嘉晶 (3016)-日盛-員林券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796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－日盛-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-員林券商分點個股進出
日盛-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	1	71.50	71.40	-1	667	-0.15%
2023/04/06	1	71.00	0	0.00	70.90	1	667	0.15%
2023/03/31	0	0.00	2	71.10	71.10	-2	672	-0.30%
2023/03/27	1	73.10	1	72.20	72.00	0	689	0.00%
2023/03/22	1	71.80	0	0.00	71.80	1	691	0.14%
2023/03/16	0.2	70.20	0	0.00	69.70	0.2	694	0.03%
2023/03/10	1	71.50	0	0.00	71.10	1	712	0.14%
2023/03/08	1	73.00	0	0.00	73.20	1	740	0.14%
2023/03/06	0	0.00	4	72.30	73.30	-4	725	-0.55%
2023/03/03	2	72.10	0	0.00	71.90	2	712	0.28%
2023/03/02	1	73.70	0	0.00	73.50	1	673	0.15%
2023/02/24	1	76.30	0	0.00	75.60	1	680	0.15%
2023/02/20	0	0.00	2	76.60	77.80	-2	740	-0.27%
2023/02/17	1	76.00	0	0.00	76.00	1	791	0.13%
2023/02/14	1	76.60	1	76.10	76.10	0	853	0.00%
2023/02/10	0	0.00	1	78.50	76.50	-1	910	-0.11%
2023/02/09	0	0.00	3	78.90	78.90	-3	905	-0.33%
2023/02/08	0	0.00	1	78.60	78.90	-1	913	-0.11%
2023/02/06	2	78.15	1	78.40	77.80	1	932	0.11%
2023/02/03	0	0.00	2	78.85	78.00	-2	937	-0.21%
2023/02/02	1	78.00	1	79.10	79.20	0	946	0.00%
2023/01/30	1	74.50	1	74.80	74.60	0	950	0.00%
2023/01/04	2	70.90	0	0.00	71.20	2	1,106	0.18%
2022/12/30	4	70.95	3	70.20	70.20	1	1,149	0.09%
2022/12/28	0	0.00	2	69.90	69.90	-2	1,213	-0.16%
2022/12/26	3.2	70.98	3	71.20	71.20	0.2	1,277	0.01%
2022/12/22	0	71.00	0	0.00	71.00	0	1,359	0.00%
2022/12/16	0	0.00	5	75.00	74.50	-5	1,584	-0.32%
2022/12/15	0.3	76.10	0	0.00	76.50	0.3	1,613	0.02%
2022/12/13	3	74.97	1	75.10	74.40	2	1,646	0.12%
2022/12/09	1	77.50	2	76.95	75.90	-1	1,681	-0.06%
2022/12/02	1.3	82.08	0	0.00	81.60	1.3	1,938	0.07%
2022/12/01	2	81.75	1	81.70	81.90	1	1,939	0.05%
2022/11/30	2	78.00	4	78.45	78.60	-2	1,930	-0.10%
2022/11/29	1	76.40	1	76.60	76.90	0	1,943	0.00%
2022/11/28	2	77.20	1	76.80	77.30	1	1,963	0.05%
2022/11/25	1	77.60	4	77.68	77.60	-3	1,990	-0.15%
2022/11/24	0	0.00	1	78.20	78.70	-1	1,998	-0.05%
2022/11/23	6	78.02	3	77.50	76.80	3	2,009	0.15%
2022/11/22	1	76.90	1	76.80	76.80	0	2,029	0.00%
2022/11/21	1	78.40	1	77.70	77.70	0	2,068	0.00%
2022/11/18	1	79.50	2	79.60	78.20	-1	2,111	-0.05%
2022/11/17	2	78.70	5	78.82	79.30	-3	2,151	-0.14%
2022/11/16	2	77.85	13	77.97	78.00	-11	2,186	-0.50%
2022/11/15	1	77.20	1	77.50	78.50	0	2,266	0.00%
2022/11/14	10	75.73	6	75.90	76.20	4	2,348	0.17%
2022/11/11	7	75.44	1	77.30	75.00	6	2,388	0.25%
2022/11/10	2	74.45	12	74.48	74.30	-10	2,360	-0.42%
2022/11/09	12.2	74.37	2	74.45	75.00	10.2	2,369	0.43%
2022/11/02	1	70.30	2	70.60	70.60	-1	2,407	-0.04%
2022/10/31	0	0.00	3	69.23	69.00	-3	2,399	-0.13%
2022/10/28	3	66.90	0	0.00	67.00	3	2,390	0.13%
2022/10/27	0	0.00	2	69.00	69.00	-2	2,392	-0.08%
2022/10/25	0	0.00	3	67.70	67.40	-3	2,395	-0.13%
2022/10/21	0	0.00	1	69.50	67.10	-1	2,408	-0.04%
2022/10/20	6	69.52	3	69.30	69.50	3	2,408	0.12%
2022/10/17	2	66.60	0	0.00	69.30	2	2,436	0.08%
2022/10/13	0	0.00	1	66.30	66.10	-1	2,491	-0.04%
2022/10/11	1	72.00	0	0.00	71.50	1	2,471	0.04%
2022/10/07	2	77.35	3	77.37	77.30	-1	2,505	-0.04%
2022/10/06	0	0.00	3	78.43	78.60	-3	2,518	-0.12%
2022/10/05	16	78.69	10	77.00	77.60	6	2,515	0.24%
2022/10/04	6	75.70	3	76.20	77.60	3	2,490	0.12%
2022/09/29	2	72.00	1	73.10	70.40	1	2,511	0.04%
2022/09/28	1	76.50	1	72.70	71.60	0	2,500	0.00%
2022/09/27	1	78.70	1	78.00	78.50	0	2,480	0.00%
2022/09/26	2	82.00	0	0.00	79.50	2	2,484	0.08%
2022/09/23	0	0.00	1	87.90	84.40	-1	2,494	-0.04%
2022/09/22	1	88.40	1	89.30	90.40	0	2,456	0.00%
2022/09/20	13	87.59	13	89.00	89.00	0	2,427	0.00%
2022/09/19	1	87.90	0	0.00	86.50	1	2,432	0.04%
2022/09/16	1	88.20	1	87.80	87.60	0	2,424	0.00%
2022/09/13	6	91.05	5	91.10	90.70	1	2,455	0.04%
2022/09/12	2	89.90	1	90.50	89.60	1	2,384	0.04%
2022/09/08	1	82.70	0	0.00	84.50	1	2,344	0.04%
2022/09/07	1	80.20	0	0.00	80.30	1	2,370	0.04%
2022/09/06	0	0.00	1.1	82.11	80.70	-1.1	2,376	-0.05%
2022/09/01	0.2	89.90	0	0.00	88.00	0.2	2,362	0.01%
2022/08/31	0	0.00	1	88.20	89.70	-1	2,353	-0.04%
2022/08/29	1	87.80	0	0.00	87.40	1	2,394	0.04%
2022/08/26	2	91.15	2	90.50	89.70	0	2,388	0.00%
2022/08/25	7	91.20	0	0.00	90.60	7	2,380	0.29%
2022/08/24	1	89.60	0	0.00	89.20	1	2,369	0.04%
2022/08/22	0	0.00	1	92.70	93.00	-1	2,363	-0.04%
2022/08/19	3	92.27	5	91.74	91.40	-2	2,275	-0.09%
2022/08/18	2	87.75	1	89.30	87.40	1	2,164	0.05%
2022/08/17	1	85.80	0	0.00	85.40	1	2,154	0.05%
2022/08/16	0	0.00	1	86.50	85.90	-1	2,170	-0.05%
2022/08/12	1	84.70	0	0.00	84.70	1	2,209	0.05%
2022/08/11	1	85.30	1	84.50	83.60	0	2,261	0.00%
2022/08/09	0	0.00	12	82.40	82.60	-12	2,366	-0.51%
2022/08/08	0	0.00	2	80.50	80.50	-2	2,424	-0.08%
2022/08/05	1	80.70	4	80.45	80.70	-3	2,519	-0.12%
2022/08/04	0	0.00	1	77.60	77.90	-1	2,600	-0.04%
2022/08/03	3	77.90	0	0.00	77.40	3	2,654	0.11%
2022/07/29	0	0.00	1	84.20	84.00	-1	2,740	-0.04%
2022/07/28	0.1	83.00	0	0.00	81.40	0.1	2,747	0.00%
2022/07/22	1	83.40	0	0.00	83.30	1	2,765	0.04%
2022/07/21	1	84.90	1	84.80	84.80	0	2,803	0.00%
2022/07/20	3	85.70	3	84.50	83.40	0	2,798	0.00%
2022/07/18	0	0.00	1	81.40	81.10	-1	2,794	-0.04%
2022/07/15	1	79.50	1	81.40	80.80	0	2,787	0.00%
2022/07/14	2	79.35	0	0.00	79.90	2	2,744	0.07%
2022/07/08	0	0.00	1	79.20	78.90	-1	2,761	-0.04%
2022/07/07	2	76.00	3	75.63	76.90	-1	2,740	-0.04%
2022/07/06	1	75.30	0	0.00	73.70	1	2,758	0.04%
2022/07/05	1	78.60	0	0.00	78.60	1	2,813	0.04%
2022/07/04	4	77.85	4	78.68	78.70	0	2,789	0.00%
2022/07/01	0	0.00	1	83.10	78.40	-1	2,792	-0.04%
2022/06/30	4	87.20	0	0.00	83.80	4	2,766	0.14%
2022/06/27	0	0.00	0	94.40	94.30	0	2,942	0.00%
2022/06/22	0	0.00	2	90.10	90.90	-2	3,486	-0.06%
2022/06/21	2	93.80	2	92.10	93.50	0	3,596	0.00%
2022/06/20	1	89.80	0	0.00	88.20	1	3,649	0.03%
2022/06/15	0.2	101.50	1	102.50	100.50	-0.8	4,103	-0.02%
2022/06/14	0.1	101.50	0	0.00	103.50	0.1	4,666	0.00%
2022/06/13	2.6	103.27	0	0.00	103.00	2.6	5,179	0.05%
2022/06/10	1	105.00	0	0.00	104.50	1	5,689	0.02%
2022/06/09	0	0.00	2	106.25	107.00	-2	5,839	-0.03%
2022/06/08	2	107.00	0	0.00	106.00	2	6,001	0.03%
2022/06/06	0	0.00	1	103.00	102.50	-1	6,039	-0.02%
2022/06/02	2	105.50	2	105.00	105.00	0	6,065	0.00%
2022/06/01	2	104.75	1	105.50	105.50	1	6,063	0.02%
2022/05/30	1	102.00	1	103.00	103.50	0	6,035	0.00%
2022/05/27	0	0.00	1	101.00	99.90	-1	6,018	-0.02%
2022/05/26	3	99.30	0	0.00	98.90	3	6,030	0.05%
2022/05/25	0	0.00	1	100.50	100.50	-1	6,052	-0.02%
2022/05/24	1	99.10	7	98.20	97.30	-6	6,064	-0.10%
2022/05/23	3	100.50	5	101.60	99.40	-2	6,059	-0.03%
2022/05/20	3	99.73	2	99.05	99.40	1	6,054	0.02%
2022/05/19	7	99.29	7	99.39	100.50	0	6,052	0.00%
2022/05/18	0	0.00	1	98.70	98.90	-1	6,030	-0.02%
2022/05/17	2	98.55	3	97.90	99.10	-1	5,948	-0.02%
2022/05/16	5	97.90	5	98.48	96.10	0	5,933	0.00%
2022/05/13	8	95.73	4	96.45	96.30	4	5,885	0.07%
