嘉晶 (3016)-統一-敦南券商分點個股進出

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
60.4
漲跌
▲0.1
漲幅
+0.17%
成交量
515張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/02	0	0.00	1	61.50	61.30	-1	1,524	-0.07%
2024/04/30	0	0.00	1	62.60	62.00	-1	1,521	-0.07%
2024/04/25	3	61.47	1	61.70	61.60	2	1,489	0.13%
2024/04/22	0	0.00	1	59.60	59.40	-1	1,453	-0.07%
2024/04/18	4	61.98	5	62.82	61.20	-1	1,414	-0.07%
2024/04/17	0	0.00	1.1	62.22	62.40	-1.1	1,307	-0.08%
2024/04/16	1	58.20	0	0.00	56.80	1	1,282	0.08%
2024/04/15	1	60.40	0	0.00	58.90	1	1,270	0.08%
2024/04/12	0	0.00	18	60.71	60.70	-18	1,255	-1.43%
2024/04/10	1	62.00	0	0.00	61.20	1	1,215	0.08%
2024/04/09	0	0.00	2	59.70	60.10	-2	1,174	-0.17%
2024/04/03	1	61.20	0	0.00	60.80	1	1,164	0.09%
2024/04/02	0	0.00	2	61.00	61.60	-2	1,155	-0.17%
2024/04/01	1	62.80	1	62.20	61.50	0	1,133	0.00%
2024/03/29	15	60.19	0	0.00	59.60	15	1,052	1.42%
2024/03/22	2	60.20	2	60.50	59.10	0	999	0.00%
2024/03/20	0.1	57.20	1	57.00	56.60	-1	993	-0.10%
2024/03/19	2	58.25	1	57.80	57.50	1	989	0.10%
2024/03/18	0	0.00	1	57.40	56.70	-1	975	-0.10%
2024/03/12	21	61.97	15	61.44	61.70	6	861	0.70%
2024/03/11	3	60.97	11	59.14	61.90	-8	617	-1.30%
2024/03/08	0	0.00	12	55.55	56.30	-12	509	-2.35%
2024/03/06	2	53.00	0	0.00	52.10	2	454	0.44%
2024/03/05	5	53.68	1	54.70	53.50	4	459	0.87%
2024/03/04	3	53.80	4	54.45	54.20	-1	461	-0.22%
2024/03/01	2	53.90	0	0.00	53.80	2	459	0.43%
2024/02/27	6	54.22	0	0.00	54.10	6	462	1.30%
2024/02/26	0	0.00	1	54.30	54.80	-1	461	-0.22%
2024/02/23	0	0.00	1	54.90	54.00	-1	461	-0.22%
2024/02/22	2	54.80	0	0.00	54.50	2	469	0.43%
2024/02/21	0	0.00	14	54.76	54.90	-14	469	-2.98%
2024/01/31	0	0.00	5	56.84	56.30	-5	446	-1.12%
2023/12/29	0.1	62.00	0	0.00	61.80	0.1	498	0.01%
2023/12/21	0	0.00	1	62.20	62.10	-1	504	-0.20%
2023/12/20	0	0.00	2	62.70	62.50	-2	501	-0.40%
2023/12/19	0	0.00	1	63.80	63.30	-1	504	-0.20%
2023/12/15	5	64.90	0	0.00	64.50	5	478	1.05%
2023/12/14	0	0.00	1	62.60	62.80	-1	452	-0.22%
2023/11/07	0	0.00	1	60.70	60.90	-1	435	-0.23%
2023/11/02	0	0.00	1	61.10	60.00	-1	448	-0.22%
2023/11/01	2	60.50	2	58.05	60.30	0	437	0.00%
2023/10/31	2	57.35	0	0.00	57.20	2	408	0.49%
2023/10/30	0	0.00	1	58.60	58.40	-1	418	-0.24%
2023/10/26	6	57.50	0	0.00	57.30	6	440	1.36%
2023/10/24	0	0.00	3	57.77	57.90	-3	468	-0.64%
2023/10/23	2	56.95	1	57.70	56.70	1	479	0.21%
2023/10/20	2	57.30	0	0.00	57.50	2	489	0.41%
2023/10/12	0	0.00	3	57.60	58.00	-3	631	-0.48%
2023/10/11	3	57.03	0	0.00	56.70	3	673	0.45%
2023/10/05	0	0.00	2	57.90	57.50	-2	802	-0.25%
2023/10/04	2	57.20	0	0.00	57.40	2	989	0.20%
2023/10/03	0	0.00	2	58.20	58.00	-2	1,103	-0.18%
2023/09/28	2	57.30	0	0.00	57.00	2	1,146	0.17%
2023/09/04	2	60.50	2	60.80	61.20	0	1,236	0.00%
2023/08/29	0	0.00	8	57.70	58.70	-8	1,300	-0.62%
2023/08/18	0	0.00	8	57.99	57.70	-8	1,312	-0.61%
2023/08/17	2	57.00	0	0.00	58.50	2	1,312	0.15%
2023/08/07	0	0.00	3	65.50	65.80	-3	1,255	-0.24%
2023/08/02	0	0.00	1	65.10	64.50	-1	1,253	-0.08%
2023/07/31	2	68.20	0	0.00	65.70	2	1,234	0.16%
2023/07/28	1	68.10	0	0.00	67.70	1	1,223	0.08%
2023/07/24	2	66.00	0	0.00	65.70	2	1,204	0.17%
2023/07/21	2	68.30	0	0.00	67.90	2	1,184	0.17%
2023/07/19	3	68.73	0	0.00	67.00	3	1,184	0.25%
2023/07/18	3	69.17	5	69.88	69.00	-2	1,193	-0.17%
2023/07/17	5	70.30	0	0.00	70.80	5	1,183	0.42%
2023/07/14	8	71.50	8	72.00	71.50	0	1,150	0.00%
2023/07/13	3	71.80	2.1	73.48	71.00	1	1,122	0.08%
2023/07/12	2	72.15	1	72.30	72.30	1	1,078	0.09%
2023/07/11	7	73.11	1	71.70	72.20	6	1,012	0.59%
2023/07/10	1	67.00	2.3	67.78	69.70	-1.3	836	-0.15%
2023/07/07	4.1	63.70	0	0.00	63.40	4.1	727	0.56%
2023/07/03	1	65.20	1	65.00	64.80	0	676	0.00%
2023/06/21	0	0.00	2	66.20	65.20	-2	677	-0.30%
2023/06/14	2	67.20	2	65.80	67.30	0	673	0.00%
2023/06/13	2	66.20	0	0.00	65.20	2	663	0.30%
2023/06/12	0	0.00	5	65.50	65.50	-5	646	-0.77%
2023/06/09	1	64.50	4	64.20	64.30	-3	642	-0.47%
2023/06/07	0	0.00	5	65.50	65.40	-5	666	-0.75%
2023/06/06	0	0.00	5	65.50	63.70	-5	663	-0.75%
2023/06/05	15	66.85	5	69.30	66.00	10	661	1.51%
2023/06/02	5	64.70	7	64.60	64.80	-2	634	-0.32%
2023/06/01	1	63.20	0	0.00	63.00	1	644	0.16%
2023/05/31	5.1	64.50	0	0.00	63.60	5.1	691	0.73%
2023/05/29	1	64.80	0	0.00	65.10	1	694	0.14%
2023/05/26	0	0.00	1	63.30	63.00	-1	693	-0.14%
2023/05/23	0	0.00	29	64.07	63.50	-29	703	-4.12%
2023/05/17	0	0.00	37	62.72	62.90	-37	712	-5.19%
2023/05/10	0	0.00	1	62.50	63.00	-1	735	-0.14%
2023/05/04	1.1	64.39	0	0.00	63.80	1.1	778	0.13%
2023/05/03	1	64.30	0	64.50	64.80	1	785	0.13%
2023/05/02	0	0.00	1	64.20	64.60	-1	790	-0.13%
2023/04/26	0	0.00	6	61.60	62.70	-6	776	-0.77%
2023/04/25	1	63.80	0	0.00	62.10	1	776	0.13%
2023/04/20	1.1	69.30	0	0.00	67.60	1.1	729	0.15%
2023/04/18	5	71.26	0	0.00	70.10	5	716	0.70%
2023/04/17	2	69.15	4	70.03	71.50	-2	705	-0.28%
2023/04/14	0	0.00	0	70.10	69.80	0	686	0.00%
2023/04/12	0	0.00	2	71.15	71.30	-2	671	-0.30%
2023/03/27	1	73.00	0	0.00	72.00	1	689	0.14%
2023/03/23	1	71.70	1	72.10	72.50	0	690	0.00%
2023/03/15	2	70.55	0	0.00	70.20	2	698	0.29%
2023/03/14	0.1	69.70	0	0.00	69.60	0.1	709	0.01%
2023/03/13	1	70.30	0	0.00	70.30	1	710	0.14%
2023/03/07	3	73.67	0	0.00	73.40	3	738	0.41%
2023/03/06	0	0.00	3	72.70	73.30	-3	725	-0.41%
2023/03/03	0	0.00	2	72.00	71.90	-2	712	-0.28%
2023/02/23	0	0.00	2	76.20	76.00	-2	681	-0.29%
2023/02/20	50	77.31	0	0.00	77.80	50	740	6.75%
2023/02/17	0	0.00	1	76.00	76.00	-1	791	-0.13%
2023/02/13	0	0.00	0.3	76.60	76.60	-0.3	896	-0.03%
2023/02/10	0	0.00	1	76.50	76.50	-1	910	-0.11%
2023/02/09	0	0.00	0.3	79.90	78.90	-0.3	905	-0.03%
2023/02/08	0	0.00	1	78.50	78.90	-1	913	-0.11%
2023/02/06	0	0.00	1	77.80	77.80	-1	932	-0.11%
2023/02/02	3	78.87	0	0.00	79.20	3	946	0.32%
2023/02/01	0	0.00	1	76.60	77.00	-1	937	-0.11%
2023/01/11	0	0.00	1	74.10	74.10	-1	997	-0.10%
2022/12/30	1	70.20	0	0.00	70.20	1	1,149	0.09%
2022/12/26	1	71.20	0	0.00	71.20	1	1,277	0.08%
2022/12/19	0.3	74.00	0	0.00	73.60	0.3	1,504	0.02%
2022/12/07	1	78.70	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	80.30	0	0.00	79.00	1	1,859	0.05%
2022/12/02	15	81.60	0	0.00	81.60	15	1,938	0.77%
2022/12/01	1	81.90	0	0.00	81.90	1	1,939	0.05%
2022/11/30	0	0.00	1	78.50	78.60	-1	1,930	-0.05%
2022/11/22	1	76.70	1	77.20	76.80	0	2,029	0.00%
