嘉晶 (3016)-兆豐-桃鶯券商分點個股進出

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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	62.10	62.00	-1	1,521	-0.07%
2024/04/25	0	0.00	2	61.10	61.60	-2	1,489	-0.13%
2024/04/24	1	60.20	2	60.30	60.70	-1	1,461	-0.07%
2024/04/22	1	60.60	11	60.35	59.40	-10	1,453	-0.69%
2024/04/19	9	58.87	0	0.00	58.60	9	1,439	0.63%
2024/04/18	2	61.10	22	63.10	61.20	-20	1,414	-1.41%
2024/04/16	15	57.13	3	57.00	56.80	12	1,282	0.94%
2024/04/15	3	59.20	1	59.40	58.90	2	1,270	0.16%
2024/04/11	4	61.35	2	62.80	60.80	2	1,237	0.16%
2024/04/10	4	61.53	11	62.66	61.20	-7	1,215	-0.58%
2024/04/02	12	61.47	0	0.00	61.60	12	1,155	1.04%
2024/04/01	3	61.77	0.1	62.10	61.50	2.9	1,133	0.25%
2024/03/28	0	0.00	1	59.40	59.30	-1	1,038	-0.10%
2024/03/27	1	57.70	0.6	58.00	57.50	0.4	1,006	0.04%
2024/03/22	0	0.00	1	60.60	59.10	-1	999	-0.10%
2024/03/19	1	57.90	0	0.00	57.50	1	989	0.10%
2024/03/13	0	0.00	1	60.40	60.00	-1	922	-0.11%
2024/03/12	2	61.80	3	63.47	61.70	-1	861	-0.12%
2024/03/11	2	60.20	0	0.00	61.90	2	617	0.32%
2024/03/08	0	0.00	0	56.30	56.30	0	509	0.00%
2024/03/07	0	0.00	5	51.40	51.20	-5	451	-1.11%
2024/02/22	0	0.00	3	54.30	54.50	-3	469	-0.64%
2024/01/16	2	57.20	0	0.00	57.10	2	501	0.40%
2023/12/14	0	0.00	4	62.40	62.80	-4	452	-0.88%
2023/12/04	2	63.55	0	0.00	63.50	2	449	0.45%
2023/12/01	1	64.00	0	0.00	64.40	1	445	0.22%
2023/11/01	0	0.00	2	61.70	60.30	-2	437	-0.46%
2023/10/16	0	0.00	1	58.10	57.30	-1	557	-0.18%
2023/10/06	5	58.00	0	0.00	58.00	5	729	0.69%
2023/08/22	0	0.00	1	57.40	57.10	-1	1,312	-0.08%
2023/08/21	1	57.50	1	57.50	57.60	0	1,311	0.00%
2023/08/10	1	62.00	0	0.00	62.00	1	1,273	0.08%
2023/08/09	0	0.00	10	64.71	64.20	-10	1,261	-0.79%
2023/08/04	10	65.40	0	0.00	65.10	10	1,253	0.80%
2023/08/02	0	0.00	1	64.60	64.50	-1	1,253	-0.08%
2023/08/01	0	0.00	10	66.13	66.10	-10	1,243	-0.80%
2023/07/31	5	65.70	5	67.00	65.70	0	1,234	0.00%
2023/07/28	10	68.10	0	0.00	67.70	10	1,223	0.82%
2023/07/25	1	66.70	0.1	66.20	66.10	0.9	1,199	0.08%
2023/07/17	2	69.70	0	0.00	70.80	2	1,183	0.17%
2023/07/12	1	71.70	1	71.40	72.30	0	1,078	0.00%
2023/07/11	7	73.10	2	74.10	72.20	5	1,012	0.49%
2023/07/03	1	65.00	0	0.00	64.80	1	676	0.15%
2023/06/06	2	64.00	0	0.00	63.70	2	663	0.30%
2023/06/05	0	0.00	12	66.10	66.00	-12	661	-1.81%
2023/06/01	2	63.00	1	63.10	63.00	1	644	0.16%
2023/05/30	2	64.40	0	0.00	64.90	2	692	0.29%
2023/05/29	0	0.00	1	64.90	65.10	-1	694	-0.14%
2023/05/26	2	63.00	0	0.00	63.00	2	693	0.29%
2023/05/25	3	63.50	10.1	63.50	63.60	-7.1	694	-1.03%
2023/05/24	5	63.68	40	63.95	64.10	-35	701	-4.99%