2022/05/12	7	95.91	10	96.12	92.20	-3	5,845	-0.05%
2022/05/11	0	0.00	4	95.88	96.00	-4	5,884	-0.07%
2022/05/10	12	92.62	6	91.70	93.60	6	5,851	0.10%
2022/05/09	2	90.30	0	0.00	88.10	2	5,823	0.03%
2022/05/06	4	92.55	0	0.00	92.80	4	5,852	0.07%
2022/05/05	1	96.80	3	95.93	95.90	-2	5,881	-0.03%
2022/05/04	1	94.10	1	95.20	93.10	0	5,873	0.00%
2022/04/29	3	92.73	2	95.00	92.20	1	5,928	0.02%
2022/04/28	3	92.20	3	92.00	92.20	0	5,947	0.00%
2022/04/27	2	89.40	14	90.01	92.10	-12	5,941	-0.20%
2022/04/26	1	95.10	2	95.80	95.00	-1	5,904	-0.02%
2022/04/25	4	96.10	5	96.30	95.50	-1	5,911	-0.02%
2022/04/22	2	101.75	0	0.00	101.00	2	5,907	0.03%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	1	107.50	0	0.00	106.50	1	6,020	0.02%
2022/04/18	0	0.00	1	106.50	104.00	-1	6,072	-0.02%
2022/04/15	2	106.50	1	106.50	105.50	1	6,120	0.02%
2022/04/14	2	109.00	0	0.00	109.00	2	6,212	0.03%
2022/04/13	1	107.50	2	109.50	109.00	-1	6,242	-0.02%
2022/04/11	2	111.00	1	107.00	106.00	1	6,312	0.02%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	1	108.00	1	109.00	107.50	0	6,321	0.00%
2022/03/31	6	118.25	3	117.67	117.50	3	6,384	0.05%
2022/03/30	4	120.75	3	120.50	120.50	1	6,377	0.02%
2022/03/29	6	119.33	0	0.00	118.50	6	6,436	0.09%
2022/03/28	4	118.75	17	119.26	120.50	-13	6,405	-0.20%
2022/03/25	33	125.36	30	122.18	119.50	3	6,349	0.05%
2022/03/24	6	120.58	3	122.00	125.50	3	5,990	0.05%
2022/03/23	3	124.33	3	121.50	122.00	0	6,054	0.00%
2022/03/22	1	122.00	2	123.00	123.50	-1	6,362	-0.02%
2022/03/21	13	123.65	9	123.89	124.50	4	6,365	0.06%
2022/03/18	7	122.71	5	124.00	125.00	2	6,294	0.03%
2022/03/17	19	120.26	23	121.20	123.00	-4	6,183	-0.06%
2022/03/16	30	115.90	29	116.33	115.00	1	5,906	0.02%
2022/03/15	24	112.60	21	112.71	114.00	3	5,459	0.05%
2022/03/14	16	108.25	8	109.94	109.00	8	4,994	0.16%
2022/03/11	19	104.87	12	106.13	104.50	7	4,864	0.14%
2022/03/09	1	100.50	0	0.00	100.00	1	4,718	0.02%
2022/03/07	1	101.00	1	101.00	101.00	0	4,775	0.00%
2022/03/04	2	107.75	0	0.00	107.00	2	4,872	0.04%
2022/03/02	1	108.50	1	109.50	109.00	0	5,048	0.00%
2022/02/24	1	104.50	0	0.00	100.00	1	5,761	0.02%
2022/02/23	1	106.50	2	105.00	106.50	-1	6,668	-0.01%
2022/02/22	3	106.83	0	0.00	105.50	3	6,989	0.04%
2022/02/21	2	108.75	1	111.00	110.50	1	8,313	0.01%
2022/02/16	1	115.50	1	113.00	113.00	0	9,759	0.00%
2022/02/15	0	0.00	9	112.39	112.00	-9	9,835	-0.09%
2022/02/14	9	112.78	0	0.00	112.00	9	9,922	0.09%
2022/02/11	5.1	119.01	0	0.00	118.00	5.1	9,939	0.05%
2022/02/10	2	116.00	0	0.00	114.50	2	9,912	0.02%
2022/02/09	1	116.00	1	115.50	116.00	0	10,043	0.00%
2022/02/08	1	114.00	0	0.00	112.50	1	10,253	0.01%
2022/02/07	1	107.50	0	0.00	112.00	1	10,339	0.01%
2022/01/26	1	110.00	1	112.00	111.50	0	10,638	0.00%
2022/01/25	1	112.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	9	112.89	14.1	114.24	115.50	-5.1	11,581	-0.04%
2022/01/21	2.1	115.76	3	117.50	113.50	-0.9	11,898	-0.01%
2022/01/20	3	118.17	3	119.50	118.50	0	11,940	0.00%
2022/01/18	2.1	124.43	7	123.07	120.50	-4.9	12,389	-0.04%
2022/01/17	4	120.63	6	122.42	123.00	-2	12,488	-0.02%
2022/01/14	17	119.38	5	119.00	120.50	12	12,605	0.10%
2022/01/13	0	0.00	4	117.50	120.00	-4	12,797	-0.03%
2022/01/11	1	124.50	0	0.00	122.00	1	13,014	0.01%
2022/01/10	0	0.00	18	125.00	129.50	-18	13,107	-0.14%
2022/01/07	2	125.75	1	121.02	125.00	1	13,160	0.01%
2022/01/06	1.2	129.50	2	128.00	129.50	-0.8	13,123	-0.01%
2022/01/05	8.5	133.00	5.1	131.51	130.00	3.4	13,149	0.03%
2022/01/04	4	136.00	41	136.22	137.50	-37	13,135	-0.28%
2022/01/03	4	137.13	9	137.67	137.50	-5	13,183	-0.04%
2021/12/30	2	134.25	13	135.00	133.50	-11	13,204	-0.08%
2021/12/29	4.1	138.21	4	136.38	136.00	0.1	13,255	0.00%
2021/12/28	42	137.75	3	136.17	135.00	39	13,264	0.29%
2021/12/27	6	135.50	2	136.50	136.50	4	13,275	0.03%
2021/12/24	16.1	134.99	13	132.73	132.50	3.1	13,296	0.02%
2021/12/23	17	136.00	4	136.75	134.00	13	13,322	0.10%
2021/12/22	1	131.00	1	135.50	131.00	0	13,277	0.00%
2021/12/21	1	133.00	1	133.50	132.50	0	13,353	0.00%
2021/12/20	0	0.00	11	132.86	132.50	-11	13,692	-0.08%
2021/12/17	13.1	133.27	4	132.38	132.00	9.1	13,819	0.07%
2021/12/16	13.2	140.43	10	140.90	141.00	3.2	14,213	0.02%
2021/12/15	0	0.00	1	137.50	136.50	-1	13,899	-0.01%
2021/12/14	2	133.25	2.2	131.45	133.00	-0.2	13,906	0.00%
2021/12/13	8	136.31	5	133.60	136.00	3	13,784	0.02%
2021/12/10	4	135.13	6	136.08	137.00	-2	13,669	-0.01%
2021/12/09	2	142.75	8	148.50	142.50	-6	13,430	-0.04%
2021/12/08	3.1	152.48	6	150.50	150.50	-3	13,402	-0.02%
2021/12/07	2	147.25	0	0.00	147.50	2	13,471	0.01%
2021/12/06	1	150.50	3	150.33	150.00	-2	13,556	-0.01%
2021/12/03	4	152.88	3	151.00	153.00	1	13,616	0.01%
2021/12/02	14	148.57	2	146.50	148.00	12	13,592	0.09%
2021/12/01	3	144.83	3	146.50	148.50	0	13,609	0.00%
2021/11/30	3.2	149.08	2	149.00	146.00	1.2	13,653	0.01%
2021/11/29	4	149.13	4.2	143.81	148.50	-0.2	13,839	0.00%
2021/11/26	0	0.00	1	136.50	140.00	-1	13,757	-0.01%
2021/11/25	2	143.75	14	143.00	146.00	-12	13,765	-0.09%
2021/11/24	11	141.00	14.1	140.59	145.50	-3.1	13,763	-0.02%
2021/11/23	47	144.22	51	144.29	135.50	-4	13,751	-0.03%
2021/11/22	63	146.15	52	146.75	149.00	11	13,594	0.08%
2021/11/19	6	138.17	14.2	139.09	143.00	-8.2	12,777	-0.06%
2021/11/18	104.1	129.93	94	128.68	130.00	10.1	12,539	0.08%	大買/
2021/11/17	72.2	118.82	70	122.28	127.50	2.2	11,358	0.02%
2021/11/16	0	0.00	8	115.63	116.00	-8	10,703	-0.07%
2021/11/15	7	105.00	4.2	104.00	105.50	2.9	10,283	0.03%
2021/11/12	2.2	99.27	1	99.10	98.00	1.2	10,110	0.01%
2021/11/11	2	97.30	3.2	98.06	98.00	-1.2	10,074	-0.01%
2021/11/10	2.1	97.26	2	97.20	97.00	0.1	10,002	0.00%
2021/11/09	11	97.35	1	96.50	96.20	10	9,974	0.10%
2021/11/08	7	98.14	7	97.06	96.60	0	9,905	0.00%
2021/11/05	2	102.50	4	103.50	101.50	-2	9,816	-0.02%
2021/11/04	2	104.25	4	102.75	102.00	-2	9,625	-0.02%
2021/11/03	1	103.00	2	105.00	103.50	-1	9,584	-0.01%
2021/11/02	34	108.97	25	109.00	107.00	9	9,378	0.10%
2021/11/01	3.1	102.05	10	101.49	104.50	-6.9	8,770	-0.08%
2021/10/29	14	96.75	14.7	96.97	95.30	-0.7	8,593	-0.01%
2021/10/28	1	94.70	0	0.00	94.70	1	8,313	0.01%
2021/10/27	0	0.00	18	94.43	94.30	-18	8,304	-0.22%
2021/10/26	18.2	94.34	8	97.39	92.90	10.2	8,334	0.12%
2021/10/25	2	94.20	0	0.00	94.70	2	8,093	0.02%
2021/10/22	4	95.80	10.2	95.80	96.30	-6.2	8,230	-0.08%
2021/10/21	29	96.15	16	94.65	93.00	13	8,367	0.16%
2021/10/20	0	0.00	1	95.00	94.50	-1	8,523	-0.01%
2021/10/19	1	93.60	1	92.70	93.20	0	8,626	0.00%
2021/10/18	6.2	91.60	20	91.28	92.00	-13.9	8,907	-0.16%
2021/10/15	3	86.40	1	87.40	87.40	2	9,479	0.02%
2021/10/14	0	0.00	1	82.70	85.00	-1	10,159	-0.01%
2021/10/08	7	87.49	8	87.54	86.50	-1	10,592	-0.01%
2021/10/07	4	85.03	1	85.40	85.60	3	10,742	0.03%
2021/10/06	2	81.55	3	82.03	80.50	-1	10,925	-0.01%
2021/10/05	2	81.40	1	76.70	81.60	1	11,096	0.01%