2022/11/15	0	0.00	2	77.80	78.50	-2	2,266	-0.09%
2022/11/11	2	75.35	0	0.00	75.00	2	2,388	0.08%
2022/11/09	0	0.00	5	74.82	75.00	-5	2,369	-0.21%
2022/11/03	0	0.00	3	70.83	71.20	-3	2,386	-0.13%
2022/10/31	0	0.00	5	68.80	69.00	-5	2,399	-0.21%
2022/10/28	5	66.98	0	0.00	67.00	5	2,390	0.21%
2022/10/27	0	0.00	1	68.60	69.00	-1	2,392	-0.04%
2022/10/24	0	0.00	2	69.10	68.00	-2	2,407	-0.08%
2022/10/21	2	67.10	1	69.60	67.10	1	2,408	0.04%
2022/10/20	3	69.43	1	69.10	69.50	2	2,408	0.08%
2022/10/18	0	0.00	2	70.80	70.10	-2	2,428	-0.08%
2022/10/17	2	68.10	0	0.00	69.30	2	2,436	0.08%
2022/10/14	1	70.60	5	70.50	70.50	-4	2,444	-0.16%
2022/10/13	2	69.20	1	66.50	66.10	1	2,491	0.04%
2022/10/11	3	72.77	1	73.50	71.50	2	2,471	0.08%
2022/10/07	2	77.45	2	77.75	77.30	0	2,505	0.00%
2022/10/06	7	78.17	3	78.37	78.60	4	2,518	0.16%
2022/10/05	1	78.20	6	78.85	77.60	-5	2,515	-0.20%
2022/10/04	1	77.60	6	74.75	77.60	-5	2,490	-0.20%
2022/09/30	5	68.20	7	72.81	72.70	-2	2,521	-0.08%
2022/09/29	5	72.34	7	71.31	70.40	-2	2,511	-0.08%
2022/09/28	13	75.34	9	73.72	71.60	4	2,500	0.16%
2022/09/27	7	79.66	1	78.90	78.50	6	2,480	0.24%
2022/09/26	6	81.58	3	81.53	79.50	3	2,484	0.12%
2022/09/23	2	85.60	1	85.50	84.40	1	2,494	0.04%
2022/09/22	4	87.38	1	88.20	90.40	3	2,456	0.12%
2022/09/21	1	87.70	0	0.00	88.10	1	2,433	0.04%
2022/09/19	4	88.30	4	88.05	86.50	0	2,432	0.00%
2022/09/15	1	89.60	11	91.01	89.50	-10	2,436	-0.41%
2022/09/14	2	89.35	1	89.10	91.40	1	2,451	0.04%
2022/09/13	4	91.48	1	92.80	90.70	3	2,455	0.12%
2022/09/12	2	89.25	5	89.20	89.60	-3	2,384	-0.13%
2022/09/08	10	82.75	1	81.80	84.50	9	2,344	0.38%
2022/09/07	1	80.00	1	80.90	80.30	0	2,370	0.00%
2022/09/06	1	81.20	6	81.03	80.70	-5	2,376	-0.21%
2022/09/01	0	0.00	1	88.30	88.00	-1	2,362	-0.04%
2022/08/31	1	89.10	0	0.00	89.70	1	2,353	0.04%
2022/08/30	0	0.00	1	88.70	89.30	-1	2,390	-0.04%
2022/08/29	1	87.50	0	0.00	87.40	1	2,394	0.04%
2022/08/26	5	90.76	1	91.90	89.70	4	2,388	0.17%
2022/08/25	5	91.50	2	90.90	90.60	3	2,380	0.13%
2022/08/24	0	0.00	3	89.27	89.20	-3	2,369	-0.13%
2022/08/23	5	92.48	2	92.05	92.10	3	2,370	0.13%
2022/08/22	2	92.80	0	0.00	93.00	2	2,363	0.08%
2022/08/19	2	92.05	12	91.92	91.40	-10	2,275	-0.44%
2022/08/18	14	88.78	2	89.75	87.40	12	2,164	0.55%
2022/08/16	0	0.00	11	86.27	85.90	-11	2,170	-0.51%
2022/08/15	10	86.40	1	85.70	86.50	9	2,193	0.41%
2022/08/04	5	76.10	0	0.00	77.90	5	2,600	0.19%
2022/08/02	0	0.00	6	78.92	79.00	-6	2,716	-0.22%
2022/07/29	0	0.00	1	82.70	84.00	-1	2,740	-0.04%
2022/07/22	9	85.32	8	85.25	83.30	1	2,765	0.04%
2022/07/21	3	84.33	3	84.40	84.80	0	2,803	0.00%
2022/07/20	8	83.90	19	83.15	83.40	-11	2,798	-0.39%
2022/07/19	0	0.00	9	79.70	80.30	-9	2,777	-0.32%
2022/07/18	2	81.25	4	81.00	81.10	-2	2,794	-0.07%
2022/07/15	12	82.17	0	0.00	80.80	12	2,787	0.43%
2022/07/13	1	78.40	2	78.55	77.50	-1	2,751	-0.04%
2022/07/11	1	79.80	0	0.00	79.50	1	2,760	0.04%
2022/07/08	15	79.23	14	79.50	78.90	1	2,761	0.04%
2022/07/05	0	0.00	1	79.90	78.60	-1	2,813	-0.04%
2022/07/04	0	0.00	1	76.80	78.70	-1	2,789	-0.04%
2022/07/01	3	83.43	2	84.40	78.40	1	2,792	0.04%
2022/06/30	0	0.00	3	86.83	83.80	-3	2,766	-0.11%
2022/06/29	2	90.55	0	0.00	90.40	2	2,793	0.07%
2022/06/28	0	0.00	1	92.40	92.30	-1	2,841	-0.04%
2022/06/23	1	90.20	1	91.10	90.00	0	3,085	0.00%
2022/06/21	1	93.20	1	94.30	93.50	0	3,596	0.00%
2022/06/16	0	0.00	2	97.70	97.20	-2	3,870	-0.05%
2022/06/13	0	0.00	2	102.00	103.00	-2	5,179	-0.04%
2022/06/09	2	107.00	2	106.00	107.00	0	5,839	0.00%
2022/06/08	1	106.00	1	107.00	106.00	0	6,001	0.00%
2022/06/02	6	104.58	2	106.00	105.00	4	6,065	0.07%
2022/05/30	0	0.00	2	102.50	103.50	-2	6,035	-0.03%
2022/05/27	1	100.00	1	101.00	99.90	0	6,018	0.00%
2022/05/26	1	100.00	2	99.50	98.90	-1	6,030	-0.02%
2022/05/25	1	101.00	0	0.00	100.50	1	6,052	0.02%
2022/05/23	1	100.50	3	101.00	99.40	-2	6,059	-0.03%
2022/05/20	5	99.42	5	99.34	99.40	0	6,054	0.00%
2022/05/19	1	99.90	4	99.85	100.50	-3	6,052	-0.05%
2022/05/18	6	100.28	15	99.93	98.90	-9	6,030	-0.15%
2022/05/17	4	98.80	2	97.00	99.10	2	5,948	0.03%
2022/05/16	13	97.82	12	98.67	96.10	1	5,933	0.02%
2022/05/13	11	97.39	2	95.70	96.30	9	5,885	0.15%
2022/05/12	5	94.76	3	96.77	92.20	2	5,845	0.03%
2022/05/11	0	0.00	2	93.50	96.00	-2	5,884	-0.03%
2022/05/10	4	92.68	6	87.68	93.60	-2	5,851	-0.03%
2022/05/09	3	88.50	3	90.37	88.10	0	5,823	0.00%
2022/05/06	1	92.50	0	0.00	92.80	1	5,852	0.02%
2022/05/05	0	0.00	1.1	95.89	95.90	-1.1	5,881	-0.02%
2022/05/04	2	94.00	0	0.00	93.10	2	5,873	0.03%
2022/04/28	2	92.20	2	93.10	92.20	0	5,947	0.00%
2022/04/27	21	91.98	19	92.24	92.10	2	5,941	0.03%
2022/04/26	2	95.00	2	97.50	95.00	0	5,904	0.00%
2022/04/25	5	96.70	6	97.00	95.50	-1	5,911	-0.02%
2022/04/22	10	103.00	2	101.25	101.00	8	5,907	0.14%
2022/04/21	2	106.50	1	107.50	106.50	1	5,936	0.02%
2022/04/19	1	107.00	1	108.00	106.50	0	6,020	0.00%
2022/04/15	0	0.00	2	105.50	105.50	-2	6,120	-0.03%
2022/04/14	2	109.00	3	110.17	109.00	-1	6,212	-0.02%
2022/04/13	4	108.75	5	108.20	109.00	-1	6,242	-0.02%
2022/04/12	3	105.33	4	105.38	106.00	-1	6,281	-0.02%
2022/04/11	8	107.38	1	111.00	106.00	7	6,312	0.11%
2022/04/08	6	108.50	5	109.20	108.50	1	6,311	0.02%
2022/04/07	8	109.06	10	109.65	107.50	-2	6,321	-0.03%
2022/04/06	4	112.88	0	0.00	112.00	4	6,349	0.06%
2022/04/01	7.2	115.44	11	114.55	116.00	-3.8	6,389	-0.06%
2022/03/30	4	120.88	5	120.20	120.50	-1	6,377	-0.02%
2022/03/29	2	118.50	3	119.17	118.50	-1	6,436	-0.02%
2022/03/28	9	119.83	10	118.55	120.50	-1	6,405	-0.02%
2022/03/25	27	125.56	22	126.25	119.50	5	6,349	0.08%
2022/03/24	18	122.06	16	121.34	125.50	2	5,990	0.03%
2022/03/23	13	123.58	10	123.20	122.00	3	6,054	0.05%
2022/03/22	7	123.50	4	122.50	123.50	3	6,362	0.05%
2022/03/21	10	124.30	18.1	124.05	124.50	-8.1	6,365	-0.13%
2022/03/18	14.1	121.97	10	123.05	125.00	4.1	6,294	0.06%
2022/03/17	20.1	121.68	12	120.00	123.00	8.1	6,183	0.13%
2022/03/16	29	116.48	37	116.27	115.00	-8	5,906	-0.14%
2022/03/15	22	113.20	23	113.89	114.00	-1	5,459	-0.02%
2022/03/14	8	107.88	9	106.89	109.00	-1	4,994	-0.02%
2022/03/11	78	107.30	73	109.05	104.50	5	4,864	0.10%
2022/03/10	20	108.00	21	109.71	110.00	-1	4,718	-0.02%
2022/03/09	17	101.91	17	100.35	100.00	0	4,718	0.00%
2022/03/08	2	101.25	2	102.75	98.40	0	4,766	0.00%
2022/03/07	1	103.50	0	0.00	101.00	1	4,775	0.02%