2023/05/18	0	0.00	1	63.70	63.60	-1	714	-0.14%
2023/05/17	0	0.00	1	62.70	62.90	-1	712	-0.14%
2023/05/12	0	0.00	5	62.08	62.20	-5	728	-0.69%
2023/05/10	1	62.80	0	0.00	63.00	1	735	0.14%
2023/05/09	2	63.25	3	62.50	62.50	-1	738	-0.14%
2023/05/08	8	64.75	1	64.30	64.20	7	742	0.94%
2023/04/26	1	61.80	0	0.00	62.70	1	776	0.13%
2023/04/21	1	65.80	0	0.00	64.50	1	756	0.13%
2023/04/18	10	70.80	0	0.00	70.10	10	716	1.40%
2023/04/17	0	0.00	11	69.77	71.50	-11	705	-1.56%
2023/04/11	0.1	71.50	0	0.00	71.50	0.1	665	0.01%
2023/03/29	1	71.10	0	0.00	70.40	1	681	0.15%
2023/03/27	1	72.00	0	0.00	72.00	1	689	0.14%
2023/03/24	0	0.00	1	72.90	73.00	-1	695	-0.14%
2023/03/23	1	72.50	0	0.00	72.50	1	690	0.14%
2023/03/22	0	0.00	1	71.30	71.80	-1	691	-0.14%
2023/03/21	0	0.00	1	71.80	71.00	-1	689	-0.15%
2023/03/17	1	70.70	0	0.00	70.70	1	690	0.14%
2023/03/16	1	69.50	0	0.00	69.70	1	694	0.14%
2023/03/14	1	69.80	0	0.00	69.60	1	709	0.14%
2023/03/02	1	74.70	2	74.50	73.50	-1	673	-0.15%
2023/03/01	1	75.20	0	0.00	75.00	1	674	0.15%
2023/02/24	2	76.30	0	0.00	75.60	2	680	0.29%
2023/02/09	0	0.00	1	78.90	78.90	-1	905	-0.11%
2023/02/06	0	0.00	1	77.60	77.80	-1	932	-0.11%
2023/02/03	20	78.50	0	0.00	78.00	20	937	2.13%
2023/01/12	1	75.00	1	74.00	73.10	0	993	0.00%
2023/01/06	1	73.20	20	72.36	72.90	-19	1,054	-1.80%
2023/01/05	0	0.00	32	72.00	71.40	-32	1,084	-2.95%
2023/01/03	0	0.00	10	70.15	71.10	-10	1,136	-0.88%
2022/12/08	0	0.00	1	76.30	76.40	-1	1,703	-0.06%
2022/12/07	4	76.75	0	0.00	76.50	4	1,746	0.23%
2022/12/06	10	80.50	0	0.00	79.00	10	1,859	0.54%
2022/12/05	0	0.00	3	81.90	82.00	-3	1,923	-0.16%
2022/12/02	0	0.00	1	81.70	81.60	-1	1,938	-0.05%
2022/12/01	0	0.00	3	81.60	81.90	-3	1,939	-0.15%
2022/11/15	7	78.20	2	77.70	78.50	5	2,266	0.22%
2022/11/11	2	75.30	0	0.00	75.00	2	2,388	0.08%
2022/11/07	10	72.62	0	0.00	72.40	10	2,357	0.42%
2022/11/04	10	71.50	0	0.00	72.00	10	2,384	0.42%
2022/10/31	0	0.00	10	68.60	69.00	-10	2,399	-0.42%
2022/10/26	0	0.00	2	67.00	66.80	-2	2,395	-0.08%
2022/10/24	2	69.60	0	0.00	68.00	2	2,407	0.08%
2022/10/21	0	0.00	10	68.20	67.10	-10	2,408	-0.42%
2022/10/17	0	0.00	10	66.70	69.30	-10	2,436	-0.41%
2022/10/14	0	0.00	4	69.60	70.50	-4	2,444	-0.16%
2022/10/13	4	71.20	14	66.53	66.10	-10	2,491	-0.40%
2022/10/12	4	71.10	38	71.26	70.80	-34	2,472	-1.38%
2022/10/11	7	72.80	8	71.60	71.50	-1	2,471	-0.04%
2022/10/07	7	78.06	7	77.10	77.30	0	2,505	0.00%
2022/10/06	8	78.80	8	78.60	78.60	0	2,518	0.00%
2022/10/05	18	78.60	8	76.83	77.60	10	2,515	0.40%
2022/10/04	8	74.80	8	75.50	77.60	0	2,490	0.00%