2021/10/04	1	82.10	1	80.60	78.80	0	11,067	0.00%
2021/10/01	21	85.45	15	82.47	82.50	6	11,064	0.05%
2021/09/29	8	88.86	5	87.14	87.00	3	11,390	0.03%
2021/09/28	9	92.17	7	92.51	92.80	2	11,362	0.02%
2021/09/27	22.2	95.53	25	95.52	93.10	-2.8	11,275	-0.02%
2021/09/24	33	93.85	27	92.94	92.50	6	10,931	0.05%
2021/09/23	31.5	95.03	28	95.39	92.80	3.5	10,775	0.03%
2021/09/22	9	88.94	10	89.03	90.20	-1	10,249	-0.01%
2021/09/17	4	87.05	1	87.50	89.90	3	10,192	0.03%
2021/09/15	2	85.60	2	86.40	84.90	0	10,159	0.00%
2021/09/14	2	88.20	0	0.00	87.70	2	10,194	0.02%
2021/09/13	0	0.00	2	87.10	87.50	-2	10,197	-0.02%
2021/09/10	3	88.20	6	87.63	88.50	-3	10,248	-0.03%
2021/09/09	1	85.50	7	85.30	86.40	-6	10,371	-0.06%
2021/09/08	3	85.13	4	83.18	82.70	-1	10,309	-0.01%
2021/09/07	0	0.00	1	85.60	86.70	-1	10,348	-0.01%
2021/09/06	4	90.53	1	89.10	88.20	3	10,532	0.03%
2021/09/02	31	95.69	26	95.01	90.40	5	10,452	0.05%
2021/09/01	1	91.40	0	0.00	91.50	1	10,169	0.01%
2021/08/31	0	0.00	1	88.80	90.00	-1	10,126	-0.01%
2021/08/27	1	89.00	0	0.00	88.10	1	10,018	0.01%
2021/08/26	31	90.59	28	91.07	90.40	3	9,987	0.03%
2021/08/25	0	0.00	2	92.00	92.00	-2	9,599	-0.02%
2021/08/23	5	84.00	1	83.70	83.70	4	9,416	0.04%
2021/08/20	3	80.70	146	79.98	80.60	-143	9,279	-1.54%	大賣/鉅額交易
2021/08/19	130	80.88	1	78.60	78.10	129	9,155	1.41%	大買/鉅額交易
2021/08/18	12	79.38	2	79.00	81.50	10	9,166	0.11%
2021/08/17	2	80.55	1	79.90	76.90	1	9,205	0.01%
2021/08/16	8	81.85	8	81.10	81.10	0	9,155	0.00%
2021/08/13	1	81.00	0	0.00	81.00	1	9,127	0.01%
2021/08/12	0	0.00	1	83.60	84.50	-1	9,106	-0.01%
2021/08/10	0	0.00	5	84.12	86.00	-5	9,082	-0.06%
2021/08/09	4	86.23	2	86.75	86.40	2	9,063	0.02%
2021/08/06	22	90.32	4	90.83	88.20	18	8,992	0.20%
2021/08/05	0	0.00	0.3	92.70	93.70	-0.3	8,885	0.00%
2021/08/04	0	0.00	4	93.35	92.20	-4	8,890	-0.04%
2021/08/03	3	91.60	0	0.00	91.80	3	8,790	0.03%
2021/08/02	0	0.00	5	92.82	93.00	-5	8,720	-0.06%
2021/07/30	14	94.21	2	93.80	91.10	12	8,671	0.14%
2021/07/29	15	91.93	21	92.70	94.10	-6	8,570	-0.07%
2021/07/27	63	103.33	52	103.07	98.60	11	8,277	0.13%
2021/07/26	34	100.82	13	104.31	105.00	21	8,030	0.26%
2021/07/23	8	98.24	7	98.74	97.80	1	7,672	0.01%
2021/07/22	10	101.85	10	101.82	101.00	0	7,498	0.00%
2021/07/21	23	96.70	35.1	97.68	100.50	-12.1	7,086	-0.17%
2021/07/20	49	94.98	46	95.33	91.50	3	6,461	0.05%
2021/07/19	8	85.35	11	88.90	91.00	-3	5,924	-0.05%
2021/07/16	1	83.30	3.3	84.27	82.80	-2.3	5,879	-0.04%
2021/07/15	23	82.99	18.2	83.43	84.50	4.8	6,380	0.08%
2021/07/14	14	85.13	18	85.25	85.70	-4	6,458	-0.06%
2021/07/13	5	83.12	11.2	84.22	80.50	-6.2	6,213	-0.10%
2021/07/12	1.4	84.16	5	83.00	82.50	-3.6	5,940	-0.06%
2021/07/09	5	78.30	0	0.00	78.50	5	5,701	0.09%
2021/07/08	4	78.90	0.2	78.80	77.70	3.8	5,690	0.07%
2021/07/07	6.2	79.85	1	77.50	79.30	5.2	5,696	0.09%
2021/07/06	7	77.79	5	77.72	77.70	2	5,513	0.04%
2021/07/05	0	0.00	2	74.30	74.90	-2	5,407	-0.04%
2021/07/02	0	0.00	0.1	70.40	71.30	-0.1	5,566	0.00%
2021/06/28	0	0.00	3	72.83	72.80	-3	5,898	-0.05%
2021/06/23	0	0.00	8	73.39	73.70	-8	5,868	-0.14%
2021/06/21	1	73.40	2	73.40	72.00	-1	5,770	-0.02%
2021/06/18	14	76.77	12	76.03	75.20	2	5,731	0.03%
2021/06/17	6	72.07	7	72.29	72.70	-1	5,617	-0.02%
2021/06/16	3	72.70	0	0.00	71.30	3	5,565	0.05%
2021/06/15	5	71.84	11	72.18	72.90	-6	5,439	-0.11%
2021/06/11	5	68.10	2	67.90	67.70	3	5,204	0.06%
2021/06/10	5	68.50	5	67.00	67.20	0	5,203	0.00%
2021/06/09	1	67.10	3	67.70	66.70	-2	5,152	-0.04%
2021/06/04	1	66.20	1	66.40	66.50	0	5,091	0.00%
2021/06/03	33	68.95	26	68.58	68.10	7	5,064	0.14%
2021/06/02	0	0.00	1	66.70	66.80	-1	4,966	-0.02%
2021/06/01	0	0.00	2	68.40	68.40	-2	4,934	-0.04%
2021/05/31	3	66.83	0	0.00	66.90	3	4,915	0.06%
2021/05/27	0	0.00	11	66.63	66.60	-11	4,853	-0.23%
2021/05/26	20	67.62	5	65.50	66.00	15	4,831	0.31%
2021/05/25	3	67.20	4	66.78	66.30	-1	4,791	-0.02%
2021/05/24	1	61.60	0	0.00	62.80	1	4,702	0.02%
2021/05/19	1	60.40	1	61.20	61.80	0	4,823	0.00%
2021/05/18	0	0.00	2	59.60	60.10	-2	4,801	-0.04%
2021/05/17	1	55.20	1	59.00	54.80	0	4,787	0.00%
2021/05/14	0	0.00	5	59.34	60.70	-5	4,754	-0.11%
2021/05/11	3	67.30	0	0.00	65.30	3	4,657	0.06%
2021/05/06	1	69.50	0	0.00	68.60	1	4,665	0.02%
2021/05/05	0.2	70.70	0	0.00	68.50	0.2	4,689	0.00%
2021/05/04	2	71.55	1	72.00	71.90	1	4,678	0.02%
2021/05/03	1	76.30	0.1	76.20	74.40	0.9	4,637	0.02%
2021/04/29	1	78.70	0	0.00	78.50	1	4,632	0.02%
2021/04/28	1	80.80	2	81.40	79.50	-1	4,665	-0.02%
2021/04/27	1	80.00	3	80.13	79.80	-2	4,711	-0.04%
2021/04/26	3	83.13	5	82.32	82.20	-2	4,781	-0.04%
2021/04/23	34.2	82.88	26	83.04	82.50	8.2	4,805	0.17%
2021/04/22	10.1	82.23	6	80.88	78.50	4.1	4,807	0.09%
2021/04/21	34.1	86.75	34	87.09	84.00	0.1	5,265	0.00%
2021/04/20	16	80.86	18	82.28	82.80	-2	4,952	-0.04%
2021/04/16	0	0.00	1	75.00	73.90	-1	4,777	-0.02%
2021/04/15	0	0.00	1	74.50	74.40	-1	4,790	-0.02%
2021/04/13	12	78.38	25	77.22	76.00	-13	4,802	-0.27%
2021/04/12	22	75.47	4	77.93	75.40	18	4,769	0.38%
2021/04/09	2	79.40	6	78.65	78.00	-4	4,752	-0.08%
2021/04/08	22	80.40	18.2	80.02	80.00	3.9	4,656	0.08%
2021/04/07	17	77.26	9.3	77.38	77.30	7.7	4,438	0.17%
2021/04/06	34	76.00	43	76.35	77.60	-9	4,318	-0.21%
2021/04/01	1	72.30	0	0.00	71.20	1	4,117	0.02%
2021/03/30	0	0.00	3	72.20	72.40	-3	4,161	-0.07%
2021/03/29	3	71.70	0	0.00	71.40	3	4,201	0.07%
2021/03/24	2	71.05	2	71.50	70.90	0	4,266	0.00%
2021/03/23	1	70.70	1	72.30	71.00	0	4,278	0.00%
2021/03/22	9.2	72.78	18	72.81	72.00	-8.9	4,235	-0.21%
2021/03/19	4	68.35	0	0.00	68.60	4	4,161	0.10%
2021/03/11	1	69.30	1	69.30	69.40	0	5,068	0.00%
2021/03/05	0	0.00	2	68.05	67.70	-2	5,455	-0.04%
2021/03/04	6	68.87	2	68.30	68.30	4	5,610	0.07%
2021/03/03	1	68.20	1	69.20	69.40	0	5,613	0.00%
2021/02/26	0	0.00	2	69.80	70.00	-2	5,646	-0.04%
2021/02/25	1	71.50	1	71.10	71.10	0	5,736	0.00%
2021/02/23	1	73.30	0	0.00	72.50	1	5,822	0.02%
2021/02/22	25	74.26	28	74.69	73.90	-3	5,782	-0.05%
2021/02/19	1	70.50	1	71.30	71.40	0	5,670	0.00%
2021/02/18	1	70.70	0	0.00	70.30	1	5,686	0.02%
2021/02/17	2	68.80	2	68.70	69.30	0	5,680	0.00%
2021/02/05	2	67.10	0	0.00	66.50	2	5,664	0.04%
2021/02/04	1	66.70	1	66.90	67.10	0	5,659	0.00%
2021/02/03	0	0.00	8	67.00	66.70	-8	5,657	-0.14%
2021/02/02	0	0.00	1	68.00	67.80	-1	5,655	-0.02%
2021/01/27	0	0.00	6	71.20	71.60	-6	5,570	-0.11%
2021/01/26	3	70.17	0	0.00	69.40	3	5,527	0.05%
2021/01/25	7	70.27	3	70.40	70.50	4	5,501	0.07%
2021/01/22	1	71.80	0	0.00	72.00	1	5,470	0.02%
2021/01/21	1	73.60	1	74.50	71.30	0	5,449	0.00%
2021/01/20	1	73.90	3	74.33	72.70	-2	5,396	-0.04%
2021/01/19	5	78.54	8	77.35	76.70	-3	5,306	-0.06%
2021/01/18	28	78.36	26	78.38	79.20	2	5,183	0.04%
2021/01/15	17	79.59	20	79.89	77.70	-3	5,047	-0.06%
2021/01/14	143	79.26	136	79.33	79.10	7	4,829	0.14%	大買/大賣/
2021/01/13	0	0.00	10	76.67	77.60	-10	4,145	-0.24%