2022/03/04	2	107.00	6	109.00	107.00	-4	4,872	-0.08%
2022/03/03	2	108.50	2	111.50	108.50	0	5,013	0.00%
2022/03/02	2	109.00	0	0.00	109.00	2	5,048	0.04%
2022/03/01	5	106.40	3	107.50	107.50	2	5,096	0.04%
2022/02/25	3	103.67	6	104.33	106.50	-3	5,221	-0.06%
2022/02/24	2	102.00	3	101.17	100.00	-1	5,761	-0.02%
2022/02/22	5	105.90	6	106.92	105.50	-1	6,989	-0.01%
2022/02/21	2	110.50	2	110.00	110.50	0	8,313	0.00%
2022/02/18	2	112.00	0	0.00	111.50	2	9,087	0.02%
2022/02/17	0	0.00	1	113.00	112.50	-1	9,524	-0.01%
2022/02/16	5	113.30	3	115.83	113.00	2	9,759	0.02%
2022/02/15	2	112.00	7	112.57	112.00	-5	9,835	-0.05%
2022/02/14	8	113.06	2	116.00	112.00	6	9,922	0.06%
2022/02/11	3	118.33	5	117.40	118.00	-2	9,939	-0.02%
2022/02/10	2	115.25	0	0.00	114.50	2	9,912	0.02%
2022/02/09	2	116.00	3	113.83	116.00	-1	10,043	-0.01%
2022/02/08	2	112.75	1	113.50	112.50	1	10,253	0.01%
2022/02/07	3	109.00	3	111.50	112.00	0	10,339	0.00%
2022/01/26	5	111.50	3	111.17	111.50	2	10,638	0.02%
2022/01/25	0	0.00	3	112.50	111.00	-3	11,292	-0.03%
2022/01/24	6	113.75	8	114.50	115.50	-2	11,581	-0.02%
2022/01/20	1	118.00	1	118.50	118.50	0	11,940	0.00%
2022/01/19	3	117.83	4	119.00	120.00	-1	12,013	-0.01%
2022/01/18	2	122.50	1	120.50	120.50	1	12,389	0.01%
2022/01/17	5	121.00	6	121.00	123.00	-1	12,488	-0.01%
2022/01/14	3	119.67	6	120.33	120.50	-3	12,605	-0.02%
2022/01/13	1	119.00	1	120.00	120.00	0	12,797	0.00%
2022/01/12	2	122.50	2	124.00	122.50	0	12,857	0.00%
2022/01/11	5	123.00	1	123.50	122.00	4	13,014	0.03%
2022/01/10	3	129.50	4	127.25	129.50	-1	13,107	-0.01%
2022/01/07	3	125.50	3	124.17	125.00	0	13,160	0.00%
2022/01/06	3	127.83	4.1	128.64	129.50	-1.1	13,123	-0.01%
2022/01/05	12	132.67	1	130.00	130.00	11	13,149	0.08%
2022/01/04	4.1	135.65	6	137.67	137.50	-2	13,135	-0.01%
2022/01/03	4	137.00	5	137.00	137.50	-1	13,183	-0.01%
2021/12/30	6	134.75	10	134.00	133.50	-4	13,204	-0.03%
2021/12/29	12	136.63	13	137.42	136.00	-1	13,255	-0.01%
2021/12/28	3	137.00	1	136.50	135.00	2	13,264	0.02%
2021/12/27	3	136.17	2	136.50	136.50	1	13,275	0.01%
2021/12/24	4	133.13	1	134.00	132.50	3	13,296	0.02%
2021/12/23	12	135.54	8	136.75	134.00	4	13,322	0.03%
2021/12/22	2	134.00	1	136.00	131.00	1	13,277	0.01%
2021/12/21	8	132.56	21	132.64	132.50	-13	13,353	-0.10%
2021/12/20	5	130.00	5	132.40	132.50	0	13,692	0.00%
2021/12/17	19	133.82	77	132.88	132.00	-58	13,819	-0.42%
2021/12/16	92	141.11	150	145.03	141.00	-58	14,213	-0.41%	大賣/
2021/12/15	3	136.67	9	135.94	136.50	-6	13,899	-0.04%
2021/12/14	16	133.03	16	132.84	133.00	0	13,906	0.00%
2021/12/13	39	134.60	27	133.74	136.00	12	13,784	0.09%
2021/12/10	83	138.46	7	139.14	137.00	76	13,669	0.56%
2021/12/09	6	144.67	4	145.00	142.50	2	13,430	0.01%
2021/12/08	42	152.54	10	153.00	150.50	32	13,402	0.24%
2021/12/06	0	0.00	1	150.00	150.00	-1	13,556	-0.01%
2021/12/03	2	152.25	6	152.92	153.00	-4	13,616	-0.03%
2021/12/02	2	149.00	1	149.50	148.00	1	13,592	0.01%
2021/12/01	3	146.00	2	147.00	148.50	1	13,609	0.01%
2021/11/30	5	148.00	31	149.60	146.00	-26	13,653	-0.19%
2021/11/29	45	149.26	126	151.07	148.50	-81	13,839	-0.59%	大賣/
2021/11/26	40	141.25	9	141.06	140.00	31	13,757	0.23%
2021/11/25	17	144.97	21	144.12	146.00	-4	13,765	-0.03%
2021/11/24	106	140.52	11	140.59	145.50	95	13,763	0.69%	大買/
2021/11/23	13	141.73	122	140.20	135.50	-109	13,751	-0.79%	大賣/鉅額交易
2021/11/22	28	147.43	29	146.98	149.00	-1	13,594	-0.01%
2021/11/19	8	137.75	19	138.89	143.00	-11	12,777	-0.09%
2021/11/18	34	129.87	34	129.68	130.00	0	12,539	0.00%
2021/11/17	20	120.08	118	119.21	127.50	-98	11,358	-0.86%	大賣/
2021/11/16	108	115.48	14	115.18	116.00	94	10,703	0.88%	大買/
2021/11/15	5	103.98	13	103.23	105.50	-8	10,283	-0.08%
2021/11/12	28	98.92	10	98.26	98.00	18	10,110	0.18%
2021/11/11	6	98.27	4	98.50	98.00	2	10,074	0.02%
2021/11/10	26	96.46	21	97.00	97.00	5	10,002	0.05%
2021/11/09	87	98.33	17	96.90	96.20	70	9,974	0.70%
2021/11/08	30	97.64	19	97.27	96.60	11	9,905	0.11%
2021/11/05	34	105.01	1	102.50	101.50	33	9,816	0.34%
2021/11/04	5	102.60	9	103.67	102.00	-4	9,625	-0.04%
2021/11/03	5	106.90	4	108.63	103.50	1	9,584	0.01%
2021/11/02	27	107.28	195	109.57	107.00	-168	9,378	-1.79%	大賣/鉅額交易
2021/11/01	184	103.95	6	101.78	104.50	178	8,770	2.03%	大買/鉅額交易
2021/10/29	28	97.26	25	96.02	95.30	3	8,593	0.03%
2021/10/28	4	95.18	10	94.69	94.70	-6	8,313	-0.07%
2021/10/27	5	94.00	27	94.31	94.30	-22	8,304	-0.26%
2021/10/26	39	96.07	16	96.59	92.90	23	8,334	0.28%
2021/10/25	2	94.80	1	93.60	94.70	1	8,093	0.01%
2021/10/22	2	95.10	0	0.00	96.30	2	8,230	0.02%
2021/10/21	2	96.20	7	96.67	93.00	-5	8,367	-0.06%
2021/10/19	6	92.82	3	92.97	93.20	3	8,626	0.03%
2021/10/18	0	0.00	21	91.30	92.00	-21	8,907	-0.24%
2021/10/15	31	86.82	33	87.62	87.40	-2	9,479	-0.02%
2021/10/14	3	83.87	3	84.47	85.00	0	10,159	0.00%
2021/10/13	20	85.20	21	84.21	84.20	-1	10,360	-0.01%
2021/10/08	1	86.20	1	85.90	86.50	0	10,592	0.00%
2021/10/07	2	84.45	0	0.00	85.60	2	10,742	0.02%
2021/10/06	0	0.00	2	82.00	80.50	-2	10,925	-0.02%
2021/10/05	2	79.80	44	80.00	81.60	-42	11,096	-0.38%
2021/10/01	4	86.80	5	84.22	82.50	-1	11,064	-0.01%
2021/09/30	11	87.80	2	87.80	88.80	9	11,233	0.08%
2021/09/29	5	90.10	4.1	86.96	87.00	0.9	11,390	0.01%
2021/09/28	3	92.57	0	0.00	92.80	3	11,362	0.03%
2021/09/27	4	95.38	12	96.19	93.10	-8	11,275	-0.07%
2021/09/24	2	93.40	2	92.70	92.50	0	10,931	0.00%
2021/09/23	32	95.22	21	95.15	92.80	11	10,775	0.10%
2021/09/22	5	90.52	0	0.00	90.20	5	10,249	0.05%
2021/09/17	0	0.00	1	90.20	89.90	-1	10,192	-0.01%
2021/09/16	2	86.10	2	86.05	86.20	0	10,137	0.00%
2021/09/14	1	87.90	0	0.00	87.70	1	10,194	0.01%
2021/09/10	1	87.80	1	87.40	88.50	0	10,248	0.00%
2021/09/09	4	86.25	4	87.15	86.40	0	10,371	0.00%
2021/09/06	1	90.50	1	89.60	88.20	0	10,532	0.00%
2021/09/03	0	0.00	1	91.60	90.80	-1	10,487	-0.01%
2021/09/02	41	93.30	34	92.92	90.40	7	10,452	0.07%
2021/09/01	0	0.00	1	91.20	91.50	-1	10,169	-0.01%
2021/08/30	1	90.30	0	0.00	89.80	1	10,060	0.01%
2021/08/26	13	91.22	52	91.04	90.40	-39	9,987	-0.39%
2021/08/25	50	90.50	0	0.00	92.00	50	9,599	0.52%
2021/08/23	2	84.80	13	83.11	83.70	-11	9,416	-0.12%
2021/08/20	12	81.01	1	81.20	80.60	11	9,279	0.12%
2021/08/19	0.1	79.80	0	0.00	78.10	0.1	9,155	0.00%
2021/08/17	0	0.00	2	77.10	76.90	-2	9,205	-0.02%