2022/10/03	9	71.24	17	72.48	73.10	-8	2,480	-0.32%
2022/09/28	2	72.55	10	74.19	71.60	-8	2,500	-0.32%
2022/09/27	2	79.00	0	0.00	78.50	2	2,480	0.08%
2022/09/26	11	79.32	0	0.00	79.50	11	2,484	0.44%
2022/09/23	11	87.82	7	84.70	84.40	4	2,494	0.16%
2022/09/22	7	89.33	5	90.38	90.40	2	2,456	0.08%
2022/09/21	1	88.00	1	88.10	88.10	0	2,433	0.00%
2022/09/15	4	90.33	0	0.00	89.50	4	2,436	0.16%
2022/09/14	3	89.50	3	90.40	91.40	0	2,451	0.00%
2022/09/13	5	91.00	9	91.80	90.70	-4	2,455	-0.16%
2022/09/12	3	89.40	7	90.16	89.60	-4	2,384	-0.17%
2022/09/08	0	0.00	1	82.30	84.50	-1	2,344	-0.04%
2022/09/07	1	80.90	0	0.00	80.30	1	2,370	0.04%
2022/09/05	0	0.00	1	85.20	83.60	-1	2,371	-0.04%
2022/09/02	2	87.75	0	0.00	87.40	2	2,367	0.08%
2022/08/31	0	0.00	1	89.70	89.70	-1	2,353	-0.04%
2022/08/30	3	88.17	0	0.00	89.30	3	2,390	0.13%
2022/08/29	5	87.72	1	87.80	87.40	4	2,394	0.17%
2022/08/26	3	90.80	3	91.80	89.70	0	2,388	0.00%
2022/08/25	7	91.10	3	91.40	90.60	4	2,380	0.17%
2022/08/24	5	90.34	5	91.62	89.20	0	2,369	0.00%
2022/08/23	2	92.40	0	0.00	92.10	2	2,370	0.08%
2022/08/22	13	93.08	3	93.43	93.00	10	2,363	0.42%
2022/08/19	6	92.23	7	92.60	91.40	-1	2,275	-0.04%
2022/08/18	6	88.55	1	89.80	87.40	5	2,164	0.23%
2022/08/15	5	85.60	5	86.60	86.50	0	2,193	0.00%
2022/08/12	0	0.00	5	84.80	84.70	-5	2,209	-0.23%
2022/08/11	6	84.90	1	84.10	83.60	5	2,261	0.22%
2022/08/05	2	80.15	1	80.10	80.70	1	2,519	0.04%
2022/08/04	1	78.10	0	0.00	77.90	1	2,600	0.04%
2022/07/29	0	0.00	1	83.90	84.00	-1	2,740	-0.04%
2022/07/27	1	82.40	0	0.00	82.80	1	2,755	0.04%
2022/07/21	0	0.00	5	84.40	84.80	-5	2,803	-0.18%
2022/07/20	6	84.08	2	83.70	83.40	4	2,798	0.14%
2022/07/19	1	80.30	0	0.00	80.30	1	2,777	0.04%
2022/07/18	0	0.00	2	80.60	81.10	-2	2,794	-0.07%
2022/07/15	7	80.54	6	81.33	80.80	1	2,787	0.04%
2022/07/14	1	79.60	0	0.00	79.90	1	2,744	0.04%
2022/07/07	0	0.00	7	76.80	76.90	-7	2,740	-0.26%
2022/07/05	3	77.77	2	76.80	78.60	1	2,813	0.04%
2022/06/30	7	84.00	0	0.00	83.80	7	2,766	0.25%
2022/06/23	10	89.60	0	0.00	90.00	10	3,085	0.32%
2022/06/21	0	0.00	2	89.70	93.50	-2	3,596	-0.06%
2022/06/20	0	0.00	1	93.10	88.20	-1	3,649	-0.03%
2022/06/17	0	0.00	3	96.00	94.70	-3	3,686	-0.08%
2022/06/13	0	0.00	1	104.50	103.00	-1	5,179	-0.02%
2022/06/08	5	105.50	0	0.00	106.00	5	6,001	0.08%
2022/06/01	0	0.00	1	105.50	105.50	-1	6,063	-0.02%
2022/05/31	2	105.50	0	0.00	104.00	2	6,049	0.03%
2022/05/25	0	0.00	1	100.50	100.50	-1	6,052	-0.02%
2022/05/20	1	98.50	0	0.00	99.40	1	6,054	0.02%
2022/05/19	0	0.00	1	99.30	100.50	-1	6,052	-0.02%
