35.80	3	7,226	0.04%
2018/10/31	0	0.00	1	34.10	34.10	-1	6,952	-0.01%
2018/10/30	0	0.00	3	32.30	31.00	-3	6,907	-0.04%
2018/10/29	3	32.10	0	0.00	32.05	3	7,100	0.04%
2018/10/26	0	0.00	5	31.15	30.50	-5	7,077	-0.07%
2018/10/25	5	31.15	2	31.15	31.15	3	7,113	0.04%
2018/10/24	0	0.00	2	36.00	34.60	-2	7,082	-0.03%
2018/10/23	0	0.00	3	36.35	36.30	-3	7,021	-0.04%
2018/10/19	6	36.10	10	35.86	36.35	-4	7,133	-0.06%
2018/10/18	5	38.55	5	38.40	38.05	0	7,152	0.00%
2018/10/17	27	39.77	26	40.23	38.40	1	7,163	0.01%
2018/10/16	4	38.99	3	39.33	40.25	1	7,007	0.01%
2018/10/12	60	37.10	60	37.23	37.20	0	7,037	0.00%
2018/10/09	43	41.56	45	41.21	40.55	-2	7,192	-0.03%
2018/10/08	1	40.40	2	41.85	41.70	-1	7,254	-0.01%
2018/10/05	10	42.80	12	42.30	42.30	-2	7,414	-0.03%
2018/10/04	3	47.12	2	47.65	47.00	1	7,476	0.01%
2018/10/03	30	48.73	34	49.29	47.95	-4	8,046	-0.05%
2018/10/02	1	51.50	3	51.20	50.00	-2	8,302	-0.02%
2018/10/01	57	50.76	56	49.91	51.30	1	8,430	0.01%
2018/09/28	37	50.82	35	51.05	50.20	2	8,731	0.02%
2018/09/27	0	0.00	1	51.00	50.00	-1	8,917	-0.01%
2018/09/26	1	51.80	1	51.10	51.10	0	9,101	0.00%
2018/09/25	16	52.54	12	52.17	52.00	4	9,178	0.04%
2018/09/21	10	49.76	5	50.66	51.00	5	9,161	0.05%
2018/09/20	32	48.11	33	47.37	48.00	-1	9,160	-0.01%
2018/09/19	5	49.55	4	49.70	47.90	1	9,256	0.01%
2018/09/18	30	48.80	30	48.40	48.40	0	9,348	0.00%
2018/09/17	21	52.33	21	52.62	52.10	0	9,527	0.00%
2018/09/14	4	50.14	4	51.73	52.60	0	9,645	0.00%
2018/09/13	45	49.36	45	49.83	48.95	0	9,580	0.00%
2018/09/12	17	49.89	17	50.00	50.10	0	9,788	0.00%
2018/09/11	105	52.03	106	52.20	51.30	-1	9,983	-0.01%	大買/大賣/
2018/09/10	34	51.05	40	51.16	50.60	-6	10,091	-0.06%
2018/09/07	94	55.89	96	56.61	53.50	-2	10,143	-0.02%
2018/09/06	14	56.78	14	56.55	56.40	0	10,316	0.00%
2018/09/04	55	57.20	55	57.48	58.10	0	11,423	0.00%
2018/09/03	159	57.64	153	58.28	57.00	6	11,763	0.05%	大買/大賣/
2018/08/30	11	61.66	14	62.09	61.00	-3	12,203	-0.02%
2018/08/29	10	60.60	12	59.88	60.70	-2	12,365	-0.02%
2018/08/28	8	60.73	5	59.50	58.90	3	12,638	0.02%
2018/08/27	11	58.82	13	60.06	60.10	-2	12,903	-0.02%
2018/08/24	2	57.40	1	58.10	56.60	1	13,097	0.01%
2018/08/23	17	59.36	15	58.90	58.60	2	13,647	0.01%
2018/08/22	3	58.00	6	58.33	59.50	-3	14,211	-0.02%
2018/08/21	51	58.95	52	59.09	58.50	-1	14,867	-0.01%
2018/08/20	118	57.06	117	57.14	58.50	1	15,105	0.01%	大買/大賣/
2018/08/17	94	60.97	90	61.64	58.20	4	15,508	0.03%