2021/08/16	0	0.00	0.1	80.90	81.10	-0.1	9,155	0.00%
2021/08/13	5	83.34	1	84.50	81.00	4	9,127	0.04%
2021/08/12	0	0.00	0.4	84.69	84.50	-0.4	9,106	0.00%
2021/08/10	2	86.95	1	85.50	86.00	1	9,082	0.01%
2021/08/09	0	0.00	8	86.91	86.40	-8	9,063	-0.09%
2021/08/06	5	89.02	4	87.83	88.20	1	8,992	0.01%
2021/08/05	2	93.75	0	0.00	93.70	2	8,885	0.02%
2021/08/04	0	0.00	3	93.00	92.20	-3	8,890	-0.03%
2021/07/30	5	94.14	4	94.90	91.10	1	8,671	0.01%
2021/07/29	3	93.23	3.1	90.05	94.10	-0.1	8,570	0.00%
2021/07/27	13.3	102.07	24	101.75	98.60	-10.7	8,277	-0.13%
2021/07/26	25	102.33	29.2	102.41	105.00	-4.2	8,030	-0.05%
2021/07/23	5.5	99.16	18	97.89	97.80	-12.5	7,672	-0.16%
2021/07/22	20	101.30	8	101.38	101.00	12	7,498	0.16%
2021/07/21	10	97.23	9	98.12	100.50	1	7,086	0.01%
2021/07/20	36	93.39	26	93.95	91.50	10	6,461	0.15%
2021/07/19	21	87.56	34	90.66	91.00	-13	5,924	-0.22%
2021/07/16	3	83.20	7	83.80	82.80	-4	5,879	-0.07%
2021/07/15	9	82.89	3	82.87	84.50	6	6,380	0.09%
2021/07/14	1	85.50	18	82.84	85.70	-17	6,458	-0.26%
2021/07/13	7	82.07	6	84.83	80.50	1	6,213	0.02%
2021/07/12	13	83.07	8	82.35	82.50	5	5,940	0.08%
2021/07/09	3	78.90	3	78.17	78.50	0	5,701	0.00%
2021/07/08	9	78.82	0	0.00	77.70	9	5,690	0.16%
2021/07/07	11	79.75	4	79.13	79.30	7	5,696	0.12%
2021/07/06	48	77.41	8	78.45	77.70	40	5,513	0.73%
2021/07/05	0	0.00	5	74.00	74.90	-5	5,407	-0.09%
2021/07/01	0	0.00	4	70.40	69.90	-4	5,730	-0.07%
2021/06/30	5	72.00	0	0.00	72.00	5	5,975	0.08%
2021/06/29	4	74.65	0	0.00	73.00	4	5,962	0.07%
2021/06/22	0	0.00	9	71.71	71.60	-9	5,799	-0.16%
2021/06/18	11	77.50	13	77.08	75.20	-2	5,731	-0.03%
2021/06/16	0	0.00	1	72.80	71.30	-1	5,565	-0.02%
2021/06/15	1	72.70	0	0.00	72.90	1	5,439	0.02%
2021/06/10	2	67.00	0	0.00	67.20	2	5,203	0.04%
2021/06/09	0	0.00	1	66.50	66.70	-1	5,152	-0.02%
2021/06/03	1	68.10	3	68.97	68.10	-2	5,064	-0.04%
2021/06/02	1	67.70	0	0.00	66.80	1	4,966	0.02%
2021/05/28	4	67.50	1	66.80	66.90	3	4,890	0.06%
2021/05/27	1	66.00	1	64.90	66.60	0	4,853	0.00%
2021/05/25	1	67.40	1	64.00	66.30	0	4,791	0.00%
2021/05/21	1	61.80	0	0.00	62.30	1	4,727	0.02%
2021/05/19	1	60.60	0	0.00	61.80	1	4,823	0.02%
2021/05/17	1	55.80	0	0.00	54.80	1	4,787	0.02%
2021/05/13	2	60.65	1	60.10	60.10	1	4,732	0.02%
2021/05/12	0	0.00	1	63.20	60.00	-1	4,707	-0.02%
2021/05/11	1	66.50	0	0.00	65.30	1	4,657	0.02%
2021/05/10	1	69.80	1	69.70	69.70	0	4,645	0.00%
2021/05/07	1	71.70	1	69.80	71.90	0	4,657	0.00%
2021/05/06	1	68.60	1	69.60	68.60	0	4,665	0.00%
2021/05/05	2	69.75	1.2	70.90	68.50	0.8	4,689	0.02%
2021/05/03	0.2	76.00	3	78.17	74.40	-2.8	4,637	-0.06%
2021/04/26	8	82.73	4	83.40	82.20	4	4,781	0.08%
2021/04/23	8	82.46	12	83.06	82.50	-4	4,805	-0.08%
2021/04/22	0	0.00	1	79.80	78.50	-1	4,807	-0.02%
2021/04/21	33	86.45	41	87.15	84.00	-8	5,265	-0.15%
2021/04/20	20	81.58	2	81.55	82.80	18	4,952	0.36%
2021/04/16	1	74.10	1	74.80	73.90	0	4,777	0.00%
2021/04/13	0	0.00	1	77.70	76.00	-1	4,802	-0.02%
2021/04/12	0	0.00	1	76.30	75.40	-1	4,769	-0.02%
2021/04/08	2	80.35	3	81.17	80.00	-1	4,656	-0.02%
2021/04/07	6	77.32	6	77.45	77.30	0	4,438	0.00%
2021/04/06	5	75.80	4	73.80	77.60	1	4,318	0.02%
2021/03/30	2	72.00	1	72.00	72.40	1	4,161	0.02%
2021/03/23	1	72.10	2	72.75	71.00	-1	4,278	-0.02%
2021/03/22	5	72.48	4	73.05	72.00	1	4,235	0.02%
2021/03/17	2	69.20	1	70.20	68.90	1	4,339	0.02%
2021/03/16	1	70.90	1	71.50	70.00	0	4,629	0.00%
2021/03/15	0	0.00	1	70.50	70.00	-1	4,990	-0.02%
2021/03/09	1	66.50	0	0.00	67.10	1	5,373	0.02%
2021/02/22	1	74.10	1	74.80	73.90	0	5,782	0.00%
2021/02/05	1	66.60	0	0.00	66.50	1	5,664	0.02%
2021/02/02	1	67.40	0	0.00	67.80	1	5,655	0.02%
2021/02/01	1	65.00	1	65.90	66.30	0	5,639	0.00%
2021/01/29	0	0.00	5	68.00	67.40	-5	5,620	-0.09%
2021/01/28	1	69.50	0	0.00	69.50	1	5,595	0.02%
2021/01/26	1	69.40	0	0.00	69.40	1	5,527	0.02%
2021/01/25	1	70.30	0	0.00	70.50	1	5,501	0.02%
2021/01/22	2	71.50	0.2	72.10	72.00	1.8	5,470	0.03%
2021/01/21	0.2	71.50	0	0.00	71.30	0.2	5,449	0.00%
2021/01/20	0	0.00	2.2	76.63	72.70	-2.2	5,396	-0.04%
2021/01/19	2	78.25	11	77.92	76.70	-9	5,306	-0.17%
2021/01/18	0	0.00	2	79.00	79.20	-2	5,183	-0.04%
2021/01/15	53	80.00	38	79.66	77.70	15	5,047	0.30%
2021/01/14	32	79.34	27	80.13	79.10	5	4,829	0.10%
2021/01/13	20	75.97	21	77.60	77.60	-1	4,145	-0.02%
2021/01/11	4	71.20	5	72.32	72.10	-1	3,737	-0.03%
2021/01/06	1	68.50	1	69.20	69.10	0	3,722	0.00%
2021/01/05	1	71.50	0	0.00	71.10	1	3,724	0.03%
2021/01/04	1	72.10	1	72.90	72.60	0	3,705	0.00%
2020/12/30	5	72.73	4	72.38	71.80	1	3,652	0.03%
2020/12/29	3.4	73.24	6	74.33	72.70	-2.6	3,628	-0.07%
2020/12/28	3	73.00	2	73.30	72.80	1	3,554	0.03%
2020/12/25	0	0.00	6	72.47	72.30	-6	3,491	-0.17%
2020/12/24	1	71.50	0	0.00	71.50	1	3,502	0.03%
2020/12/23	2.1	71.09	2	71.85	71.70	0.1	3,515	0.00%
2020/12/22	2	71.35	2	72.10	69.00	0	3,498	0.00%
2020/12/21	1	69.80	0	0.00	70.00	1	3,500	0.03%
2020/12/17	1	71.40	2	70.60	70.10	-1	3,506	-0.03%
2020/12/16	1	71.90	0	0.00	71.30	1	3,494	0.03%
2020/12/11	1	72.00	11	74.07	72.50	-10	3,578	-0.28%
2020/12/10	2.2	75.56	4	75.65	75.00	-1.8	3,479	-0.05%
2020/12/09	16	73.89	24	73.90	74.70	-8	3,188	-0.25%
2020/12/08	1	68.80	1	69.20	69.00	0	2,814	0.00%
2020/12/07	11	69.69	0	0.00	68.00	11	2,787	0.39%
2020/12/04	1	68.50	2	67.55	67.60	-1	2,766	-0.04%
2020/12/03	8	69.79	3	69.43	68.00	5	2,749	0.18%
2020/11/30	27	67.91	25	68.98	67.10	2	2,687	0.07%
2020/11/27	0	0.00	1	66.30	65.60	-1	2,558	-0.04%
2020/11/26	1	65.70	0	0.00	65.60	1	2,578	0.04%
2020/11/25	1	64.80	0	0.00	64.50	1	2,596	0.04%
2020/11/24	2	66.00	8	67.70	65.70	-6	2,682	-0.22%
2020/11/23	0	0.00	1	64.50	64.70	-1	2,693	-0.04%
2020/11/20	3	63.90	2	64.90	64.40	1	2,731	0.04%
2020/11/03	15	60.30	0	0.00	60.90	15	4,355	0.34%
2020/10/29	4	61.33	3	60.70	61.20	1	4,725	0.02%
2020/10/26	2	63.25	6	63.40	62.80	-4	4,929	-0.08%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	4	65.80	1	65.30	64.00	3	5,080	0.06%
2020/10/14	0	0.00	8	64.55	64.50	-8	5,715	-0.14%
2020/10/13	1	63.50	0	0.00	64.00	1	5,762	0.02%
2020/09/30	9	66.60	9	66.80	66.60	0	6,179	0.00%
2020/09/29	0	0.00	1	66.60	66.80	-1	6,221	-0.02%
2020/09/28	1	65.10	15	64.03	64.70	-14	6,299	-0.22%
2020/09/25	3	66.03	0	0.00	65.00	3	6,398	0.05%
2020/09/24	0	0.00	1	68.20	67.60	-1	6,612	-0.02%