2022/05/18	1	98.90	0	0.00	98.90	1	6,030	0.02%
2022/05/17	0	0.00	1	98.00	99.10	-1	5,948	-0.02%
2022/05/16	1	98.00	0	0.00	96.10	1	5,933	0.02%
2022/05/13	1	97.70	0	0.00	96.30	1	5,885	0.02%
2022/05/05	0	0.00	1	96.40	95.90	-1	5,881	-0.02%
2022/04/29	0	0.00	1	92.90	92.20	-1	5,928	-0.02%
2022/04/28	1	92.80	0	0.00	92.20	1	5,947	0.02%
2022/04/27	1	92.20	1	92.10	92.10	0	5,941	0.00%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	0	0.00	4	109.25	106.50	-4	6,020	-0.07%
2022/04/18	2	105.75	0	0.00	104.00	2	6,072	0.03%
2022/04/15	1	106.00	0	0.00	105.50	1	6,120	0.02%
2022/04/12	0	0.00	3	106.50	106.00	-3	6,281	-0.05%
2022/04/11	10	109.10	7	107.29	106.00	3	6,312	0.05%
2022/04/07	1	111.00	0	0.00	107.50	1	6,321	0.02%
2022/04/06	5	112.50	1	113.00	112.00	4	6,349	0.06%
2022/04/01	2	113.25	1	116.00	116.00	1	6,389	0.02%
2022/03/31	1	118.00	0	0.00	117.50	1	6,384	0.02%
2022/03/30	2	120.75	4	121.25	120.50	-2	6,377	-0.03%
2022/03/29	3	119.00	1	117.50	118.50	2	6,436	0.03%
2022/03/25	15	126.80	12	122.25	119.50	3	6,349	0.05%
2022/03/24	2	125.50	1	125.00	125.50	1	5,990	0.02%
2022/03/23	2	124.00	2	125.00	122.00	0	6,054	0.00%
2022/03/22	0	0.00	6	123.50	123.50	-6	6,362	-0.09%
2022/03/21	7	125.14	1.3	124.77	124.50	5.7	6,365	0.09%
2022/03/18	6	121.67	6	124.33	125.00	0	6,294	0.00%
2022/03/17	4	122.38	8.2	120.85	123.00	-4.2	6,183	-0.07%
2022/03/16	8	116.94	10	115.60	115.00	-2	5,906	-0.03%
2022/03/15	6.3	113.98	3	116.00	114.00	3.3	5,459	0.06%
2022/03/14	1	106.00	1	109.00	109.00	0	4,994	0.00%
2022/03/11	21	105.90	0	0.00	104.50	21	4,864	0.43%
2022/03/09	1	102.00	0	0.00	100.00	1	4,718	0.02%
2022/03/08	0	0.00	2	100.50	98.40	-2	4,766	-0.04%
2022/03/04	30	109.10	0	0.00	107.00	30	4,872	0.62%
2022/03/03	3	110.33	0	0.00	108.50	3	5,013	0.06%
2022/02/24	0	0.00	41	100.56	100.00	-41	5,761	-0.71%
2022/02/22	1.1	105.64	0	0.00	105.50	1.1	6,989	0.02%
2022/02/21	0	0.00	1	109.00	110.50	-1	8,313	-0.01%
2022/02/18	3	112.17	2	111.50	111.50	1	9,087	0.01%
2022/02/17	0.1	113.50	0	0.00	112.50	0.1	9,524	0.00%
2022/02/16	0	0.00	2	114.25	113.00	-2	9,759	-0.02%
2022/02/15	5.1	112.61	0	0.00	112.00	5.1	9,835	0.05%
2022/02/14	2	112.50	0	0.00	112.00	2	9,922	0.02%
2022/02/11	11	120.05	5	117.50	118.00	6	9,939	0.06%
2022/02/10	4.2	115.29	3	118.00	114.50	1.2	9,912	0.01%
2022/02/08	3	115.50	1	115.00	112.50	2	10,253	0.02%
2022/02/07	8	112.00	8	111.56	112.00	0	10,339	0.00%
2022/01/26	0	0.00	15	111.07	111.50	-15	10,638	-0.14%
2022/01/21	1	115.00	0	0.00	113.50	1	11,898	0.01%
2022/01/20	9	117.94	0	0.00	118.50	9	11,940	0.08%
2022/01/18	3	122.67	3	122.33	120.50	0	12,389	0.00%