2021/01/12	0	0.00	3	72.60	70.60	-3	3,834	-0.08%
2021/01/11	6	70.55	5	72.70	72.10	1	3,737	0.03%
2021/01/05	4	71.53	0	0.00	71.10	4	3,724	0.11%
2021/01/04	0	0.00	3.1	72.40	72.60	-3.1	3,705	-0.08%
2020/12/31	1	71.50	0	0.00	71.10	1	3,665	0.03%
2020/12/30	2	72.20	0	0.00	71.80	2	3,652	0.05%
2020/12/29	1	72.80	1	73.70	72.70	0	3,628	0.00%
2020/12/28	0.2	72.80	0	0.00	72.80	0.2	3,554	0.01%
2020/12/25	0	0.00	2	71.85	72.30	-2	3,491	-0.06%
2020/12/24	5	71.40	1	71.60	71.50	4	3,502	0.11%
2020/12/23	11	70.85	10	71.03	71.70	1	3,515	0.03%
2020/12/21	0.2	70.10	0	0.00	70.00	0.2	3,500	0.01%
2020/12/18	3	70.40	2	70.90	70.90	1	3,502	0.03%
2020/12/17	2	70.20	0	0.00	70.10	2	3,506	0.06%
2020/12/15	0.4	71.15	0	0.00	70.80	0.4	3,520	0.01%
2020/12/14	1.2	73.96	0	0.00	73.70	1.2	3,552	0.03%
2020/12/11	18.1	74.69	11	72.78	72.50	7.1	3,578	0.20%
2020/12/10	17	74.93	19	75.89	75.00	-2	3,479	-0.06%
2020/12/09	28	71.34	31	74.05	74.70	-3	3,188	-0.09%
2020/12/08	0	0.00	5	69.70	69.00	-5	2,814	-0.18%
2020/12/07	0	0.00	3	69.60	68.00	-3	2,787	-0.11%
2020/12/04	8	67.94	0	0.00	67.60	8	2,766	0.29%
2020/12/03	15	70.00	27	69.11	68.00	-12	2,749	-0.44%
2020/12/02	13	67.62	0	0.00	67.20	13	2,673	0.49%
2020/11/30	2	68.70	1	68.10	67.10	1	2,687	0.04%
2020/11/27	0	0.00	2	65.90	65.60	-2	2,558	-0.08%
2020/11/26	1	65.10	1	65.50	65.60	0	2,578	0.00%
2020/11/25	2	64.40	0	0.00	64.50	2	2,596	0.08%
2020/11/24	8	66.44	22	65.68	65.70	-14	2,682	-0.52%
2020/11/23	23	64.71	12	64.51	64.70	11	2,693	0.41%
2020/11/20	7	64.60	13	63.48	64.40	-6	2,731	-0.22%
2020/11/19	2	61.40	0	0.00	61.40	2	2,707	0.07%
2020/11/18	11	61.93	0	0.00	61.80	11	2,782	0.40%
2020/11/17	0	0.00	2	62.00	62.00	-2	3,084	-0.06%
2020/11/16	1	61.60	0	0.00	61.90	1	3,287	0.03%
2020/11/11	0	0.00	1	61.00	61.00	-1	4,060	-0.02%
2020/11/10	1	60.00	0	0.00	60.10	1	4,085	0.02%
2020/11/03	0	0.00	3	60.73	60.90	-3	4,355	-0.07%
2020/11/02	0	0.00	1	59.40	59.10	-1	4,391	-0.02%
2020/10/30	2	60.10	4	60.95	59.70	-2	4,468	-0.04%
2020/10/29	0	0.00	2	61.10	61.20	-2	4,725	-0.04%
2020/10/28	2	60.20	0	0.00	60.30	2	4,808	0.04%
2020/10/27	1	62.30	2	62.30	62.30	-1	4,860	-0.02%
2020/10/22	1	64.20	1	65.20	64.00	0	5,080	0.00%
2020/10/16	15	66.13	16	64.94	64.70	-1	5,624	-0.02%
2020/10/15	3	65.53	9	66.31	66.30	-6	5,756	-0.10%
2020/10/14	5	64.40	0	0.00	64.50	5	5,715	0.09%
2020/10/12	2	65.10	0	0.00	64.90	2	5,786	0.03%
2020/10/08	5	66.90	0	0.00	66.70	5	5,820	0.09%
2020/10/07	1	66.70	0	0.00	67.40	1	5,892	0.02%
2020/09/30	2	66.70	1	66.00	66.60	1	6,179	0.02%
2020/09/29	1	64.70	3	65.60	66.80	-2	6,221	-0.03%
2020/09/28	1	64.90	0	0.00	64.70	1	6,299	0.02%
2020/09/24	1	69.00	0	0.00	67.60	1	6,612	0.02%
2020/09/23	1	69.20	10.1	70.50	69.60	-9.1	6,584	-0.14%
2020/09/22	10	68.90	1	70.70	70.30	9	6,623	0.14%
2020/09/21	1	69.50	0	0.00	69.70	1	6,606	0.02%
2020/09/18	1	71.30	0	0.00	71.60	1	6,614	0.02%
2020/09/17	0	0.00	2	72.70	72.70	-2	6,610	-0.03%
2020/09/16	1	71.80	6	71.53	70.90	-5	6,574	-0.08%
2020/09/15	2	69.50	3	70.40	70.20	-1	6,578	-0.02%
2020/09/10	1	68.80	0	0.00	68.60	1	6,866	0.01%
2020/09/09	1	69.50	1	69.30	69.50	0	6,968	0.00%
2020/09/08	4	69.12	4	69.25	68.90	0	7,054	0.00%
2020/09/07	1	70.80	4	72.23	69.20	-3	7,134	-0.04%
2020/09/01	8	69.08	1	69.50	68.90	7	7,333	0.10%
2020/08/28	1	70.00	1	71.50	70.00	0	7,943	0.00%
2020/08/27	0	0.00	2	71.60	71.80	-2	7,937	-0.03%
2020/08/26	2	69.30	17	70.32	71.30	-15	7,961	-0.19%
2020/08/25	6	69.28	10	69.67	69.50	-4	8,035	-0.05%
2020/08/24	13	68.42	7	68.77	69.20	6	8,157	0.07%
2020/08/21	22	67.81	20	67.88	69.70	2	8,266	0.02%
2020/08/20	11	69.14	0	0.00	68.80	11	8,231	0.13%
2020/08/19	4	73.80	18	74.22	76.40	-14	8,499	-0.16%
2020/08/18	11	73.34	10	73.22	72.60	1	8,464	0.01%
2020/08/17	5	69.06	10	70.51	71.50	-5	8,361	-0.06%
2020/08/14	0	0.00	6	68.37	68.60	-6	8,597	-0.07%
2020/08/13	4	67.93	1	68.40	67.70	3	8,946	0.03%
2020/08/12	3	68.43	1	68.70	68.10	2	9,075	0.02%
2020/08/11	21	70.57	11	70.05	68.60	10	9,274	0.11%
2020/08/10	2	71.70	3	71.83	69.80	-1	9,375	-0.01%
2020/08/07	4	70.55	0	0.00	70.60	4	9,557	0.04%
2020/08/06	1	71.50	1	71.50	70.50	0	9,961	0.00%
2020/08/05	5	71.02	2	70.90	70.90	3	10,009	0.03%
2020/08/04	4	73.55	10	73.31	72.50	-6	10,068	-0.06%
2020/08/03	1	73.10	3	72.90	73.90	-2	9,941	-0.02%
2020/07/31	2	72.50	5	72.10	71.60	-3	9,897	-0.03%
2020/07/30	6	71.28	1	71.90	71.80	5	9,892	0.05%
2020/07/29	2	69.15	2	69.45	69.70	0	9,875	0.00%
2020/07/28	0	0.00	4	69.68	68.90	-4	9,883	-0.04%
2020/07/27	2	69.40	2	69.85	70.30	0	9,853	0.00%
2020/07/24	8	70.19	4	69.50	69.40	4	9,833	0.04%
2020/07/23	3	73.47	3	74.20	72.10	0	9,794	0.00%
2020/07/22	4	72.05	5	73.04	72.20	-1	9,635	-0.01%
2020/07/21	3	71.83	9	71.79	71.90	-6	9,399	-0.06%
2020/07/20	1	67.50	2	67.35	67.90	-1	9,275	-0.01%
2020/07/17	0	0.00	1	68.90	67.60	-1	9,294	-0.01%
2020/07/16	1	69.80	1	70.00	70.30	0	9,320	0.00%
2020/07/14	10	70.80	1	72.20	70.20	9	9,360	0.10%
2020/07/13	65	71.44	69	71.59	71.10	-4	9,417	-0.04%
2020/07/10	4	70.15	2	69.60	68.50	2	9,488	0.02%
2020/07/09	3	72.80	4	73.18	72.20	-1	9,451	-0.01%
2020/07/08	3	71.43	2	70.90	71.40	1	9,409	0.01%
2020/07/07	12	71.13	12	70.82	69.40	0	9,378	0.00%
2020/07/06	15	74.14	266	73.65	74.00	-251	9,319	-2.69%	大賣/鉅額交易
2020/07/03	20	72.14	42	72.39	73.50	-22	9,301	-0.24%
2020/07/02	10	68.90	12	69.00	69.30	-2	9,087	-0.02%
2020/07/01	6	68.80	3	68.50	68.40	3	9,123	0.03%
2020/06/30	10	67.00	6	67.22	67.30	4	9,107	0.04%
2020/06/29	8	66.30	0	0.00	66.40	8	9,170	0.09%
2020/06/24	1	67.80	0	0.00	67.80	1	9,205	0.01%
2020/06/23	0	0.00	1	68.20	68.10	-1	9,247	-0.01%
2020/06/22	1	67.80	1	68.70	67.20	0	9,265	0.00%
2020/06/19	5	72.12	5	71.86	69.50	0	9,296	0.00%
2020/06/18	2	67.65	1	68.10	68.30	1	9,153	0.01%
2020/06/17	154	67.46	2	67.40	67.40	152	9,210	1.65%	大買/鉅額交易
2020/06/16	2	68.70	2	67.95	68.60	0	9,343	0.00%
2020/06/15	107	67.99	4	67.30	65.70	103	9,550	1.08%	大買/鉅額交易
2020/06/12	5	67.98	6	68.60	68.70	-1	9,814	-0.01%
2020/06/11	17	71.32	15	72.75	70.00	2	10,020	0.02%
2020/06/10	45	73.47	40	72.13	71.60	5	10,045	0.05%
2020/06/09	20	75.02	18	73.76	73.60	2	10,142	0.02%
2020/06/08	9	75.77	20	76.13	75.30	-11	10,336	-0.11%
2020/06/05	6	75.45	6	75.40	75.90	0	10,545	0.00%
2020/06/04	36	76.45	31	75.79	74.90	5	10,688	0.05%
2020/06/03	1	71.70	4	71.30	71.80	-3	10,240	-0.03%
2020/06/02	1	72.00	0	0.00	70.80	1	10,227	0.01%
2020/06/01	3	71.33	9	71.48	70.30	-6	10,262	-0.06%
2020/05/29	3	69.30	61	68.74	69.50	-58	10,258	-0.57%
2020/05/28	8	69.34	7	69.06	68.30	1	10,302	0.01%
2020/05/27	12	70.76	13	70.29	70.90	-1	10,399	-0.01%
2020/05/26	222	72.28	171	72.45	68.60	51	10,187	0.50%	大買/大賣/
2020/05/25	24	69.60	15	69.74	71.00	9	9,764	0.09%
2020/05/22	3	64.33	6	64.68	64.60	-3	9,468	-0.03%
2020/05/21	43	63.26	40	62.97	64.00	3	9,354	0.03%
2020/05/20	9	61.29	11	60.48	61.40	-2	9,196	-0.02%