2020/09/22	1	69.20	1	69.30	70.30	0	6,623	0.00%
2020/09/21	0	0.00	1	70.30	69.70	-1	6,606	-0.02%
2020/09/18	11	71.38	0	0.00	71.60	11	6,614	0.17%
2020/09/17	2.2	71.35	1	70.80	72.70	1.2	6,610	0.02%
2020/09/16	0	0.00	1	71.50	70.90	-1	6,574	-0.02%
2020/09/15	1	70.80	1	70.40	70.20	0	6,578	0.00%
2020/09/08	1.2	69.71	0	0.00	68.90	1.2	7,054	0.02%
2020/09/07	2	70.90	1	71.40	69.20	1	7,134	0.01%
2020/09/03	0	0.00	0	69.80	69.40	0	7,190	0.00%
2020/09/02	0	0.00	1	70.30	70.30	-1	7,253	-0.01%
2020/09/01	0	0.00	1	68.90	68.90	-1	7,333	-0.01%
2020/08/31	1	69.70	0	0.00	69.20	1	7,431	0.01%
2020/08/27	1	72.10	0	0.00	71.80	1	7,937	0.01%
2020/08/26	0	0.00	1	71.00	71.30	-1	7,961	-0.01%
2020/08/25	1	69.40	1	69.50	69.50	0	8,035	0.00%
2020/08/24	3	68.30	3	68.90	69.20	0	8,157	0.00%
2020/08/21	2	66.80	1	67.30	69.70	1	8,266	0.01%
2020/08/20	5	71.64	12	69.06	68.80	-7	8,231	-0.09%
2020/08/19	10.1	74.41	5	74.16	76.40	5.1	8,499	0.06%
2020/08/18	5	73.44	1	73.70	72.60	4	8,464	0.05%
2020/08/17	1	70.90	10	70.96	71.50	-9	8,361	-0.11%
2020/08/14	0	0.00	2	69.10	68.60	-2	8,597	-0.02%
2020/08/13	1	67.80	0	0.00	67.70	1	8,946	0.01%
2020/08/10	1	71.00	12	72.33	69.80	-11	9,375	-0.12%
2020/08/07	1	70.70	2	71.00	70.60	-1	9,557	-0.01%
2020/08/06	1	70.60	0	0.00	70.50	1	9,961	0.01%
2020/08/05	26	71.19	0	0.00	70.90	26	10,009	0.26%
2020/08/04	7	74.74	6	72.97	72.50	1	10,068	0.01%
2020/08/03	2	71.75	4	72.10	73.90	-2	9,941	-0.02%
2020/07/31	1	72.00	0	0.00	71.60	1	9,897	0.01%
2020/07/30	2	71.30	2	71.75	71.80	0	9,892	0.00%
2020/07/28	1	68.40	3	70.00	68.90	-2	9,883	-0.02%
2020/07/27	1	70.20	1	70.60	70.30	0	9,853	0.00%
2020/07/24	2	70.90	0	0.00	69.40	2	9,833	0.02%
2020/07/23	1.4	72.68	2	73.85	72.10	-0.6	9,794	-0.01%
2020/07/22	25	72.18	22.2	72.53	72.20	2.8	9,635	0.03%
2020/07/21	1.6	71.90	2	70.80	71.90	-0.4	9,399	0.00%
2020/07/20	1	67.90	0	0.00	67.90	1	9,275	0.01%
2020/07/17	2	67.00	12	68.95	67.60	-10	9,294	-0.11%
2020/07/16	0	0.00	2	69.80	70.30	-2	9,320	-0.02%
2020/07/14	17	70.30	17	71.10	70.20	0	9,360	0.00%
2020/07/13	1	72.10	22	71.55	71.10	-21	9,417	-0.22%
2020/07/10	0	0.00	1	69.80	68.50	-1	9,488	-0.01%
2020/07/09	10	71.50	0	0.00	72.20	10	9,451	0.11%
2020/07/08	10	71.85	0	0.00	71.40	10	9,409	0.11%
2020/07/07	3	70.77	2	71.20	69.40	1	9,378	0.01%
2020/07/06	2	74.20	1	73.90	74.00	1	9,319	0.01%
2020/07/03	9	73.36	9	72.79	73.50	0	9,301	0.00%
2020/06/29	2	66.60	0	0.00	66.40	2	9,170	0.02%
2020/06/24	2	68.65	2	68.45	67.80	0	9,205	0.00%
2020/06/22	1	68.00	0	0.00	67.20	1	9,265	0.01%
2020/06/19	7	70.10	18	71.83	69.50	-11	9,296	-0.12%
2020/06/16	12	68.09	1	68.70	68.60	11	9,343	0.12%
2020/06/15	0	65.70	0	0.00	65.70	0	9,550	0.00%
2020/06/12	4	67.48	3	68.47	68.70	1	9,814	0.01%
2020/06/11	2	72.25	2	71.75	70.00	0	10,020	0.00%
2020/06/10	0	71.60	0	0.00	71.60	0	10,045	0.00%
2020/06/09	1	74.50	5	74.40	73.60	-4	10,142	-0.04%
2020/06/08	0	75.20	0	0.00	75.30	0	10,336	0.00%
2020/06/05	1	75.40	2	75.55	75.90	-1	10,545	-0.01%
2020/06/04	18	76.84	35	75.02	74.90	-17	10,688	-0.16%
2020/06/03	1	71.70	1	70.70	71.80	0	10,240	0.00%
2020/06/02	8.2	71.57	9	70.62	70.80	-0.8	10,227	-0.01%
2020/06/01	11	70.61	4	71.10	70.30	7	10,262	0.07%
2020/05/29	29.2	68.89	29	69.46	69.50	0.2	10,258	0.00%
2020/05/28	7	69.79	10	69.64	68.30	-3	10,302	-0.03%
2020/05/27	16.2	70.85	10	70.38	70.90	6.2	10,399	0.06%
2020/05/26	23	71.08	14	71.66	68.60	9	10,187	0.09%
2020/05/25	3	68.53	10	69.92	71.00	-7	9,764	-0.07%
2020/05/22	2	63.95	2	63.95	64.60	0	9,468	0.00%
2020/05/21	29	63.65	37	63.52	64.00	-8	9,354	-0.09%
2020/05/20	26	61.37	17	60.62	61.40	9	9,196	0.10%
2020/05/19	99	59.09	2	57.65	57.50	97	8,876	1.09%
2020/05/18	3	58.87	4	59.33	57.00	-1	8,817	-0.01%
2020/05/15	7	56.61	5	57.44	59.00	2	8,657	0.02%
2020/05/14	4	56.45	2	57.10	56.20	2	8,646	0.02%
2020/05/13	2	56.90	7	56.13	57.90	-5	8,419	-0.06%
2020/05/12	3	52.53	1	52.70	52.70	2	8,003	0.02%
2020/05/11	1	54.40	3	54.10	53.70	-2	7,951	-0.03%
2020/05/08	6	53.00	5	51.88	52.20	1	7,818	0.01%
2020/05/06	10	51.30	0	0.00	50.50	10	7,635	0.13%
2020/04/30	1	52.20	2	52.40	51.80	-1	7,521	-0.01%
2020/04/28	1	51.00	0	0.00	50.50	1	7,456	0.01%
2020/04/27	4	50.55	11	50.02	50.20	-7	7,466	-0.09%
2020/04/23	10	49.98	0	0.00	49.45	10	7,422	0.13%
2020/04/22	1	49.20	0	0.00	49.35	1	7,408	0.01%
2020/04/20	0	0.00	5	51.20	51.00	-5	7,380	-0.07%
2020/04/17	5	52.70	1	51.80	51.50	4	7,357	0.05%
2020/04/16	2	53.30	4	52.85	52.80	-2	7,254	-0.03%
2020/04/15	14	52.34	13	52.58	52.90	1	7,124	0.01%
2020/04/14	13	51.02	14	51.29	50.90	-1	6,927	-0.01%
2020/04/09	4	51.88	2	51.05	51.00	2	6,942	0.03%
2020/04/08	3	51.98	13	51.21	52.20	-10	6,922	-0.14%
2020/04/07	11	50.00	0	0.00	49.75	11	6,806	0.16%
2020/04/06	1	49.00	1	49.55	49.60	0	6,750	0.00%
2020/04/01	0	0.00	2	49.15	49.10	-2	6,723	-0.03%
2020/03/31	2	49.33	0	0.00	48.80	2	6,707	0.03%
2020/03/30	2	48.43	2	47.80	49.20	0	6,750	0.00%
2020/03/27	0	0.00	4	48.13	47.10	-4	6,684	-0.06%
2020/03/26	2	47.85	0	0.00	48.15	2	6,617	0.03%
2020/03/25	5	48.65	8	48.44	47.70	-3	6,560	-0.05%
2020/03/23	1	45.40	4	44.31	43.35	-3	6,597	-0.05%
2020/03/20	8	48.64	5	49.24	47.65	3	6,546	0.05%
2020/03/19	14	49.10	15	48.69	45.85	-1	6,402	-0.02%
2020/03/18	3	52.33	6.2	53.26	50.90	-3.2	6,097	-0.05%
2020/03/17	4	52.08	5	51.60	52.00	-1	5,771	-0.02%
2020/03/16	6	51.37	4	52.08	49.50	2	5,472	0.04%
2020/03/13	32	47.38	21	48.36	51.90	11	5,321	0.21%
2020/03/12	12	52.48	10	52.40	51.00	2	5,108	0.04%
2020/03/11	30	55.05	30	55.33	54.20	0	4,842	0.00%
2020/03/10	10	54.07	35	52.98	55.60	-25	4,604	-0.54%
2020/03/09	23	50.84	21	52.35	50.60	2	4,417	0.05%
2020/03/06	3	55.07	2	55.40	53.50	1	4,321	0.02%
2020/03/05	2	56.00	1	56.30	55.60	1	4,246	0.02%
2020/03/04	3	54.20	3	53.50	55.90	0	4,081	0.00%
2020/03/03	24	54.83	5	55.06	54.10	19	3,938	0.48%
2020/03/02	3	53.83	9	54.44	54.80	-6	3,701	-0.16%
2020/02/27	0	0.00	5	50.16	49.85	-5	3,438	-0.15%
2020/02/26	5	53.40	3	52.30	52.30	2	3,371	0.06%
2020/02/25	2	52.35	0	0.00	53.00	2	3,290	0.06%
2020/02/24	2	53.40	4	53.33	53.20	-2	3,258	-0.06%
2020/02/21	1	54.30	1	53.30	52.90	0	3,194	0.00%
2020/02/20	0	0.00	2	51.60	51.90	-2	3,013	-0.07%
2020/02/19	3	51.90	2	52.40	52.10	1	2,962	0.03%
2020/02/18	3	51.60	0	0.00	51.00	3	2,879	0.10%