2022/01/17	2	120.00	0	0.00	123.00	2	12,488	0.02%
2022/01/13	0.1	118.00	8	119.00	120.00	-7.9	12,797	-0.06%
2022/01/12	0	0.00	16	122.19	122.50	-16	12,857	-0.12%
2022/01/11	1	121.00	35	121.86	122.00	-34	13,014	-0.26%
2022/01/10	0.1	128.50	2	129.00	129.50	-1.9	13,107	-0.01%
2022/01/07	15	123.87	16	125.22	125.00	-1	13,160	-0.01%
2022/01/06	1	129.50	0	0.00	129.50	1	13,123	0.01%
2022/01/05	4	131.00	0	0.00	130.00	4	13,149	0.03%
2022/01/04	1	136.00	0	0.00	137.50	1	13,135	0.01%
2022/01/03	0	0.00	1	137.50	137.50	-1	13,183	-0.01%
2021/12/30	1	134.00	4	134.50	133.50	-3	13,204	-0.02%
2021/12/29	0	0.00	2	138.00	136.00	-2	13,255	-0.02%
2021/12/28	0	0.00	1	136.50	135.00	-1	13,264	-0.01%
2021/12/27	0	0.00	4	136.25	136.50	-4	13,275	-0.03%
2021/12/24	2	132.50	15	133.50	132.50	-13	13,296	-0.10%
2021/12/23	24	136.58	9	136.28	134.00	15	13,322	0.11%
2021/12/22	3.1	132.13	0	0.00	131.00	3.1	13,277	0.02%
2021/12/21	2	133.00	2	132.75	132.50	0	13,353	0.00%
2021/12/20	1	133.00	2	132.25	132.50	-1	13,692	-0.01%
2021/12/17	13	133.38	2	131.75	132.00	11	13,819	0.08%
2021/12/16	16.1	137.28	20	140.10	141.00	-3.9	14,213	-0.03%
2021/12/15	2	135.25	2	134.00	136.50	0	13,899	0.00%
2021/12/14	7	133.93	6	133.00	133.00	1	13,906	0.01%
2021/12/13	3	133.17	2	136.50	136.00	1	13,784	0.01%
2021/12/10	3	137.83	1	137.50	137.00	2	13,669	0.01%
2021/12/09	2.1	144.14	0	0.00	142.50	2.1	13,430	0.02%
2021/12/08	0.1	150.76	0	0.00	150.50	0.1	13,402	0.00%
2021/12/07	0.1	150.50	2	149.50	147.50	-1.9	13,471	-0.01%
2021/12/06	1	151.00	5	151.50	150.00	-4	13,556	-0.03%
2021/12/03	0	0.00	3	153.67	153.00	-3	13,616	-0.02%
2021/12/02	10	149.80	0	0.00	148.00	10	13,592	0.07%
2021/11/30	6	150.08	0	0.00	146.00	6	13,653	0.04%
2021/11/29	2	149.00	16	148.94	148.50	-14	13,839	-0.10%
2021/11/26	12	143.00	0	0.00	140.00	12	13,757	0.09%
2021/11/25	0	0.00	7	141.50	146.00	-7	13,765	-0.05%
2021/11/24	8	138.38	0	0.00	145.50	8	13,763	0.06%
2021/11/23	7	142.64	5	140.50	135.50	2	13,751	0.01%
2021/11/22	15	147.57	12	145.75	149.00	3	13,594	0.02%
2021/11/19	16	137.69	21	141.88	143.00	-5	12,777	-0.04%
2021/11/18	29	129.02	21	128.90	130.00	8	12,539	0.06%
2021/11/17	16.4	118.40	21	121.31	127.50	-4.6	11,358	-0.04%
2021/11/16	2.6	114.29	10	115.00	116.00	-7.4	10,703	-0.07%
2021/11/15	1	101.00	30	101.17	105.50	-29	10,283	-0.28%
2021/11/12	13	98.43	5	100.08	98.00	8	10,110	0.08%
2021/11/11	20	98.85	9	98.82	98.00	11	10,074	0.11%
2021/11/10	0	0.00	6	96.50	97.00	-6	10,002	-0.06%
2021/11/09	1	98.90	1	97.80	96.20	0	9,974	0.00%