2020/05/19	10	58.00	6	58.05	57.50	4	8,876	0.05%
2020/05/18	119	59.03	117	57.18	57.00	2	8,817	0.02%	大買/大賣/
2020/05/15	56	57.34	54	58.21	59.00	2	8,657	0.02%
2020/05/14	19	56.70	16	56.38	56.20	3	8,646	0.03%
2020/05/13	31	56.74	38	57.38	57.90	-7	8,419	-0.08%
2020/05/12	3	52.70	0	0.00	52.70	3	8,003	0.04%
2020/05/11	0	0.00	13	53.85	53.70	-13	7,951	-0.16%
2020/05/08	0	0.00	7	53.39	52.20	-7	7,818	-0.09%
2020/05/07	0	0.00	1	51.00	52.10	-1	7,687	-0.01%
2020/05/06	4	51.18	4	50.70	50.50	0	7,635	0.00%
2020/05/05	10	51.50	5	52.26	51.60	5	7,574	0.07%
2020/05/04	2	50.80	0	0.00	50.70	2	7,541	0.03%
2020/04/30	4	51.90	5	51.82	51.80	-1	7,521	-0.01%
2020/04/29	3	50.70	3	50.97	50.30	0	7,461	0.00%
2020/04/28	2	50.55	1	51.10	50.50	1	7,456	0.01%
2020/04/27	5	50.40	1	49.70	50.20	4	7,466	0.05%
2020/04/23	1	49.45	3	49.98	49.45	-2	7,422	-0.03%
2020/04/22	3	49.07	2	48.70	49.35	1	7,408	0.01%
2020/04/21	4	50.48	0	0.00	49.05	4	7,432	0.05%
2020/04/20	1	50.70	1	51.00	51.00	0	7,380	0.00%
2020/04/17	2	52.30	19	52.46	51.50	-17	7,357	-0.23%
2020/04/16	6	53.03	1	53.20	52.80	5	7,254	0.07%
2020/04/15	11	53.35	6	53.10	52.90	5	7,124	0.07%
2020/04/14	3	51.27	1	51.10	50.90	2	6,927	0.03%
2020/04/13	1	50.20	1	50.40	50.20	0	6,903	0.00%
2020/04/10	5	50.80	0	0.00	50.80	5	6,877	0.07%
2020/04/09	0	51.10	0	0.00	51.00	0	6,942	0.00%
2020/04/08	13	52.92	1	51.80	52.20	12	6,922	0.17%
2020/04/07	0	0.00	2	49.88	49.75	-2	6,806	-0.03%
2020/04/06	1	49.25	1	49.25	49.60	0	6,750	0.00%
2020/04/01	0	0.00	3	49.15	49.10	-3	6,723	-0.04%
2020/03/31	2	49.03	3	48.83	48.80	-1	6,707	-0.01%
2020/03/30	4	47.86	4	47.94	49.20	0	6,750	0.00%
2020/03/27	5	48.52	3	49.20	47.10	2	6,684	0.03%
2020/03/26	4	47.84	7	47.93	48.15	-3	6,617	-0.05%
2020/03/25	9	47.99	7	47.81	47.70	2	6,560	0.03%
2020/03/24	19	45.69	18	45.73	45.80	1	6,468	0.02%
2020/03/23	32	44.10	32	44.41	43.35	0	6,597	0.00%
2020/03/20	14	48.73	10	48.87	47.65	4	6,546	0.06%
2020/03/19	21	49.73	22	50.26	45.85	-1	6,402	-0.02%
2020/03/18	64	53.33	70	52.83	50.90	-6	6,097	-0.10%
2020/03/17	23	51.69	34	50.43	52.00	-11	5,771	-0.19%
2020/03/16	42	51.54	65	52.13	49.50	-23	5,472	-0.42%
2020/03/13	7	48.46	4	47.44	51.90	3	5,321	0.06%
2020/03/12	28	52.48	18	52.83	51.00	10	5,108	0.20%
2020/03/11	81	55.42	40	55.02	54.20	41	4,842	0.85%
2020/03/10	4	52.13	6	53.62	55.60	-2	4,604	-0.04%
2020/03/09	0	0.00	3	51.60	50.60	-3	4,417	-0.07%
2020/03/06	2	55.40	1	54.90	53.50	1	4,321	0.02%
2020/03/05	7	56.60	20	56.09	55.60	-13	4,246	-0.31%
2020/03/04	3	54.87	1	54.70	55.90	2	4,081	0.05%
2020/03/03	14	54.79	11	54.85	54.10	3	3,938	0.08%
2020/03/02	3	54.00	41	54.49	54.80	-38	3,701	-1.03%
2020/02/27	1	53.20	6	50.53	49.85	-5	3,438	-0.15%
2020/02/26	23	53.39	13	52.58	52.30	10	3,371	0.30%
2020/02/25	1	52.00	1	52.10	53.00	0	3,290	0.00%
2020/02/24	0	0.00	1	53.00	53.20	-1	3,258	-0.03%
2020/02/21	12	53.48	6	53.43	52.90	6	3,194	0.19%
2020/02/20	2	52.10	4	52.30	51.90	-2	3,013	-0.07%
2020/02/19	0	0.00	3	52.50	52.10	-3	2,962	-0.10%
2020/02/18	13	51.80	12	51.13	51.00	1	2,879	0.03%
2020/02/17	13	50.47	8	51.79	52.20	5	2,804	0.18%
2020/02/12	0	0.00	1	48.00	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.75	46.50	-1	2,683	-0.04%
2020/02/10	1	45.90	1	45.95	45.95	0	2,741	0.00%
2020/02/07	0	0.00	1	45.75	45.50	-1	2,785	-0.04%
2020/02/06	5	46.50	7	46.21	46.25	-2	2,846	-0.07%
2020/02/05	2	46.50	5	46.00	45.30	-3	2,874	-0.10%
2020/02/04	6	44.81	1	45.15	45.25	5	2,921	0.17%
2020/01/31	1	47.90	0	0.00	46.90	1	3,056	0.03%
2020/01/30	4	47.21	0	0.00	46.75	4	3,309	0.12%
2020/01/20	1	52.40	1	52.00	51.90	0	3,464	0.00%
2020/01/17	2	52.55	0	0.00	52.30	2	3,659	0.05%
2020/01/16	1	53.00	0	0.00	52.70	1	3,956	0.03%
2020/01/15	9	53.07	12	53.19	53.00	-3	4,213	-0.07%
2020/01/14	5	52.40	10	52.04	52.40	-5	4,296	-0.12%
2020/01/13	12	51.53	12	52.02	52.60	0	4,485	0.00%
2020/01/10	2	49.95	0	0.00	49.90	2	4,564	0.04%
2020/01/09	9	51.30	1	51.00	50.50	8	4,607	0.17%
2020/01/08	1	50.20	0	0.00	49.90	1	4,661	0.02%
2020/01/07	1	51.40	1	51.20	50.40	0	4,843	0.00%
2020/01/06	1	51.60	0	0.00	51.50	1	4,957	0.02%
2020/01/03	0	0.00	3	54.90	53.10	-3	4,942	-0.06%
2020/01/02	2	53.30	4	54.15	54.50	-2	4,868	-0.04%
2019/12/31	3	52.80	0	0.00	52.80	3	4,832	0.06%
2019/12/30	1	54.00	5	53.84	53.70	-4	4,820	-0.08%
2019/12/27	2	54.35	2	54.25	54.20	0	4,815	0.00%
2019/12/26	3	53.70	5	53.70	53.70	-2	4,774	-0.04%
2019/12/25	9	53.77	7	54.07	53.90	2	4,763	0.04%
2019/12/23	1	53.20	2	53.65	52.70	-1	4,692	-0.02%
2019/12/20	2	53.00	2	53.65	53.00	0	4,704	0.00%
2019/12/19	1	53.20	4	53.63	53.10	-3	4,745	-0.06%
2019/12/18	11	54.35	5	54.76	54.50	6	4,752	0.13%
2019/12/17	0	0.00	2	53.10	53.40	-2	4,549	-0.04%
2019/12/16	3	51.50	3	52.20	52.30	0	4,595	0.00%
2019/12/12	2	51.50	0	0.00	51.40	2	4,644	0.04%
2019/12/11	4	52.00	4	51.85	51.60	0	4,608	0.00%
2019/12/10	2	52.00	5	52.18	52.50	-3	4,604	-0.07%
2019/12/09	0	0.00	2	50.90	51.10	-2	4,585	-0.04%
2019/12/06	0	0.00	1	50.70	51.40	-1	4,629	-0.02%
2019/12/05	4	51.63	4	51.15	51.10	0	4,642	0.00%
2019/12/04	9	50.76	6	50.70	50.80	3	4,852	0.06%
2019/12/02	1	48.10	2	48.00	48.00	-1	4,889	-0.02%
2019/11/29	3	49.20	0	0.00	49.10	3	4,921	0.06%
2019/11/22	2	49.85	1	49.45	49.40	1	5,818	0.02%
2019/11/20	1	49.35	0	0.00	49.05	1	5,902	0.02%
2019/11/19	0	0.00	0.1	50.00	50.00	-0.1	6,000	0.00%
2019/11/14	1	49.70	0	0.00	50.00	1	6,322	0.02%
2019/11/13	2	50.60	0	0.00	50.30	2	6,429	0.03%
2019/11/12	1	50.10	1	49.70	50.20	0	6,442	0.00%
2019/11/11	2	51.30	4	50.59	49.60	-2	6,432	-0.03%
2019/11/08	1	52.70	2	52.70	52.80	-1	6,377	-0.02%
2019/11/07	2	53.35	0	0.00	53.20	2	6,387	0.03%
2019/11/06	2	56.45	3	55.03	55.50	-1	6,354	-0.02%
2019/11/04	0	0.00	1	55.60	55.50	-1	6,333	-0.02%
2019/11/01	20	55.69	10	55.54	56.10	10	6,351	0.16%
2019/10/31	1	57.20	6	55.50	55.00	-5	6,331	-0.08%
2019/10/30	23	57.54	28	56.78	56.80	-5	6,268	-0.08%
2019/10/29	2	59.10	11	57.77	57.50	-9	6,275	-0.14%
2019/10/28	12	59.41	9	59.44	60.10	3	6,167	0.05%
2019/10/25	18	58.26	33	58.03	58.20	-15	6,169	-0.24%
2019/10/24	26	56.61	31	57.09	58.50	-5	6,089	-0.08%
2019/10/23	14	54.68	22	54.60	55.00	-8	6,007	-0.13%
2019/10/22	7	53.51	5	53.14	53.60	2	6,029	0.03%
2019/10/21	9	53.06	13	53.18	53.60	-4	5,906	-0.07%
2019/10/18	7	51.97	24	51.81	51.60	-17	5,681	-0.30%
2019/10/17	12	50.49	3	50.67	51.10	9	5,579	0.16%
2019/10/16	1	50.20	22	50.01	50.00	-21	5,555	-0.38%
2019/10/15	44	51.36	32	51.81	51.10	12	5,499	0.22%
2019/10/14	27	50.66	35	50.98	50.40	-8	5,317	-0.15%
2019/10/07	10	50.00	10	49.29	49.55	0	5,192	0.00%
2019/10/04	0	0.00	1	49.35	49.35	-1	5,183	-0.02%
2019/10/03	2	49.48	1	49.60	49.60	1	5,185	0.02%
2019/10/02	1	49.25	1	48.90	49.50	0	5,179	0.00%
2019/10/01	2	49.05	0	0.00	49.25	2	5,189	0.04%
2019/09/27	1	48.10	1	48.55	48.40	0	5,174	0.00%
2019/09/26	3	49.00	0	48.90	48.75	3	5,155	0.06%