2018/08/16	2	60.00	1	56.00	61.20	1	15,624	0.01%
2018/08/15	85	60.03	85	60.30	58.60	0	15,830	0.00%
2018/08/14	56	59.88	50	60.90	62.00	6	16,050	0.04%
2018/08/13	129	62.21	130	62.43	60.30	-1	16,266	-0.01%	大買/大賣/
2018/08/10	43	66.84	43	64.96	64.70	0	16,635	0.00%
2018/08/09	41	65.48	41	64.22	66.30	0	17,030	0.00%
2018/08/08	30	66.37	32	66.85	65.00	-2	17,702	-0.01%
2018/08/07	156	66.84	153	66.85	66.70	3	18,220	0.02%	大買/大賣/
2018/08/06	134	64.99	134	65.17	65.50	0	18,399	0.00%	大買/大賣/
2018/08/03	69	63.99	66	64.81	66.00	3	18,632	0.02%
2018/08/02	54	67.81	51	68.90	63.70	3	18,765	0.02%
2018/08/01	120	69.80	120	70.18	69.50	0	19,391	0.00%	大買/大賣/
2018/07/31	0	0.00	1	71.30	72.20	-1	19,736	-0.01%
2018/07/30	1	70.30	5	71.30	69.50	-4	19,735	-0.02%
2018/07/27	3	72.53	1	75.50	72.00	2	19,738	0.01%
2018/07/26	134	73.35	135	73.70	75.00	-1	19,731	-0.01%	大買/大賣/
2018/07/25	69	70.25	69	70.01	71.70	0	19,584	0.00%
2018/07/24	51	68.86	52	68.22	69.90	-1	19,513	-0.01%
2018/07/23	10	64.51	2	65.85	67.50	8	19,448	0.04%
2018/07/20	112	69.45	110	69.79	67.10	2	19,381	0.01%	大買/大賣/
2018/07/19	5	69.24	7	69.56	69.00	-2	19,241	-0.01%
2018/07/18	67	68.21	72	68.93	68.00	-5	19,237	-0.03%
2018/07/17	80	72.52	80	73.96	70.90	0	19,196	0.00%
2018/07/16	45	73.87	43	74.01	73.80	2	19,197	0.01%
2018/07/13	53	76.31	52	76.50	73.00	1	19,302	0.01%
2018/07/12	45	73.24	43	73.28	73.90	2	19,122	0.01%
2018/07/11	257	73.46	272	73.36	73.60	-15	19,114	-0.08%	大買/大賣/
2018/07/10	12	67.74	23	70.23	72.00	-11	18,611	-0.06%
2018/07/09	6	65.55	5	65.50	65.50	1	18,502	0.01%
2018/07/06	23	65.53	33	65.69	66.20	-10	18,359	-0.05%
2018/07/05	32	63.26	22	63.50	62.70	10	18,107	0.06%
2018/07/04	16	65.06	12	65.70	62.70	4	17,898	0.02%
2018/07/03	11	70.18	16	69.64	69.60	-5	17,672	-0.03%
2018/07/02	75	70.31	60	71.45	69.10	15	17,580	0.09%
2018/06/29	98	68.96	107	69.98	72.80	-9	17,458	-0.05%	大賣/
2018/06/28	129	71.56	119	72.41	69.50	10	17,295	0.06%	大買/大賣/
2018/06/27	83	72.06	80	72.93	73.40	3	17,177	0.02%
2018/06/26	109	73.33	110	73.62	72.00	-1	17,064	-0.01%	大買/大賣/
2018/06/25	95	74.97	76	76.14	71.20	19	16,820	0.11%
2018/06/22	103	77.93	80	79.12	76.50	23	16,652	0.14%	大買/
2018/06/21	219	79.94	262	79.48	80.90	-43	16,558	-0.26%	大買/大賣/
2018/06/20	304	80.49	291	82.20	76.40	13	16,374	0.08%	大買/大賣/
2018/06/19	113	83.86	114	84.01	84.00	-1	16,260	-0.01%	大買/大賣/
2018/06/15	166	83.51	172	84.34	83.20	-6	16,243	-0.04%	大買/大賣/