2021/11/08	21	96.79	2	97.30	96.60	19	9,905	0.19%
2021/11/05	5	103.30	3	105.17	101.50	2	9,816	0.02%
2021/11/04	3	104.50	4	102.38	102.00	-1	9,625	-0.01%
2021/11/03	16	106.53	5	107.20	103.50	11	9,584	0.11%
2021/11/02	12	108.58	4	107.75	107.00	8	9,378	0.09%
2021/11/01	0	0.00	14	103.36	104.50	-14	8,770	-0.16%
2021/10/29	25	97.32	41	97.32	95.30	-16	8,593	-0.19%
2021/10/26	24	96.16	2	97.70	92.90	22	8,334	0.26%
2021/10/25	3	96.10	0	0.00	94.70	3	8,093	0.04%
2021/10/22	1	95.90	2	96.00	96.30	-1	8,230	-0.01%
2021/10/21	4	96.88	2	95.90	93.00	2	8,367	0.02%
2021/10/20	0	0.00	5	94.46	94.50	-5	8,523	-0.06%
2021/10/19	5	92.62	8	92.55	93.20	-3	8,626	-0.03%
2021/10/18	5	88.62	14	90.04	92.00	-9	8,907	-0.10%
2021/10/15	6	87.77	1	87.80	87.40	5	9,479	0.05%
2021/10/12	6	86.27	6	86.80	87.50	0	10,411	0.00%
2021/10/08	0	0.00	12	87.19	86.50	-12	10,592	-0.11%
2021/10/07	1	84.30	2	84.90	85.60	-1	10,742	-0.01%
2021/10/06	3	82.33	2	81.90	80.50	1	10,925	0.01%
2021/10/04	1	80.40	2	81.20	78.80	-1	11,067	-0.01%
2021/10/01	10	83.43	0	0.00	82.50	10	11,064	0.09%
2021/09/30	5	88.50	1	88.30	88.80	4	11,233	0.04%
2021/09/29	1	87.01	0	0.00	87.00	1	11,390	0.01%
2021/09/28	2	91.90	2	93.30	92.80	0	11,362	0.00%
2021/09/27	8	95.58	10	95.23	93.10	-2	11,275	-0.02%
2021/09/24	9	94.46	8	93.06	92.50	1	10,931	0.01%
2021/09/23	11	94.05	20	94.07	92.80	-9	10,775	-0.08%
2021/09/22	1	91.30	1	89.90	90.20	0	10,249	0.00%
2021/09/17	1	90.10	0	0.00	89.90	1	10,192	0.01%
2021/09/15	1	87.70	0	0.00	84.90	1	10,159	0.01%
2021/09/14	1	87.80	1	88.50	87.70	0	10,194	0.00%
2021/09/13	4	87.88	0	0.00	87.50	4	10,197	0.04%
2021/09/10	4	87.20	4	88.25	88.50	0	10,248	0.00%
2021/09/09	2	84.50	2	86.40	86.40	0	10,371	0.00%
2021/09/08	1	85.00	0	0.00	82.70	1	10,309	0.01%
2021/09/06	4	91.05	2	89.30	88.20	2	10,532	0.02%
2021/09/03	0	0.00	3	89.10	90.80	-3	10,487	-0.03%
2021/08/30	14	89.26	11	89.88	89.80	3	10,060	0.03%
2021/08/27	5	90.76	7	90.19	88.10	-2	10,018	-0.02%
2021/08/26	7	91.91	2	90.40	90.40	5	9,987	0.05%
2021/08/25	0	0.00	2	91.00	92.00	-2	9,599	-0.02%
2021/08/24	2	83.80	0	0.00	83.70	2	9,484	0.02%
2021/08/23	4	83.30	6	82.85	83.70	-2	9,416	-0.02%
2021/08/20	12	80.24	0	0.00	80.60	12	9,279	0.13%
2021/08/19	2	80.40	3	79.90	78.10	-1	9,155	-0.01%
2021/08/17	0	0.00	1	79.00	76.90	-1	9,205	-0.01%
2021/08/16	4	80.83	0	0.00	81.10	4	9,155	0.04%
2021/08/13	6	81.10	0	0.00	81.00	6	9,127	0.07%
2021/08/11	1	85.00	0	0.00	82.80	1	9,120	0.01%
2021/08/10	1	85.80	0	0.00	86.00	1	9,082	0.01%
2021/08/09	5	86.70	1	86.60	86.40	4	9,063	0.04%
2021/08/06	10	88.84	5	88.32	88.20	5	8,992	0.06%