2019/09/23	0	0.00	1	51.20	50.80	-1	5,061	-0.02%
2019/09/20	1	50.30	0	0.00	50.40	1	5,049	0.02%
2019/09/19	8	51.45	9	51.21	50.70	-1	5,067	-0.02%
2019/09/18	2	50.40	1	50.60	50.30	1	5,017	0.02%
2019/09/17	9	49.92	7	50.04	50.20	2	5,007	0.04%
2019/09/12	2	49.58	0	0.00	48.90	2	5,001	0.04%
2019/09/11	1	49.00	0	0.00	48.85	1	5,056	0.02%
2019/09/10	3	49.93	2	49.55	49.30	1	5,215	0.02%
2019/09/09	8	50.11	1	50.50	50.10	7	5,230	0.13%
2019/09/06	61	52.40	59	52.08	51.00	2	5,201	0.04%
2019/09/05	2	50.60	2	50.80	50.80	0	4,915	0.00%
2019/09/04	2	50.15	2	50.35	50.70	0	4,896	0.00%
2019/09/03	3	50.43	1	50.00	49.80	2	4,872	0.04%
2019/09/02	4	50.43	4	50.14	50.70	0	4,830	0.00%
2019/08/30	31	51.30	29	51.36	49.05	2	4,748	0.04%
2019/08/29	28	50.83	25	50.45	49.75	3	4,536	0.07%
2019/08/28	33	50.51	21	50.32	51.20	12	4,330	0.28%
2019/08/27	2	46.90	3	46.92	46.60	-1	3,927	-0.03%
2019/08/26	0	0.00	1	46.75	46.10	-1	3,926	-0.03%
2019/08/23	1	48.95	1	48.40	48.55	0	3,888	0.00%
2019/08/22	3	49.10	6	48.59	48.70	-3	3,837	-0.08%
2019/08/21	16	47.92	6	47.96	48.20	10	3,744	0.27%
2019/08/20	0	0.00	6	46.38	45.85	-6	3,565	-0.17%
2019/08/19	9	47.00	18	46.89	46.50	-9	3,525	-0.26%
2019/08/16	15	46.19	1	46.90	46.00	14	3,415	0.41%
2019/08/14	0	0.00	12	44.44	44.10	-12	3,318	-0.36%
2019/08/13	0	0.00	10	44.50	44.35	-10	3,326	-0.30%
2019/08/12	10	43.45	11	43.79	44.35	-1	3,316	-0.03%
2019/08/08	9	44.56	7	44.22	44.65	2	3,293	0.06%
2019/08/07	10	45.65	10	44.05	44.05	0	3,298	0.00%
2019/08/06	1	44.30	2	44.10	45.60	-1	3,292	-0.03%
2019/08/05	1	47.95	31	47.95	45.55	-30	3,274	-0.92%
2019/08/02	1	47.80	0	0.00	47.85	1	3,264	0.03%
2019/08/01	4	48.93	5	48.99	48.85	-1	3,269	-0.03%
2019/07/31	3	48.98	0	0.00	49.90	3	3,241	0.09%
2019/07/30	7	48.94	13	49.80	48.80	-6	3,154	-0.19%
2019/07/29	97	51.26	44	51.29	51.00	53	3,016	1.76%
2019/07/26	2	47.90	3	48.83	49.50	-1	2,828	-0.04%
2019/07/25	46	47.48	30	47.65	47.75	16	2,728	0.59%
2019/07/24	18	46.49	27	46.95	47.30	-9	2,551	-0.35%
2019/07/19	1	41.80	0	0.00	41.90	1	2,411	0.04%
2019/07/18	0	0.00	1	42.20	41.80	-1	2,443	-0.04%
2019/07/16	0	0.00	1	44.90	44.30	-1	2,589	-0.04%
2019/07/12	0	0.00	2	43.90	43.90	-2	2,731	-0.07%
2019/07/11	3	44.33	1	44.25	44.10	2	2,750	0.07%
2019/07/10	0	0.00	1	43.30	43.15	-1	2,746	-0.04%
2019/07/09	2	43.05	0	0.00	43.00	2	2,745	0.07%
2019/07/08	3	44.35	0	0.00	44.10	3	2,762	0.11%
2019/07/05	12	44.79	0	0.00	44.65	12	2,788	0.43%
2019/07/04	1	45.40	1	45.45	45.40	0	2,794	0.00%
2019/07/03	1	45.95	0	0.00	45.25	1	2,866	0.03%
2019/07/02	0	0.00	2	46.93	46.45	-2	2,947	-0.07%
2019/07/01	2	46.45	4	47.15	46.45	-2	3,016	-0.07%
2019/06/28	2	46.50	6	46.73	46.30	-4	3,046	-0.13%
2019/06/27	3	46.78	11	47.10	46.65	-8	3,122	-0.26%
2019/06/26	6	46.99	5	47.13	46.65	1	3,135	0.03%
2019/06/25	4	46.50	1	47.40	47.40	3	3,187	0.09%
2019/06/24	3	45.97	3	46.23	46.35	0	3,143	0.00%
2019/06/20	2	45.50	3	45.10	45.10	-1	3,114	-0.03%
2019/06/19	0	0.00	3	44.75	44.85	-3	3,132	-0.10%
2019/06/18	33	45.49	18	43.81	43.90	15	3,140	0.48%
2019/06/17	2	42.95	4	44.71	45.40	-2	3,036	-0.07%
2019/06/14	1	42.25	2	41.85	41.30	-1	3,015	-0.03%
2019/06/13	1	41.25	2	41.28	41.60	-1	3,053	-0.03%
2019/06/12	2	42.88	1	43.00	41.45	1	3,131	0.03%
2019/06/11	0	0.00	11	41.38	42.05	-11	3,266	-0.34%
2019/06/10	4	40.19	1	40.40	40.10	3	3,327	0.09%
2019/06/05	1	40.10	1	40.65	40.00	0	3,554	0.00%
2019/06/03	7	40.26	1	40.50	40.15	6	3,731	0.16%
2019/05/31	1	41.30	3	41.60	41.25	-2	3,847	-0.05%
2019/05/30	0	0.00	3	41.10	41.10	-3	3,905	-0.08%
2019/05/28	3	40.00	13	40.35	40.10	-10	4,133	-0.24%
2019/05/23	13	40.80	3	40.45	41.00	10	4,561	0.22%
2019/05/21	0	0.00	3	39.90	41.75	-3	4,803	-0.06%
2019/05/20	0	0.00	2	41.28	40.45	-2	4,888	-0.04%
2019/05/17	2	43.28	0	0.00	42.70	2	5,107	0.04%
2019/05/16	3	43.25	3	44.70	42.85	0	5,190	0.00%
2019/05/15	4	42.70	4	43.34	44.90	0	5,358	0.00%
2019/05/14	1	40.10	6	41.51	42.60	-5	5,661	-0.09%
2019/05/13	3	41.85	0	0.00	41.75	3	6,030	0.05%
2019/05/10	4	43.95	13	44.45	43.95	-9	6,201	-0.15%
2019/05/09	10	43.28	1	43.10	43.35	9	6,303	0.14%
2019/05/08	0	0.00	3	46.15	45.70	-3	6,338	-0.05%
2019/05/07	4	46.24	3	46.53	46.25	1	6,618	0.02%
2019/05/06	4	46.24	0	0.00	45.95	4	6,893	0.06%
2019/05/03	0	0.00	3	47.95	48.05	-3	6,914	-0.04%
2019/05/02	2	47.18	0	0.00	47.35	2	6,911	0.03%
2019/04/30	3	46.83	4	46.90	47.40	-1	6,933	-0.01%
2019/04/29	10	49.33	9	49.19	46.80	1	6,935	0.01%
2019/04/26	12	53.08	6	52.25	52.00	6	6,877	0.09%
2019/04/25	7	54.00	1	54.60	54.00	6	6,860	0.09%
2019/04/24	3	54.37	5	54.50	53.80	-2	6,866	-0.03%
2019/04/23	5	53.80	10	53.85	53.60	-5	6,866	-0.07%
2019/04/22	9	55.84	15	55.78	54.40	-6	6,906	-0.09%
2019/04/19	0	0.00	5	53.70	54.10	-5	6,807	-0.07%
2019/04/18	5	53.18	15	53.37	52.90	-10	6,819	-0.15%
2019/04/17	3	52.60	5	52.54	52.80	-2	6,807	-0.03%
2019/04/16	5	52.50	0	0.00	52.50	5	6,840	0.07%
2019/04/15	1	51.40	0	0.00	51.20	1	6,913	0.01%
2019/04/12	9	51.29	2	51.70	51.10	7	7,052	0.10%
2019/04/11	5	52.34	1	52.50	51.80	4	7,144	0.06%
2019/04/10	1	53.30	0	0.00	53.20	1	7,155	0.01%
2019/04/09	3	55.13	6	55.10	53.90	-3	7,198	-0.04%
2019/04/08	8	55.90	6	55.63	55.30	2	7,265	0.03%
2019/04/03	5	53.56	4	54.10	53.90	1	7,248	0.01%
2019/04/02	6	52.88	6	52.50	53.00	0	7,245	0.00%
2019/04/01	2	51.90	12	52.27	52.20	-10	7,341	-0.14%
2019/03/29	1	51.00	1	51.00	51.00	0	7,319	0.00%
2019/03/28	17	52.32	12	52.39	51.20	5	7,491	0.07%
2019/03/27	4	51.60	10	51.20	51.40	-6	7,705	-0.08%
2019/03/26	3	51.40	1	51.50	51.30	2	7,947	0.03%
2019/03/25	0	0.00	3	51.10	51.50	-3	8,182	-0.04%
2019/03/22	3	52.10	9	52.94	52.10	-6	8,276	-0.07%
2019/03/21	8	51.95	1	52.80	51.80	7	8,408	0.08%
2019/03/20	6	53.62	7	53.14	52.60	-1	8,690	-0.01%
2019/03/19	7	54.04	7	54.77	53.10	0	9,013	0.00%
2019/03/18	1	53.90	2	53.80	54.30	-1	9,060	-0.01%
2019/03/15	8	54.43	2	54.40	54.50	6	9,239	0.06%
2019/03/14	30	54.51	7	56.11	53.90	23	9,339	0.25%
2019/03/13	17	57.17	16	57.46	57.40	1	9,496	0.01%
2019/03/12	16	57.66	42	58.00	58.00	-26	9,746	-0.27%
2019/03/11	9	56.40	5	56.28	55.60	4	9,921	0.04%
2019/03/08	6	55.45	3	55.20	56.00	3	10,119	0.03%
2019/03/07	24	57.33	7	56.44	55.60	17	10,309	0.16%
2019/03/06	3	56.73	6	56.40	56.60	-3	10,479	-0.03%
2019/03/05	3	56.10	3	55.70	55.50	0	10,982	0.00%
2019/03/04	4	57.43	0	0.00	56.50	4	11,326	0.04%
2019/02/27	1	55.50	2	56.15	57.60	-1	11,445	-0.01%
2019/02/26	10	57.04	26	57.07	55.70	-16	11,716	-0.14%
2019/02/25	25	57.17	3	56.77	57.60	22	11,980	0.18%
2019/02/22	10	57.14	7	57.36	56.50	3	12,027	0.02%
2019/02/21	3	57.57	31	56.96	57.90	-28	11,959	-0.23%
2019/02/20	18	58.72	16	58.57	57.90	2	11,855	0.02%
2019/02/19	9	58.59	7	58.43	58.90	2	11,804	0.02%
2019/02/18	44	60.08	19	60.36	58.30	25	11,751	0.21%
2019/02/15	14	58.64	17	57.26	59.30	-3	11,564	-0.03%
2019/02/14	9	58.26	9	58.37	59.00	0	11,518	0.00%