2018/06/14	187	83.71	182	84.53	83.20	5	16,133	0.03%	大買/大賣/
2018/06/13	534	85.75	432	87.65	82.90	102	15,957	0.64%	大買/大賣/鉅額交易
2018/06/12	79	86.12	47	87.58	89.50	32	15,516	0.21%
2018/06/11	79	78.68	212	78.16	81.40	-133	14,963	-0.89%	大賣/鉅額交易
2018/06/08	260	70.44	233.2	70.09	74.00	26.8	14,696	0.18%	大買/大賣/
2018/06/07	302	71.11	234	71.69	70.50	68	14,445	0.47%	大買/大賣/
2018/06/06	183	70.21	284	69.50	71.50	-101	14,445	-0.70%	大買/大賣/鉅額交易
2018/06/05	449	70.01	413	71.08	67.80	36	14,387	0.25%	大買/大賣/
2018/06/04	174	72.00	204	72.62	72.80	-30	14,150	-0.21%	大買/大賣/
2018/06/01	210	70.54	224	71.07	69.90	-14	13,839	-0.10%	大買/大賣/
2018/05/31	454	76.51	459	77.34	70.70	-5	13,541	-0.04%	大買/大賣/
2018/05/30	364.2	71.08	357	70.48	74.10	7.2	12,893	0.06%	大買/大賣/
2018/05/29	366	70.53	193	70.60	68.80	173	12,268	1.41%	大買/大賣/鉅額交易
2018/05/28	55	65.42	215	64.58	66.90	-160	11,490	-1.39%	大賣/鉅額交易
2018/05/25	45	58.67	6	58.03	60.90	39	11,147	0.35%
2018/05/24	205	55.08	215	55.25	55.40	-10	10,510	-0.10%	大買/大賣/
2018/05/23	291	54.97	336	55.08	55.80	-45	10,294	-0.44%	大買/大賣/
2018/05/22	261	54.10	216	54.76	53.70	45	9,969	0.45%	大買/大賣/
2018/05/21	288	55.26	328	55.10	56.40	-40	9,672	-0.41%	大買/大賣/
2018/05/18	118	53.87	112	54.10	54.70	6	9,332	0.06%	大買/大賣/
2018/05/17	197	53.16	196	54.49	52.10	1	8,805	0.01%	大買/大賣/
2018/05/16	295	57.14	303	56.79	55.60	-8	8,338	-0.10%	大買/大賣/
2018/05/15	172	50.69	163	51.24	53.80	9	7,656	0.12%	大買/大賣/
2018/05/14	0	0.00	12	50.12	50.20	-12	7,091	-0.17%
2018/05/11	10	46.56	8	47.18	45.70	2	6,824	0.03%
2018/05/10	21	44.64	22.2	44.69	46.20	-1.2	6,511	-0.02%
2018/05/09	55	43.59	57	43.61	43.65	-2	6,123	-0.03%
2018/05/08	2	38.75	3	39.55	40.90	-1	5,397	-0.02%
2018/05/07	36	36.69	38	36.06	37.20	-2	5,005	-0.04%
2018/05/04	72	35.78	70	35.93	35.80	2	4,989	0.04%
2018/05/03	2	37.18	0	0.00	36.95	2	5,004	0.04%
2018/05/02	2	36.50	2	36.65	36.35	0	5,000	0.00%
2018/04/27	0	0.00	2	36.13	36.15	-2	5,345	-0.04%
2018/04/26	3	35.30	6	36.47	34.50	-3	5,752	-0.05%
2018/04/25	1	35.40	0	0.00	35.90	1	5,742	0.02%
2018/04/24	84	36.24	80	36.58	36.00	4	5,798	0.07%
2018/04/23	70	37.87	70	37.93	37.60	0	5,718	0.00%
2018/04/20	5	38.08	5	38.05	37.95	0	5,696	0.00%
2018/04/19	115	37.88	117	37.64	39.15	-2	5,607	-0.04%	大買/大賣/
2018/04/18	206	36.25	215	36.58	36.30	-9	5,362	-0.17%	大買/大賣/
2018/04/17	27	37.14	5	38.40	36.15	22	5,317	0.41%
2018/04/16	16	38.69	33	38.51	39.10	-17	5,186	-0.33%
2018/04/13	15	38.20	16	38.81	38.00	-1	5,103	-0.02%