2021/08/05	1	91.50	10	93.25	93.70	-9	8,885	-0.10%
2021/08/04	6	93.55	4	93.73	92.20	2	8,890	0.02%
2021/08/03	2	92.70	0	0.00	91.80	2	8,790	0.02%
2021/08/02	1	91.00	3	91.83	93.00	-2	8,720	-0.02%
2021/07/30	4	93.68	2	93.85	91.10	2	8,671	0.02%
2021/07/29	3	90.30	4	92.28	94.10	-1	8,570	-0.01%
2021/07/27	6	102.82	4	102.75	98.60	2	8,277	0.02%
2021/07/26	5	100.90	12	101.36	105.00	-7	8,030	-0.09%
2021/07/23	5	97.56	3	98.33	97.80	2	7,672	0.03%
2021/07/22	18	101.43	15	101.64	101.00	3	7,498	0.04%
2021/07/21	25	97.66	41	99.43	100.50	-16	7,086	-0.23%
2021/07/20	30	94.41	34	93.90	91.50	-4	6,461	-0.06%
2021/07/19	4	88.48	32	89.35	91.00	-28	5,924	-0.47%
2021/07/16	4	83.28	5	83.70	82.80	-1	5,879	-0.02%
2021/07/15	7	83.16	13	83.48	84.50	-6	6,380	-0.09%
2021/07/14	9	84.76	7	83.44	85.70	2	6,458	0.03%
2021/07/13	16	85.28	6	83.82	80.50	10	6,213	0.16%
2021/07/12	15	82.35	7	82.97	82.50	8	5,940	0.13%
2021/07/09	2	78.60	0	0.00	78.50	2	5,701	0.04%
2021/07/08	3	79.07	14	79.16	77.70	-11	5,690	-0.19%
2021/07/07	14	79.41	1	79.30	79.30	13	5,696	0.23%
2021/07/06	16	78.02	17	77.62	77.70	-1	5,513	-0.02%
2021/07/05	0	0.00	4	73.10	74.90	-4	5,407	-0.07%
2021/07/02	5	72.36	2	71.80	71.30	3	5,566	0.05%
2021/06/30	2	72.55	2	72.40	72.00	0	5,975	0.00%
2021/06/29	0	0.00	11	73.91	73.00	-11	5,962	-0.18%
2021/06/28	1	72.60	9	72.98	72.80	-8	5,898	-0.14%
2021/06/25	2	73.50	0	0.00	72.70	2	5,915	0.03%
2021/06/24	1	73.70	1	73.30	73.30	0	5,910	0.00%
2021/06/23	1	73.40	0	0.00	73.70	1	5,868	0.02%
2021/06/22	23	72.37	3	74.00	71.60	20	5,799	0.34%
2021/06/21	22	73.45	9	73.27	72.00	13	5,770	0.23%
2021/06/18	14	74.21	17	75.35	75.20	-3	5,731	-0.05%
2021/06/17	13	72.46	1	72.00	72.70	12	5,617	0.21%
2021/06/16	6	71.73	2	71.90	71.30	4	5,565	0.07%
2021/06/15	13	71.26	7	71.31	72.90	6	5,439	0.11%
2021/06/11	1	67.80	0	0.00	67.70	1	5,204	0.02%
2021/06/08	2	66.85	1	66.50	66.50	1	5,133	0.02%
2021/06/04	3	66.40	2	66.90	66.50	1	5,091	0.02%
2021/06/03	4	68.15	3	68.33	68.10	1	5,064	0.02%
2021/06/02	0	0.00	3	66.87	66.80	-3	4,966	-0.06%
2021/05/31	1	67.10	0	0.00	66.90	1	4,915	0.02%
2021/05/28	1	68.00	6	67.45	66.90	-5	4,890	-0.10%
2021/05/27	2	65.65	2	66.90	66.60	0	4,853	0.00%
2021/05/26	6	65.23	0	0.00	66.00	6	4,831	0.12%
2021/05/25	2	63.65	2	65.85	66.30	0	4,791	0.00%
2021/05/20	0	0.00	5	61.30	61.80	-5	4,827	-0.10%
2021/05/19	0	0.00	5	61.24	61.80	-5	4,823	-0.10%
2021/05/18	8	57.76	0	0.00	60.10	8	4,801	0.17%
2021/05/17	5	55.40	0	0.00	54.80	5	4,787	0.10%
2021/05/14	0	0.00	9	59.07	60.70	-9	4,754	-0.19%