2019/02/13	76	58.40	84	58.35	58.40	-8	11,407	-0.07%
2019/02/12	16	53.16	23	54.39	56.00	-7	11,139	-0.06%
2019/02/11	10	49.20	20	50.08	51.40	-10	10,961	-0.09%
2019/01/30	11	47.90	16	47.51	46.75	-5	10,938	-0.05%
2019/01/29	0	0.00	15	46.19	46.10	-15	10,865	-0.14%
2019/01/28	14	46.18	9	46.67	46.60	5	10,856	0.05%
2019/01/25	28	44.79	9	44.63	44.15	19	10,746	0.18%
2019/01/24	3	42.87	3	42.88	42.55	0	10,850	0.00%
2019/01/23	0	0.00	1	42.20	42.20	-1	10,938	-0.01%
2019/01/22	2	42.03	1	41.50	41.50	1	10,995	0.01%
2019/01/21	18	42.06	10	42.00	42.00	8	11,097	0.07%
2019/01/18	0	0.00	1	39.90	41.30	-1	11,108	-0.01%
2019/01/17	1	41.45	1	40.30	40.20	0	11,151	0.00%
2019/01/16	2	41.63	2	41.13	41.00	0	11,221	0.00%
2019/01/15	2	40.70	2	40.35	40.90	0	11,225	0.00%
2019/01/14	1	39.70	6	39.70	40.05	-5	11,304	-0.04%
2019/01/11	0	0.00	31	42.67	41.55	-31	11,314	-0.27%
2019/01/10	31	43.30	0	0.00	42.30	31	11,353	0.27%
2019/01/09	12	42.92	10	42.64	42.30	2	11,567	0.02%
2019/01/08	7	41.90	8	41.48	42.10	-1	11,704	-0.01%
2019/01/07	32	41.93	25	42.03	41.60	7	11,681	0.06%
2019/01/04	12	40.27	17	40.27	40.90	-5	11,672	-0.04%
2019/01/03	7	42.90	21	42.15	40.65	-14	11,580	-0.12%
2019/01/02	4	44.36	2	43.95	43.90	2	11,551	0.02%
2018/12/28	7	43.74	22	43.93	43.90	-15	11,589	-0.13%
2018/12/27	25	44.72	22	44.85	43.80	3	11,642	0.03%
2018/12/26	16	44.24	5	44.07	42.60	11	11,558	0.10%
2018/12/25	33	44.06	34	44.08	44.10	-1	11,555	-0.01%
2018/12/24	7	44.34	4	44.58	45.30	3	11,517	0.03%
2018/12/22	8	44.44	1	44.70	44.85	7	11,413	0.06%
2018/12/21	24	45.49	32	44.38	45.60	-8	11,422	-0.07%
2018/12/20	39	44.79	35	44.68	44.25	4	11,273	0.04%
2018/12/19	35	49.06	36	48.52	47.40	-1	11,019	-0.01%
2018/12/18	67	50.43	51	50.80	49.40	16	10,927	0.15%
2018/12/17	45	50.58	49	50.36	50.30	-4	10,856	-0.04%
2018/12/14	13	50.42	38	51.04	50.00	-25	10,796	-0.23%
2018/12/13	90	51.94	159	51.64	52.00	-69	10,675	-0.65%	大賣/
2018/12/12	62	50.46	110	51.90	52.50	-48	10,400	-0.46%	大賣/
2018/12/11	13	48.32	17	48.04	47.80	-4	10,099	-0.04%
2018/12/10	82	48.43	77	48.25	47.30	5	10,196	0.05%
2018/12/07	11	48.04	15	47.99	48.05	-4	10,027	-0.04%
2018/12/06	27	50.18	20	50.77	46.30	7	9,928	0.07%
2018/12/05	28	50.45	34	50.69	51.10	-6	9,676	-0.06%
2018/12/04	49	51.09	39	50.52	49.50	10	9,490	0.11%
2018/12/03	64	50.32	32	49.63	49.15	32	9,277	0.34%
2018/11/30	13	48.29	14	48.05	48.75	-1	9,100	-0.01%
2018/11/29	20	50.40	43	49.77	49.00	-23	8,908	-0.26%
2018/11/28	127	49.99	96	50.06	49.70	31	8,699	0.36%	大買/
2018/11/27	46	46.47	43	47.23	48.40	3	8,185	0.04%
2018/11/26	16	44.01	39	44.05	44.00	-23	7,814	-0.29%
2018/11/23	27	43.28	18	43.25	43.75	9	7,721	0.12%
2018/11/22	130	41.76	33	41.91	41.10	97	7,406	1.31%	大買/
2018/11/21	3	40.00	13	39.90	40.70	-10	6,994	-0.14%
2018/11/20	6	37.38	0	0.00	37.00	6	6,942	0.09%
2018/11/19	2	36.60	5	36.88	37.30	-3	6,999	-0.04%
2018/11/16	2	37.25	3	37.05	36.25	-1	7,024	-0.01%
2018/11/15	0	0.00	6	36.08	36.80	-6	7,052	-0.09%
2018/11/14	19	36.68	9	36.58	36.00	10	7,106	0.14%
2018/11/13	2	35.15	4	36.66	36.95	-2	7,294	-0.03%
2018/11/12	11	36.90	10	36.99	36.60	1	7,346	0.01%
2018/11/09	7	36.35	8	36.50	36.70	-1	7,392	-0.01%
2018/11/08	26	38.47	22	37.60	35.95	4	7,411	0.05%
2018/11/07	14	35.56	16	36.32	37.75	-2	7,311	-0.03%
2018/11/06	1	34.30	10	34.37	34.35	-9	7,310	-0.12%
2018/11/05	8	36.70	10	36.89	37.00	-2	7,338	-0.03%
2018/11/02	16	36.54	23	36.16	36.55	-7	7,319	-0.10%
2018/11/01	21	35.79	16	36.15	35.80	5	7,226	0.07%
2018/10/31	21	33.89	22	34.08	34.10	-1	6,952	-0.01%
2018/10/30	15	31.45	1	31.15	31.00	14	6,907	0.20%
2018/10/29	16	32.28	18	31.99	32.05	-2	7,100	-0.03%
2018/10/26	20	31.22	20	31.08	30.50	0	7,077	0.00%
2018/10/25	1	32.25	0	0.00	31.15	1	7,113	0.01%
2018/10/24	4	35.71	2	35.90	34.60	2	7,082	0.03%
2018/10/23	14	37.34	11	36.57	36.30	3	7,021	0.04%
2018/10/22	15	37.74	18	37.95	37.70	-3	7,058	-0.04%
2018/10/19	11	36.25	7	36.94	36.35	4	7,133	0.06%
2018/10/18	5	38.35	2	38.23	38.05	3	7,152	0.04%
2018/10/17	35	40.58	31	41.12	38.40	4	7,163	0.06%
2018/10/16	12	39.70	18	40.19	40.25	-6	7,007	-0.09%
2018/10/15	1	37.00	6	37.40	37.20	-5	6,976	-0.07%
2018/10/12	9	37.06	7	37.06	37.20	2	7,037	0.03%
2018/10/11	0	0.00	8	37.03	36.50	-8	7,110	-0.11%
2018/10/09	17	41.79	7	41.58	40.55	10	7,192	0.14%
2018/10/08	14	41.66	14	41.93	41.70	0	7,254	0.00%
2018/10/05	10	44.64	6	46.20	42.30	4	7,414	0.05%
2018/10/04	4	47.50	6	47.29	47.00	-2	7,476	-0.03%
2018/10/03	4	50.00	1	48.10	47.95	3	8,046	0.04%
2018/10/02	1	50.40	0	0.00	50.00	1	8,302	0.01%
2018/10/01	7	51.20	9	50.40	51.30	-2	8,430	-0.02%
2018/09/28	2	50.40	2	50.65	50.20	0	8,731	0.00%
2018/09/27	7	51.59	4	51.43	50.00	3	8,917	0.03%
2018/09/26	15	51.61	19	51.19	51.10	-4	9,101	-0.04%
2018/09/25	15	52.01	14	51.86	52.00	1	9,178	0.01%
2018/09/21	30	51.71	36	51.45	51.00	-6	9,161	-0.07%
2018/09/20	2	48.25	1	48.00	48.00	1	9,160	0.01%
2018/09/19	5	49.88	4	48.49	47.90	1	9,256	0.01%
2018/09/18	19	50.61	14	49.77	48.40	5	9,348	0.05%
2018/09/17	8	52.66	16	52.13	52.10	-8	9,527	-0.08%
2018/09/14	53	52.51	25	52.82	52.60	28	9,645	0.29%
2018/09/13	5	50.90	5	50.72	48.95	0	9,580	0.00%
2018/09/12	4	50.09	4	49.85	50.10	0	9,788	0.00%
2018/09/11	3	51.97	7	52.03	51.30	-4	9,983	-0.04%
2018/09/10	13	50.62	16	50.73	50.60	-3	10,091	-0.03%
2018/09/07	16	55.66	15	56.85	53.50	1	10,143	0.01%
2018/09/06	8	56.91	10	57.05	56.40	-2	10,316	-0.02%
2018/09/05	6	57.33	3	57.87	56.00	3	10,881	0.03%
2018/09/04	11	57.35	10	57.57	58.10	1	11,423	0.01%
2018/09/03	4	58.13	3	57.83	57.00	1	11,763	0.01%
2018/08/31	6	60.40	5	60.04	60.90	1	12,007	0.01%
2018/08/30	26	62.07	34	62.15	61.00	-8	12,203	-0.07%
2018/08/29	4	59.90	5	59.70	60.70	-1	12,365	-0.01%
2018/08/28	3	59.57	3	59.77	58.90	0	12,638	0.00%
2018/08/27	7	58.67	9	59.06	60.10	-2	12,903	-0.02%
2018/08/24	9	56.81	13	56.68	56.60	-4	13,097	-0.03%
2018/08/23	7	59.47	8	59.38	58.60	-1	13,647	-0.01%
2018/08/22	39	57.87	38	58.25	59.50	1	14,211	0.01%
2018/08/21	48	59.03	29	59.11	58.50	19	14,867	0.13%
2018/08/20	32	56.38	27	55.77	58.50	5	15,105	0.03%
2018/08/17	20	59.14	5	58.84	58.20	15	15,508	0.10%
2018/08/16	20	59.56	24	58.77	61.20	-4	15,624	-0.03%
2018/08/15	16	60.53	6	60.00	58.60	10	15,830	0.06%
2018/08/14	14	60.49	33	60.90	62.00	-19	16,050	-0.12%
2018/08/13	16	61.06	16	61.48	60.30	0	16,266	0.00%
2018/08/10	10	65.92	17	66.17	64.70	-7	16,635	-0.04%
2018/08/09	2	64.50	3	65.77	66.30	-1	17,030	-0.01%
2018/08/08	3	65.27	2	66.10	65.00	1	17,702	0.01%
2018/08/07	11	67.19	5	67.56	66.70	6	18,220	0.03%
2018/08/06	20	65.35	32	64.90	65.50	-12	18,399	-0.07%
2018/08/03	48	65.21	54	63.54	66.00	-6	18,632	-0.03%
2018/08/02	5	65.02	1	64.60	63.70	4	18,765	0.02%
2018/08/01	1	69.90	0	0.00	69.50	1	19,391	0.01%
2018/07/31	6	71.15	6	71.08	72.20	0	19,736	0.00%
2018/07/30	2	70.45	2	70.10	69.50	0	19,735	0.00%