2020/02/17	4	51.28	7	51.94	52.20	-3	2,804	-0.11%
2020/02/14	1	49.00	3	48.93	48.70	-2	2,629	-0.08%
2020/02/13	0	0.00	1	47.65	47.95	-1	2,615	-0.04%
2020/02/12	0	0.00	10	46.95	48.20	-10	2,682	-0.37%
2020/02/11	12	46.68	0	0.00	46.50	12	2,683	0.45%
2020/02/04	2	45.25	0	0.00	45.25	2	2,921	0.07%
2020/02/03	1	44.15	1	44.00	44.00	0	3,018	0.00%
2020/01/31	1	46.95	0	0.00	46.90	1	3,056	0.03%
2020/01/20	1	52.00	0	0.00	51.90	1	3,464	0.03%
2020/01/16	1	53.40	1	53.20	52.70	0	3,956	0.00%
2020/01/15	0	0.00	2	53.40	53.00	-2	4,213	-0.05%
2020/01/10	0	0.00	2	49.95	49.90	-2	4,564	-0.04%
2020/01/08	0	0.00	1	49.90	49.90	-1	4,661	-0.02%
2020/01/07	0	0.00	1	50.90	50.40	-1	4,843	-0.02%
2020/01/06	2	51.80	0	0.00	51.50	2	4,957	0.04%
2020/01/02	1	54.10	1	54.30	54.50	0	4,868	0.00%
2019/12/27	0	0.00	1	54.50	54.20	-1	4,815	-0.02%
2019/12/26	0	0.00	1	53.70	53.70	-1	4,774	-0.02%
2019/12/25	3	54.23	2	53.90	53.90	1	4,763	0.02%
2019/12/24	2	52.00	5	52.10	52.10	-3	4,668	-0.06%
2019/12/20	2	53.30	0	0.00	53.00	2	4,704	0.04%
2019/12/19	3	53.57	3	53.10	53.10	0	4,745	0.00%
2019/12/18	5	54.38	26	54.38	54.50	-21	4,752	-0.44%
2019/12/17	24	52.76	1	52.70	53.40	23	4,549	0.51%
2019/12/16	0	0.00	5	51.00	52.30	-5	4,595	-0.11%
2019/12/13	5	50.60	10	50.57	50.50	-5	4,598	-0.11%
2019/12/12	13	52.58	2	52.55	51.40	11	4,644	0.24%
2019/12/10	13	51.42	12	51.68	52.50	1	4,604	0.02%
2019/12/09	0	0.00	1	51.50	51.10	-1	4,585	-0.02%
2019/12/06	1	51.30	0	0.00	51.40	1	4,629	0.02%
2019/12/05	1	51.00	0	0.00	51.10	1	4,642	0.02%
2019/12/04	26	50.11	26	50.40	50.80	0	4,852	0.00%
2019/11/26	1	50.40	0	0.00	50.60	1	5,416	0.02%
2019/11/18	0	0.00	1	50.60	50.60	-1	6,176	-0.02%
2019/11/13	1	50.60	1	50.40	50.30	0	6,429	0.00%
2019/11/12	2	49.88	0	0.00	50.20	2	6,442	0.03%
2019/11/11	2	49.83	7	51.57	49.60	-5	6,432	-0.08%
2019/11/07	1	53.50	0	0.00	53.20	1	6,387	0.02%
2019/11/05	0	0.00	3	56.80	56.30	-3	6,352	-0.05%
2019/11/04	3	55.50	0	0.00	55.50	3	6,333	0.05%
2019/11/01	10	55.42	13	55.12	56.10	-3	6,351	-0.05%
2019/10/31	2	55.60	1	55.20	55.00	1	6,331	0.02%
2019/10/30	2	56.70	2	57.15	56.80	0	6,268	0.00%
2019/10/29	10	58.59	55	58.85	57.50	-45	6,275	-0.72%
2019/10/28	54	59.41	5	59.66	60.10	49	6,167	0.79%
2019/10/25	7	58.40	1	58.60	58.20	6	6,169	0.10%
2019/10/24	8	56.54	10	56.88	58.50	-2	6,089	-0.03%
2019/10/23	10	54.22	16	54.52	55.00	-6	6,007	-0.10%
2019/10/22	1	52.90	2.1	53.79	53.60	-1.1	6,029	-0.02%
2019/10/21	17	53.48	37	53.14	53.60	-20	5,906	-0.34%
2019/10/18	3	51.83	4	51.93	51.60	-1	5,681	-0.02%
2019/10/17	5	50.50	0.1	51.30	51.10	4.9	5,579	0.09%
2019/10/16	2	49.85	0	0.00	50.00	2	5,555	0.04%
2019/10/15	1	51.50	12	51.54	51.10	-11	5,499	-0.20%
2019/10/14	1	49.95	3	50.50	50.40	-2	5,317	-0.04%
2019/10/09	5	48.30	0	0.00	48.15	5	5,184	0.10%
2019/10/08	0	0.00	2	48.90	48.90	-2	5,185	-0.04%
2019/10/04	10	49.47	2	49.65	49.35	8	5,183	0.15%
2019/10/02	2	48.80	0	0.00	49.50	2	5,179	0.04%
2019/10/01	1	48.75	11	48.98	49.25	-10	5,189	-0.19%
2019/09/27	1.1	48.51	2	48.48	48.40	-0.9	5,174	-0.02%
2019/09/26	3	49.05	1	49.25	48.75	2	5,155	0.04%
2019/09/25	0	0.00	21	49.40	49.45	-21	5,135	-0.41%
2019/09/24	12	50.91	3	50.90	50.80	9	5,122	0.18%
2019/09/23	31	51.19	0	0.00	50.80	31	5,061	0.61%
2019/09/19	1	51.40	0	0.00	50.70	1	5,067	0.02%
2019/09/18	2	50.35	0	0.00	50.30	2	5,017	0.04%
2019/09/17	1	49.60	2	49.90	50.20	-1	5,007	-0.02%
2019/09/11	2	48.95	0	0.00	48.85	2	5,056	0.04%
2019/09/10	3	49.73	2	50.60	49.30	1	5,215	0.02%
2019/09/09	1	50.40	0	0.00	50.10	1	5,230	0.02%
2019/09/06	3	52.07	10	53.37	51.00	-7	5,201	-0.13%
2019/09/05	0	0.00	2	50.10	50.80	-2	4,915	-0.04%
2019/09/03	3	50.60	1	50.00	49.80	2	4,872	0.04%
2019/09/02	9	49.29	9	49.88	50.70	0	4,830	0.00%
2019/08/30	2	51.30	6	49.35	49.05	-4	4,748	-0.08%
2019/08/29	1	51.50	373	50.25	49.75	-372	4,536	-8.20%	大賣/鉅額交易
2019/08/28	378	51.19	6.2	50.78	51.20	371.8	4,330	8.59%	大買/鉅額交易
2019/08/27	2	46.75	0	0.00	46.60	2	3,927	0.05%
2019/08/26	9	46.52	12	46.56	46.10	-3	3,926	-0.08%
2019/08/23	0	0.00	32	48.70	48.55	-32	3,888	-0.82%
2019/08/22	20	48.68	15	49.14	48.70	5	3,837	0.13%
2019/08/21	15	48.03	10	47.98	48.20	5	3,744	0.13%
2019/08/20	10	46.30	0	0.00	45.85	10	3,565	0.28%
2019/08/19	11	46.68	4	46.79	46.50	7	3,525	0.20%
2019/08/16	8	46.14	5	46.16	46.00	3	3,415	0.09%
2019/08/15	1	43.05	3	43.10	43.10	-2	3,320	-0.06%
2019/08/14	3	44.30	0	0.00	44.10	3	3,318	0.09%
2019/08/13	0	0.00	2	44.80	44.35	-2	3,326	-0.06%
2019/08/12	5	43.35	3	43.60	44.35	2	3,316	0.06%
2019/08/07	2.2	44.90	2	44.58	44.05	0.2	3,298	0.01%
2019/08/06	27	44.60	4	44.45	45.60	23	3,292	0.70%
2019/08/05	0	0.00	10	48.00	45.55	-10	3,274	-0.31%
2019/08/02	10	48.25	1	48.20	47.85	9	3,264	0.28%
2019/08/01	2	48.90	14	49.36	48.85	-12	3,269	-0.37%
2019/07/31	8	49.81	2	49.90	49.90	6	3,241	0.19%
2019/07/30	24	50.18	18	50.34	48.80	6	3,154	0.19%
2019/07/29	13	51.22	35	51.25	51.00	-22	3,016	-0.73%
2019/07/26	4	48.38	2.1	48.97	49.50	1.9	2,828	0.07%
2019/07/25	13	47.53	11	47.70	47.75	2	2,728	0.07%
2019/07/24	7	47.20	1	45.80	47.30	6	2,551	0.24%
2019/07/23	7	42.68	2	42.73	43.00	5	2,356	0.21%
2019/07/22	1	42.20	0	0.00	42.00	1	2,373	0.04%
2019/07/19	1	42.20	3	41.85	41.90	-2	2,411	-0.08%
2019/07/18	1	42.45	5	42.30	41.80	-4	2,443	-0.16%
2019/07/17	0	0.00	1	43.45	43.45	-1	2,457	-0.04%
2019/07/11	0	0.00	2	44.05	44.10	-2	2,750	-0.07%
2019/07/10	2	43.25	0	0.00	43.15	2	2,746	0.07%
2019/07/03	0	0.00	1	45.25	45.25	-1	2,866	-0.03%
2019/07/02	1	46.40	0	46.50	46.45	1	2,947	0.03%
2019/06/28	1	46.95	2	46.55	46.30	-1	3,046	-0.03%
2019/06/27	3	47.47	1	46.65	46.65	2	3,122	0.06%
2019/06/26	2	47.25	2	46.65	46.65	0	3,135	0.00%
2019/06/25	3	46.52	4	46.74	47.40	-1	3,187	-0.03%
2019/06/24	2	45.68	4	46.00	46.35	-2	3,143	-0.06%
2019/06/21	1	45.40	1	45.90	45.15	0	3,120	0.00%
2019/06/19	1	44.80	0	0.00	44.85	1	3,132	0.03%
2019/06/18	107	45.74	106	44.01	43.90	1	3,140	0.03%	大買/大賣/
2019/06/17	1	44.00	2	45.35	45.40	-1	3,036	-0.03%
2019/06/14	0	0.00	1	41.95	41.30	-1	3,015	-0.03%
2019/06/13	1	41.35	0	0.00	41.60	1	3,053	0.03%
2019/06/12	0	0.00	2	42.28	41.45	-2	3,131	-0.06%
2019/06/11	1	41.10	0	0.00	42.05	1	3,266	0.03%
2019/05/27	0	0.00	2	40.55	39.95	-2	4,328	-0.05%
2019/05/23	1	40.70	1	40.70	41.00	0	4,561	0.00%
2019/05/22	0	0.00	1	41.90	41.55	-1	4,688	-0.02%