2018/04/11	0	0.00	1	37.20	37.10	-1	5,049	-0.02%
2018/04/10	65	37.00	66	36.68	36.05	-1	5,029	-0.02%
2018/04/09	0	0.00	2	36.30	36.25	-2	5,129	-0.04%
2018/04/03	2	36.00	0	0.00	36.10	2	5,174	0.04%
2018/04/02	3	35.70	2	35.93	35.55	1	5,186	0.02%
2018/03/31	38	36.25	38	36.09	36.30	0	5,240	0.00%
2018/03/30	5	37.00	5	36.55	36.70	0	5,279	0.00%
2018/03/29	4	36.70	5	36.62	36.35	-1	5,313	-0.02%
2018/03/28	2	36.20	2	36.35	36.00	0	5,277	0.00%
2018/03/27	2	37.03	4	36.51	36.65	-2	5,265	-0.04%
2018/03/26	0	0.00	1	36.20	36.00	-1	5,266	-0.02%
2018/03/23	7	35.84	1	35.75	35.80	6	5,239	0.11%
2018/03/22	3	38.07	3	37.90	37.30	0	5,174	0.00%
2018/03/21	4	37.79	3	38.48	36.90	1	5,022	0.02%
2018/03/20	6	36.58	7	36.68	37.40	-1	4,859	-0.02%
2018/03/19	6	36.78	6	37.00	36.40	0	4,784	0.00%
2018/03/16	46	36.09	46	36.39	35.80	0	4,642	0.00%
2018/03/15	30	35.60	32	35.59	35.45	-2	4,510	-0.04%
2018/03/14	31	36.13	36	35.71	35.25	-5	4,483	-0.11%
2018/03/13	0	0.00	4	35.76	36.00	-4	4,386	-0.09%
2018/03/12	12	34.87	10	35.20	35.05	2	4,329	0.05%
2018/03/09	80	33.82	70	34.09	34.00	10	4,148	0.24%
2018/03/08	0	0.00	3	32.25	33.55	-3	3,992	-0.08%
2018/02/22	0	0.00	1	30.35	30.25	-1	4,968	-0.02%
2018/02/21	0	0.00	4	30.56	30.25	-4	5,361	-0.07%
2018/02/12	13	29.34	0	0.00	29.25	13	5,660	0.23%
2018/02/09	1	28.20	0	0.00	29.35	1	5,806	0.02%
2018/02/08	8	30.10	5	29.95	30.00	3	5,837	0.05%
2018/02/07	0	0.00	3	31.95	31.00	-3	5,861	-0.05%
2018/02/06	5	30.50	3.1	29.76	29.95	1.9	5,920	0.03%
2018/02/01	36	34.25	36	34.34	34.00	0	6,303	0.00%
2018/01/31	0	0.00	1	33.65	33.80	-1	6,403	-0.02%
2018/01/26	5	34.40	7	34.46	34.80	-2	6,635	-0.03%
2018/01/25	5	34.81	1	35.10	34.30	4	6,703	0.06%
2018/01/24	1	36.05	2	35.43	35.30	-1	6,733	-0.01%
2018/01/23	4	37.30	1	38.15	36.05	3	6,868	0.04%
2018/01/22	12	37.58	17	38.26	38.55	-5	6,712	-0.07%
2018/01/18	0	0.00	2	34.60	34.60	-2	7,073	-0.03%
2018/01/17	1	34.75	0	0.00	34.10	1	7,087	0.01%
2018/01/16	1	35.15	0	0.00	34.60	1	7,187	0.01%
2018/01/15	53	34.03	52	33.59	34.85	1	7,255	0.01%
2018/01/12	0	0.00	1	33.75	33.35	-1	7,316	-0.01%
2018/01/11	1	32.95	0	0.00	33.00	1	7,330	0.01%
2018/01/10	6	33.70	7	33.90	33.50	-1	7,364	-0.01%
2018/01/09	1	33.20	1	34.05	33.40	0	7,408	0.00%
2018/01/08	2	34.40	1	35.50	33.80	1	7,617	0.01%
2018/01/05	2	35.45	0	0.00	35.40	2	7,643	0.03%
2018/01/03	1	34.45	5	34.93	34.60	-4	7,660	-0.05%
2018/01/02	2	33.00	1	32.80	33.35	1	7,565	0.01%