2018/07/27	4	72.68	0	0.00	72.00	4	19,738	0.02%
2018/07/26	23	73.52	21	74.07	75.00	2	19,731	0.01%
2018/07/25	18	71.11	11	71.36	71.70	7	19,584	0.04%
2018/07/24	6	69.18	5	69.50	69.90	1	19,513	0.01%
2018/07/23	1	64.60	1	65.40	67.50	0	19,448	0.00%
2018/07/20	4	65.88	0	0.00	67.10	4	19,381	0.02%
2018/07/19	1	70.10	3	69.50	69.00	-2	19,241	-0.01%
2018/07/18	1	68.00	15	69.63	68.00	-14	19,237	-0.07%
2018/07/17	1	70.90	0	0.00	70.90	1	19,196	0.01%
2018/07/16	12	73.92	11	74.84	73.80	1	19,197	0.01%
2018/07/13	12	73.81	15	75.07	73.00	-3	19,302	-0.02%
2018/07/12	17	73.12	15	73.75	73.90	2	19,122	0.01%
2018/07/11	48	73.76	47	73.36	73.60	1	19,114	0.01%
2018/07/10	28	70.69	58	69.26	72.00	-30	18,611	-0.16%
2018/07/09	17	65.74	18	65.48	65.50	-1	18,502	-0.01%
2018/07/06	34	65.98	41	65.57	66.20	-7	18,359	-0.04%
2018/07/05	29	63.61	27	63.80	62.70	2	18,107	0.01%
2018/07/04	19	66.38	22	65.43	62.70	-3	17,898	-0.02%
2018/07/03	25	69.84	51	70.55	69.60	-26	17,672	-0.15%
2018/07/02	10	70.93	27	69.19	69.10	-17	17,580	-0.10%
2018/06/29	4	68.30	11	70.12	72.80	-7	17,458	-0.04%
2018/06/28	2	71.65	3	72.20	69.50	-1	17,295	-0.01%
2018/06/27	11	72.90	15	73.03	73.40	-4	17,177	-0.02%
2018/06/26	7	73.44	20	72.44	72.00	-13	17,064	-0.08%
2018/06/25	5	72.82	11	73.98	71.20	-6	16,820	-0.04%
2018/06/22	10	76.27	2	78.65	76.50	8	16,652	0.05%
2018/06/21	23	78.31	26	80.12	80.90	-3	16,558	-0.02%
2018/06/20	15	80.09	6	81.50	76.40	9	16,374	0.05%
2018/06/19	48	84.09	12	84.20	84.00	36	16,260	0.22%
2018/06/15	3	83.27	39	83.38	83.20	-36	16,243	-0.22%
2018/06/14	23	82.95	19	83.60	83.20	4	16,133	0.02%
2018/06/13	148	84.49	16	87.01	82.90	132	15,957	0.83%	大買/鉅額交易
2018/06/12	28	88.17	33	87.38	89.50	-5	15,516	-0.03%
2018/06/11	15	77.61	81	80.75	81.40	-66	14,963	-0.44%
2018/06/08	25	70.06	40	71.74	74.00	-15	14,696	-0.10%
2018/06/07	42	71.51	29	70.94	70.50	13	14,445	0.09%
2018/06/06	11	69.17	10	70.20	71.50	1	14,445	0.01%
2018/06/05	18	71.36	35	68.34	67.80	-17	14,387	-0.12%
2018/06/04	61	72.24	17	72.51	72.80	44	14,150	0.31%
2018/06/01	41	71.17	22	70.19	69.90	19	13,839	0.14%
2018/05/31	61	75.54	57.1	76.45	70.70	3.9	13,541	0.03%
2018/05/30	49	72.09	48	70.34	74.10	1	12,893	0.01%
2018/05/29	47	70.71	42	70.40	68.80	5	12,268	0.04%
2018/05/28	31	64.17	30	64.82	66.90	1	11,490	0.01%
2018/05/25	57	58.96	102	59.35	60.90	-45	11,147	-0.40%	大賣/
2018/05/24	8	55.43	3	55.30	55.40	5	10,510	0.05%
2018/05/23	34	55.69	33	55.61	55.80	1	10,294	0.01%
2018/05/22	45	55.77	57	53.93	53.70	-12	9,969	-0.12%
2018/05/21	63	55.80	70	55.74	56.40	-7	9,672	-0.07%
2018/05/18	26	54.88	28	54.35	54.70	-2	9,332	-0.02%
2018/05/17	131	54.41	82	53.08	52.10	49	8,805	0.56%	大買/
2018/05/16	143	57.80	187	55.71	55.60	-44	8,338	-0.53%	大買/大賣/
2018/05/15	72	50.84	25	50.82	53.80	47	7,656	0.61%
2018/05/14	32	48.62	90	48.76	50.20	-58	7,091	-0.82%
2018/05/11	109	46.17	50	46.79	45.70	59	6,824	0.86%	大買/
2018/05/10	111	45.25	101	45.91	46.20	10	6,511	0.15%	大買/大賣/
2018/05/09	21	43.25	46.1	43.54	43.65	-25.1	6,123	-0.41%
2018/05/08	8	39.60	42	39.12	40.90	-34	5,397	-0.63%
2018/05/07	1	36.85	7	36.31	37.20	-6	5,005	-0.12%
2018/05/04	6	36.18	2	35.93	35.80	4	4,989	0.08%
2018/05/03	28	37.16	3	36.90	36.95	25	5,004	0.50%
2018/05/02	1	36.40	3	36.53	36.35	-2	5,000	-0.04%
2018/04/30	2	35.95	0	0.00	35.95	2	5,067	0.04%
2018/04/27	0	0.00	4	35.34	36.15	-4	5,345	-0.07%
2018/04/26	4	34.73	1	36.55	34.50	3	5,752	0.05%
2018/04/25	17	36.13	74	35.88	35.90	-57	5,742	-0.99%
2018/04/24	4	36.60	3	36.63	36.00	1	5,798	0.02%
2018/04/23	8	38.47	6	38.22	37.60	2	5,718	0.03%
2018/04/20	10	37.84	8	37.79	37.95	2	5,696	0.04%
2018/04/19	12	38.75	69	39.49	39.15	-57	5,607	-1.02%
2018/04/18	12	36.53	17	36.44	36.30	-5	5,362	-0.09%
2018/04/17	22	37.59	28	38.55	36.15	-6	5,317	-0.11%
2018/04/16	68	38.49	33	38.77	39.10	35	5,186	0.67%
2018/04/13	12	37.47	20	38.44	38.00	-8	5,103	-0.16%
2018/04/12	1	37.00	1	36.85	36.90	0	4,969	0.00%
2018/04/11	0	0.00	3	37.12	37.10	-3	5,049	-0.06%
2018/04/10	1	36.75	0	0.00	36.05	1	5,029	0.02%
2018/04/09	0	0.00	2	36.48	36.25	-2	5,129	-0.04%
2018/04/03	10	35.69	0	0.00	36.10	10	5,174	0.19%
2018/04/02	12	36.23	10	35.65	35.55	2	5,186	0.04%
2018/03/30	11	36.54	2	37.05	36.70	9	5,279	0.17%
2018/03/29	2	36.45	6	36.56	36.35	-4	5,313	-0.08%
2018/03/28	3	36.45	7	36.20	36.00	-4	5,277	-0.08%
2018/03/27	12	36.55	15	36.69	36.65	-3	5,265	-0.06%
2018/03/26	3	36.12	1	36.05	36.00	2	5,266	0.04%
2018/03/23	8	35.77	1	36.10	35.80	7	5,239	0.13%
2018/03/22	63	37.56	26	37.87	37.30	37	5,174	0.72%
2018/03/21	90	38.67	31.1	38.44	36.90	58.9	5,022	1.17%
2018/03/20	71	36.62	80	36.72	37.40	-9	4,859	-0.19%
2018/03/19	68	36.82	73	36.56	36.40	-5	4,784	-0.10%
2018/03/16	43	36.65	43	36.14	35.80	0	4,642	0.00%
2018/03/15	1	35.60	3	35.47	35.45	-2	4,510	-0.04%
2018/03/14	12	36.14	10	35.40	35.25	2	4,483	0.04%
2018/03/13	19	35.21	24	35.44	36.00	-5	4,386	-0.11%
2018/03/12	22	35.39	25	35.46	35.05	-3	4,329	-0.07%
2018/03/09	20	34.37	23	34.29	34.00	-3	4,148	-0.07%
2018/03/08	11	31.72	22	32.77	33.55	-11	3,992	-0.28%
2018/03/07	2	30.60	0	0.00	30.50	2	3,933	0.05%
2018/03/06	11	30.50	11	30.15	30.20	0	4,034	0.00%
2018/03/02	1	30.65	0	0.00	30.50	1	4,530	0.02%
2018/03/01	0	0.00	1	30.85	30.90	-1	4,595	-0.02%
2018/02/27	14	31.26	5	30.94	30.75	9	4,659	0.19%
2018/02/26	4	31.09	3	31.13	30.85	1	4,705	0.02%
2018/02/23	8	31.16	4	30.96	30.60	4	4,787	0.08%
2018/02/22	2	30.48	1	30.55	30.25	1	4,968	0.02%
2018/02/21	1	30.25	3	30.52	30.25	-2	5,361	-0.04%
2018/02/09	4	29.01	1	29.50	29.35	3	5,806	0.05%
2018/02/08	2	30.05	1	29.95	30.00	1	5,837	0.02%
2018/02/07	12	31.70	11	31.20	31.00	1	5,861	0.02%
2018/02/06	2	29.75	11	30.55	29.95	-9	5,920	-0.15%
2018/02/05	0	34.00	0	0.00	33.05	0	6,059	0.00%
2018/02/02	1	33.85	0	0.00	33.70	1	6,183	0.02%
2018/02/01	2	34.05	3	34.45	34.00	-1	6,303	-0.02%
2018/01/31	1	33.80	0	0.00	33.80	1	6,403	0.02%
2018/01/30	11	34.52	6	34.68	34.30	5	6,541	0.08%
2018/01/29	7	34.42	2	34.75	34.15	5	6,556	0.08%
2018/01/26	3	34.52	0	0.00	34.80	3	6,635	0.05%
2018/01/25	12	35.18	0	0.00	34.30	12	6,703	0.18%
2018/01/24	16	35.68	2	35.90	35.30	14	6,733	0.21%
2018/01/23	30	37.81	17	36.68	36.05	13	6,868	0.19%
2018/01/22	33	36.39	94	38.18	38.55	-61	6,712	-0.91%
2018/01/19	6	35.39	5	35.05	35.05	1	6,702	0.02%
2018/01/18	20	34.85	13	35.43	34.60	7	7,073	0.10%
2018/01/17	3	34.80	4	34.21	34.10	-1	7,087	-0.01%
2018/01/16	24	35.10	21	34.67	34.60	3	7,187	0.04%
2018/01/15	30	34.13	31	34.43	34.85	-1	7,255	-0.01%
2018/01/12	0	0.00	1	33.68	33.35	-1	7,316	-0.01%
2018/01/09	3	33.38	2	33.35	33.40	1	7,408	0.01%
2018/01/08	22	35.00	15	35.40	33.80	7	7,617	0.09%
2018/01/05	18	35.71	18	35.73	35.40	0	7,643	0.00%
2018/01/04	10	34.40	10	34.75	35.00	0	7,698	0.00%
2018/01/03	27	35.15	31	34.98	34.60	-4	7,660	-0.05%
2018/01/02	2	33.30	6	33.31	33.35	-4	7,565	-0.05%