2019/05/20	1	42.45	0	0.00	40.45	1	4,888	0.02%
2019/05/16	0	0.00	1	44.20	42.85	-1	5,190	-0.02%
2019/05/15	1	44.30	0	0.00	44.90	1	5,358	0.02%
2019/05/13	2	41.70	3	41.38	41.75	-1	6,030	-0.02%
2019/05/10	5	43.70	5	44.15	43.95	0	6,201	0.00%
2019/05/09	5	42.50	15	43.39	43.35	-10	6,303	-0.16%
2019/05/08	7	46.37	2	45.70	45.70	5	6,338	0.08%
2019/05/07	9	46.56	0	0.00	46.25	9	6,618	0.14%
2019/05/06	0	0.00	10	46.99	45.95	-10	6,893	-0.15%
2019/05/03	10	48.10	0	0.00	48.05	10	6,914	0.14%
2019/04/30	3	47.00	0	0.00	47.40	3	6,933	0.04%
2019/04/29	0	0.00	2	47.60	46.80	-2	6,935	-0.03%
2019/04/23	2	54.00	0	0.00	53.60	2	6,866	0.03%
2019/04/22	1	56.00	2	55.60	54.40	-1	6,906	-0.01%
2019/04/17	0	0.00	7	53.00	52.80	-7	6,807	-0.10%
2019/04/09	2	54.70	2	55.80	53.90	0	7,198	0.00%
2019/04/08	0	0.00	1	55.40	55.30	-1	7,265	-0.01%
2019/04/03	2	54.20	3	53.73	53.90	-1	7,248	-0.01%
2019/04/01	5	52.20	5	52.94	52.20	0	7,341	0.00%
2019/03/29	0	0.00	2	50.80	51.00	-2	7,319	-0.03%
2019/03/28	4	52.00	2	52.30	51.20	2	7,491	0.03%
2019/03/26	2	51.90	0	0.00	51.30	2	7,947	0.03%
2019/03/25	0	0.00	5	50.70	51.50	-5	8,182	-0.06%
2019/03/22	3	52.43	2	52.65	52.10	1	8,276	0.01%
2019/03/21	2	52.20	0	0.00	51.80	2	8,408	0.02%
2019/03/20	1	54.10	2	52.80	52.60	-1	8,690	-0.01%
2019/03/19	0	0.00	1	53.90	53.10	-1	9,013	-0.01%
2019/03/15	0	0.00	4	53.48	54.50	-4	9,239	-0.04%
2019/03/14	14	55.97	3	55.03	53.90	11	9,339	0.12%
2019/03/13	1	57.20	0	0.00	57.40	1	9,496	0.01%
2019/03/12	4	57.65	13	57.57	58.00	-9	9,746	-0.09%
2019/03/11	0	0.00	5	56.30	55.60	-5	9,921	-0.05%
2019/03/06	0	0.00	320	56.95	56.60	-320	10,479	-3.05%	大賣/鉅額交易
2019/03/05	221	55.78	1	56.00	55.50	220	10,982	2.00%	大買/鉅額交易
2019/03/04	110	56.60	10	58.30	56.50	100	11,326	0.88%	大買/
2019/02/27	2	56.65	3	56.40	57.60	-1	11,445	-0.01%
2019/02/26	10	56.65	1	58.00	55.70	9	11,716	0.08%
2019/02/21	1	57.00	1	57.90	57.90	0	11,959	0.00%
2019/02/20	2	59.15	0	0.00	57.90	2	11,855	0.02%
2019/02/18	11	60.66	10	60.97	58.30	1	11,751	0.01%
2019/02/14	2	59.30	0	0.00	59.00	2	11,518	0.02%
2019/02/13	7	58.29	5	58.34	58.40	2	11,407	0.02%
2019/02/12	7	53.16	6	54.63	56.00	1	11,139	0.01%
2019/02/11	3	48.40	4	49.65	51.40	-1	10,961	-0.01%
2019/01/30	0	0.00	2	48.00	46.75	-2	10,938	-0.02%
2019/01/28	1	44.00	2	45.98	46.60	-1	10,856	-0.01%
2019/01/25	2	44.48	2	44.20	44.15	0	10,746	0.00%
2019/01/16	0	0.00	1	41.10	41.00	-1	11,221	-0.01%
2019/01/10	1	42.50	0	0.00	42.30	1	11,353	0.01%
2019/01/08	0	0.00	20	41.40	42.10	-20	11,704	-0.17%
2019/01/07	25	42.04	0	0.00	41.60	25	11,681	0.21%
2019/01/04	0	0.00	50	38.53	40.90	-50	11,672	-0.43%
2019/01/03	2	43.25	2	43.58	40.65	0	11,580	0.00%
2018/12/28	1	43.90	1	44.20	43.90	0	11,589	0.00%
2018/12/27	12	44.79	11	45.15	43.80	1	11,642	0.01%
2018/12/26	0	0.00	10	42.60	42.60	-10	11,558	-0.09%
2018/12/24	0	0.00	1	43.90	45.30	-1	11,517	-0.01%
2018/12/22	0	0.00	10	44.40	44.85	-10	11,413	-0.09%
2018/12/21	6	45.23	1	45.10	45.60	5	11,422	0.04%
2018/12/20	1	44.30	2	45.95	44.25	-1	11,273	-0.01%
2018/12/19	7	47.29	8	47.48	47.40	-1	11,019	-0.01%
2018/12/18	52	50.95	63	50.00	49.40	-11	10,927	-0.10%
2018/12/17	21	50.99	5	50.70	50.30	16	10,856	0.15%
2018/12/14	1	50.60	6	50.00	50.00	-5	10,796	-0.05%
2018/12/13	1	52.60	2	52.70	52.00	-1	10,675	-0.01%
2018/12/12	2	50.70	3	50.57	52.50	-1	10,400	-0.01%
2018/12/11	22	48.18	1	48.35	47.80	21	10,099	0.21%
2018/12/10	2	48.40	3	47.87	47.30	-1	10,196	-0.01%
2018/12/07	2	48.43	1	48.05	48.05	1	10,027	0.01%
2018/12/06	13	48.25	2	47.65	46.30	11	9,928	0.11%
2018/12/05	22	50.32	20	50.83	51.10	2	9,676	0.02%
2018/12/04	16	51.05	5	50.40	49.50	11	9,490	0.12%
2018/12/03	2	50.68	1	49.90	49.15	1	9,277	0.01%
2018/11/30	1	48.05	1	48.00	48.75	0	9,100	0.00%
2018/11/29	3	50.12	0	0.00	49.00	3	8,908	0.03%
2018/11/28	2	50.23	20	49.15	49.70	-18	8,699	-0.21%
2018/11/27	20	46.87	4	45.95	48.40	16	8,185	0.20%
2018/11/26	1	45.00	0	0.00	44.00	1	7,814	0.01%
2018/11/23	94	42.47	94	43.38	43.75	0	7,721	0.00%
2018/11/22	2	42.60	1	41.95	41.10	1	7,406	0.01%
2018/11/21	0	0.00	9	40.40	40.70	-9	6,994	-0.13%
2018/11/20	4	37.60	0	0.00	37.00	4	6,942	0.06%
2018/11/16	5	36.80	5	37.90	36.25	0	7,024	0.00%
2018/11/14	5	36.10	0	0.00	36.00	5	7,106	0.07%
2018/11/09	0	0.00	1	35.30	36.70	-1	7,392	-0.01%
2018/11/08	3	39.50	68	39.17	35.95	-65	7,411	-0.88%
2018/11/07	67	37.73	11	37.70	37.75	56	7,311	0.77%
2018/11/02	0	0.00	3	36.00	36.55	-3	7,319	-0.04%
2018/11/01	5	34.86	3	35.70	35.80	2	7,226	0.03%
2018/10/31	0	0.00	1	33.70	34.10	-1	6,952	-0.01%
2018/10/30	1	31.20	0	0.00	31.00	1	6,907	0.01%
2018/10/29	2	31.75	3	32.85	32.05	-1	7,100	-0.01%
2018/10/25	1	32.20	0	0.00	31.15	1	7,113	0.01%
2018/10/24	10	36.15	0	0.00	34.60	10	7,082	0.14%
2018/10/23	0	0.00	10	36.85	36.30	-10	7,021	-0.14%
2018/10/19	3	36.10	3	36.87	36.35	0	7,133	0.00%
2018/10/17	2	39.78	0	0.00	38.40	2	7,163	0.03%
2018/10/16	2	39.33	0	0.00	40.25	2	7,007	0.03%
2018/10/15	0	0.00	0.2	37.50	37.20	-0.2	6,976	0.00%
2018/10/12	10	36.95	10	37.15	37.20	0	7,037	0.00%
2018/10/11	1	36.70	0	0.00	36.50	1	7,110	0.01%
2018/10/09	0	0.00	2	41.90	40.55	-2	7,192	-0.03%
2018/10/08	3	41.87	0	0.00	41.70	3	7,254	0.04%
2018/10/05	1	45.20	6	44.35	42.30	-5	7,414	-0.07%
2018/10/04	0	0.00	1	47.40	47.00	-1	7,476	-0.01%
2018/10/03	3	49.27	0	0.00	47.95	3	8,046	0.04%
2018/10/02	0	0.00	1	50.30	50.00	-1	8,302	-0.01%
2018/09/28	2	50.50	2	50.75	50.20	0	8,731	0.00%
2018/09/27	0	0.00	6	51.80	50.00	-6	8,917	-0.07%
2018/09/26	6	51.30	0	0.00	51.10	6	9,101	0.07%
2018/09/25	21	51.39	30	52.22	52.00	-9	9,178	-0.10%
2018/09/21	10	50.46	1	51.50	51.00	9	9,161	0.10%
2018/09/20	2	48.30	0	0.00	48.00	2	9,160	0.02%
2018/09/19	1	49.25	1	49.40	47.90	0	9,256	0.00%
2018/09/18	3	49.65	0	0.00	48.40	3	9,348	0.03%
2018/09/17	12	52.77	11	52.39	52.10	1	9,527	0.01%
2018/09/14	4	52.40	3	52.60	52.60	1	9,645	0.01%
2018/09/12	5	49.62	0	0.00	50.10	5	9,788	0.05%
2018/09/10	6	51.16	5	50.62	50.60	1	10,091	0.01%
2018/09/07	17	53.76	5	53.10	53.50	12	10,143	0.12%
2018/09/06	6	56.83	6	57.13	56.40	0	10,316	0.00%
2018/09/05	15	58.07	10	57.89	56.00	5	10,881	0.05%
2018/09/03	4	58.40	2	59.80	57.00	2	11,763	0.02%
2018/08/29	0	0.00	1	60.40	60.70	-1	12,365	-0.01%
2018/08/28	5	59.42	1	59.20	58.90	4	12,638	0.03%
2018/08/27	5	59.00	8	59.29	60.10	-3	12,903	-0.02%
2018/08/24	5	56.86	2	56.90	56.60	3	13,097	0.02%
2018/08/23	3	59.00	4	59.43	58.60	-1	13,647	-0.01%
2018/08/22	9	58.28	4	58.73	59.50	5	14,211	0.04%
2018/08/21	4	59.25	4	59.30	58.50	0	14,867	0.00%
2018/08/20	10	55.80	27	55.56	58.50	-17	15,105	-0.11%
2018/08/17	4	61.55	2	59.90	58.20	2	15,508	0.01%
2018/08/16	1	56.00	1	58.50	61.20	0	15,624	0.00%
2018/08/14	4	59.23	4	60.50	62.00	0	16,050	0.00%
2018/08/13	2	62.20	7	59.30	60.30	-5	16,266	-0.03%
2018/08/08	0	0.00	1	65.40	65.00	-1	17,702	-0.01%
2018/08/07	1	66.80	3	67.50	66.70	-2	18,220	-0.01%
2018/08/06	0	0.00	3	65.00	65.50	-3	18,399	-0.02%
2018/08/03	5	62.62	3	62.00	66.00	2	18,632	0.01%
2018/08/02	2	64.65	21	66.08	63.70	-19	18,765	-0.10%
2018/07/27	0	0.00	1	74.30	72.00	-1	19,738	-0.01%
2018/07/26	0	0.00	38	73.57	75.00	-38	19,731	-0.19%
2018/07/25	4	71.13	25	71.26	71.70	-21	19,584	-0.11%
2018/07/24	3	69.90	100	69.55	69.90	-97	19,513	-0.50%
2018/07/23	106	65.11	0	0.00	67.50	106	19,448	0.55%	大買/鉅額交易
2018/07/20	55	69.56	19	70.17	67.10	36	19,381	0.19%
2018/07/19	33	69.09	6	69.80	69.00	27	19,241	0.14%
2018/07/18	0	0.00	1	70.00	68.00	-1	19,237	-0.01%
2018/07/17	0	0.00	5	70.50	70.90	-5	19,196	-0.03%
2018/07/16	0	0.00	2	74.20	73.80	-2	19,197	-0.01%
2018/07/13	5	75.58	5	74.56	73.00	0	19,302	0.00%
2018/07/12	8	73.29	3	74.13	73.90	5	19,122	0.03%
2018/07/11	19	73.60	18	73.61	73.60	1	19,114	0.01%
2018/07/10	64	68.25	85	68.88	72.00	-21	18,611	-0.11%
2018/07/09	10	66.10	5	64.10	65.50	5	18,502	0.03%
2018/07/06	13	65.08	13	64.47	66.20	0	18,359	0.00%
2018/07/05	11	64.23	8	63.69	62.70	3	18,107	0.02%
2018/07/04	1	62.80	6	65.83	62.70	-5	17,898	-0.03%
2018/07/03	11	69.77	20	69.98	69.60	-9	17,672	-0.05%
2018/07/02	18	70.34	10	72.35	69.10	8	17,580	0.05%
2018/06/29	14	69.46	10	70.51	72.80	4	17,458	0.02%
2018/06/28	26	72.65	23	72.81	69.50	3	17,295	0.02%
2018/06/27	23	72.66	24	73.15	73.40	-1	17,177	-0.01%
2018/06/26	23	73.90	20	72.93	72.00	3	17,064	0.02%
2018/06/25	10	74.32	11	72.69	71.20	-1	16,820	-0.01%
2018/06/22	1	79.00	1	77.00	76.50	0	16,652	0.00%
2018/06/21	2	79.20	2	80.85	80.90	0	16,558	0.00%
2018/06/20	5	79.96	10	78.13	76.40	-5	16,374	-0.03%
2018/06/19	11	83.94	11	83.27	84.00	0	16,260	0.00%
2018/06/15	7	84.04	11	84.55	83.20	-4	16,243	-0.02%
2018/06/14	25	83.24	18	83.64	83.20	7	16,133	0.04%
2018/06/13	14	85.64	20	88.08	82.90	-6	15,957	-0.04%
2018/06/12	25	87.84	22	87.21	89.50	3	15,516	0.02%
2018/06/11	12	78.69	8	80.11	81.40	4	14,963	0.03%
2018/06/08	7	73.41	7	71.39	74.00	0	14,696	0.00%
2018/06/07	5	71.12	3	71.40	70.50	2	14,445	0.01%
2018/06/06	7	71.01	7	70.90	71.50	0	14,445	0.00%
2018/06/05	5	71.08	4	69.58	67.80	1	14,387	0.01%
2018/06/04	3	71.93	10	71.05	72.80	-7	14,150	-0.05%
2018/06/01	6	70.87	6	71.00	69.90	0	13,839	0.00%
2018/05/31	8	76.14	15	74.73	70.70	-7	13,541	-0.05%
2018/05/30	2	71.10	8	72.41	74.10	-6	12,893	-0.05%
2018/05/29	12	69.66	8	69.74	68.80	4	12,268	0.03%
2018/05/28	6	64.95	6	65.98	66.90	0	11,490	0.00%
2018/05/25	2	57.80	28	59.56	60.90	-26	11,147	-0.23%
2018/05/24	2	55.55	1	55.40	55.40	1	10,510	0.01%
2018/05/23	34	55.96	20	55.69	55.80	14	10,294	0.14%
2018/05/22	6	54.52	11	55.81	53.70	-5	9,969	-0.05%
2018/05/21	18	55.48	5	54.82	56.40	13	9,672	0.13%
2018/05/18	18	54.57	14	54.33	54.70	4	9,332	0.04%
2018/05/17	23	54.06	22	54.40	52.10	1	8,805	0.01%
2018/05/16	46	56.65	44	56.59	55.60	2	8,338	0.02%
2018/05/15	8	51.19	18	51.63	53.80	-10	7,656	-0.13%
2018/05/14	13	48.99	9	48.58	50.20	4	7,091	0.06%
2018/05/11	16	46.27	75	45.99	45.70	-59	6,824	-0.86%
2018/05/10	5	45.49	6	46.13	46.20	-1	6,511	-0.02%
2018/05/09	67	43.03	8	42.92	43.65	59	6,123	0.96%
2018/05/08	21	39.47	27.2	40.11	40.90	-6.2	5,397	-0.11%
2018/05/07	5	36.35	6	36.91	37.20	-1	5,005	-0.02%
2018/05/04	1	35.80	0	0.00	35.80	1	4,989	0.02%
2018/05/03	8	36.92	8	37.01	36.95	0	5,004	0.00%
2018/05/02	10	36.53	11	36.71	36.35	-1	5,000	-0.02%
2018/04/30	1	36.10	1	36.20	35.95	0	5,067	0.00%
2018/04/27	1	35.80	0	0.00	36.15	1	5,345	0.02%
2018/04/24	14	36.29	11	36.83	36.00	3	5,798	0.05%
2018/04/23	11	38.47	9	38.84	37.60	2	5,718	0.03%
2018/04/20	6	37.97	4	38.48	37.95	2	5,696	0.04%
2018/04/19	31	38.53	16	38.41	39.15	15	5,607	0.27%
2018/04/18	10	36.55	5	36.20	36.30	5	5,362	0.09%
2018/04/17	6	37.82	4	37.09	36.15	2	5,317	0.04%
2018/04/16	4	37.96	5	38.29	39.10	-1	5,186	-0.02%
2018/04/13	7	38.09	10	38.06	38.00	-3	5,103	-0.06%
2018/04/12	0	0.00	2	36.90	36.90	-2	4,969	-0.04%
2018/04/11	2	37.18	2	37.05	37.10	0	5,049	0.00%
2018/04/10	2	36.75	4	36.93	36.05	-2	5,029	-0.04%
2018/04/09	0	0.00	1	36.35	36.25	-1	5,129	-0.02%
2018/04/03	1	35.75	0	0.00	36.10	1	5,174	0.02%
2018/03/30	1	36.50	1	36.90	36.70	0	5,279	0.00%
2018/03/29	0	0.00	3	36.60	36.35	-3	5,313	-0.06%
2018/03/27	1	36.60	1	36.65	36.65	0	5,265	0.00%
2018/03/26	1	36.20	1	35.85	36.00	0	5,266	0.00%
2018/03/23	1	35.55	1	35.80	35.80	0	5,239	0.00%
2018/03/22	6	37.81	1	37.60	37.30	5	5,174	0.10%
2018/03/21	0	0.00	3	38.05	36.90	-3	5,022	-0.06%
2018/03/20	0	0.00	12	36.97	37.40	-12	4,859	-0.25%
2018/03/19	14	36.73	8	36.97	36.40	6	4,784	0.13%
2018/03/16	23	36.33	22	36.23	35.80	1	4,642	0.02%
2018/03/15	5	35.31	5	35.45	35.45	0	4,510	0.00%
2018/03/14	3	36.15	1	35.25	35.25	2	4,483	0.04%
2018/03/12	14	35.30	15	35.57	35.05	-1	4,329	-0.02%
2018/03/09	2	34.85	1	34.30	34.00	1	4,148	0.02%
2018/03/08	0	0.00	8	32.90	33.55	-8	3,992	-0.20%
2018/02/21	0	0.00	1	30.30	30.25	-1	5,361	-0.02%
2018/02/08	1	29.90	0	0.00	30.00	1	5,837	0.02%
2018/02/06	4	31.00	0	0.00	29.95	4	5,920	0.07%
2018/01/29	0	0.00	2	34.30	34.15	-2	6,556	-0.03%
2018/01/23	21	37.18	18	37.34	36.05	3	6,868	0.04%
2018/01/22	17	36.45	17	37.43	38.55	0	6,712	0.00%
2018/01/19	0	0.00	3	35.05	35.05	-3	6,702	-0.04%
2018/01/18	12	34.70	11	35.30	34.60	1	7,073	0.01%
2018/01/17	0	0.00	1	34.10	34.10	-1	7,087	-0.01%
2018/01/16	7.2	34.99	6	34.63	34.60	1.2	7,187	0.02%
2018/01/15	0.1	35.00	0	0.00	34.85	0.1	7,255	0.00%
2018/01/09	1	34.00	40	33.08	33.40	-39	7,408	-0.53%
2018/01/08	0.2	33.75	0	0.00	33.80	0.2	7,617	0.00%
2018/01/05	0.1	35.40	5	36.20	35.40	-4.9	7,643	-0.06%
2018/01/04	10	34.92	10	34.89	35.00	0	7,698	0.00%
2018/01/03	21	34.42	20	34.99	34.60	1	7,660	0.01%
2018/01/02	1	33.55	0	0.00	33.35	1	7,565	0.01%