2021/05/13	8	59.99	0	0.00	60.10	8	4,732	0.17%
2021/05/12	3	60.27	11	59.27	60.00	-8	4,707	-0.17%
2021/05/06	0	0.00	5	69.40	68.60	-5	4,665	-0.11%
2021/05/05	20	71.97	0	0.00	68.50	20	4,689	0.43%
2021/05/04	5	72.20	20	69.26	71.90	-15	4,678	-0.32%
2021/05/03	0	0.00	2	76.25	74.40	-2	4,637	-0.04%
2021/04/28	7	80.70	0	0.00	79.50	7	4,665	0.15%
2021/04/26	2	83.75	0	0.00	82.20	2	4,781	0.04%
2021/04/23	3	82.57	4	81.80	82.50	-1	4,805	-0.02%
2021/04/22	14	82.80	8	83.54	78.50	6	4,807	0.12%
2021/04/21	9	86.90	3	85.93	84.00	6	5,265	0.11%
2021/04/20	4	80.77	6	80.93	82.80	-2	4,952	-0.04%
2021/04/16	1	74.00	0	0.00	73.90	1	4,777	0.02%
2021/04/15	10	74.30	0	0.00	74.40	10	4,790	0.21%
2021/04/13	4	76.30	1	75.80	76.00	3	4,802	0.06%
2021/04/12	14	76.11	5	76.84	75.40	9	4,769	0.19%
2021/04/09	18	78.37	7	78.80	78.00	11	4,752	0.23%
2021/04/08	11	79.29	6	79.80	80.00	5	4,656	0.11%
2021/04/07	28	76.74	5	78.54	77.30	23	4,438	0.52%
2021/04/06	3	75.80	2	76.55	77.60	1	4,318	0.02%
2021/04/01	3	71.40	0	0.00	71.20	3	4,117	0.07%
2021/03/31	4	72.20	2	71.10	71.10	2	4,134	0.05%
2021/03/30	1	71.80	2	72.90	72.40	-1	4,161	-0.02%
2021/03/29	0	0.00	4	72.00	71.40	-4	4,201	-0.10%
2021/03/26	2	70.50	2	70.20	70.40	0	4,233	0.00%
2021/03/25	0	0.00	4	70.30	70.30	-4	4,248	-0.09%
2021/03/23	3	72.33	1	70.90	71.00	2	4,278	0.05%
2021/03/22	7	72.60	7	72.51	72.00	0	4,235	0.00%
2021/03/18	0	0.00	4	69.10	69.10	-4	4,213	-0.09%
2021/03/17	2	70.00	1	68.80	68.90	1	4,339	0.02%
2021/03/16	3	70.50	1	71.10	70.00	2	4,629	0.04%
2021/03/15	1	69.70	0	0.00	70.00	1	4,990	0.02%
2021/03/12	4	69.90	0	0.00	70.00	4	5,031	0.08%
2021/03/08	2	68.00	0	0.00	67.30	2	5,405	0.04%
2021/03/05	0	0.00	1	67.60	67.70	-1	5,455	-0.02%
2021/03/02	0	0.00	1	70.40	69.00	-1	5,627	-0.02%
2021/02/23	1	72.30	0	0.00	72.50	1	5,822	0.02%
2021/02/22	3	73.57	2	74.40	73.90	1	5,782	0.02%
2021/02/18	0	0.00	2	70.20	70.30	-2	5,686	-0.04%
2021/02/17	2	69.10	0	0.00	69.30	2	5,680	0.04%
2021/01/25	1	71.30	3	70.20	70.50	-2	5,501	-0.04%
2021/01/22	3	71.63	1	71.90	72.00	2	5,470	0.04%
2021/01/21	1	73.20	1	72.60	71.30	0	5,449	0.00%
2021/01/20	0	0.00	5	73.24	72.70	-5	5,396	-0.09%
2021/01/19	13	78.89	3	78.10	76.70	10	5,306	0.19%
2021/01/18	13	78.59	1	77.90	79.20	12	5,183	0.23%
2021/01/15	0	0.00	4	78.53	77.70	-4	5,047	-0.08%
2021/01/14	8	79.20	7	80.60	79.10	1	4,829	0.02%
2021/01/13	0	0.00	3	77.60	77.60	-3	4,145	-0.07%
2021/01/12	0	0.00	2	72.50	70.60	-2	3,834	-0.05%
2021/01/05	0	0.00	13	70.97	71.10	-13	3,724	-0.35%
2021/01/04	5	72.42	2	72.55	72.60	3	3,705	0.08%
2020/12/31	4	71.25	3	71.80	71.10	1	3,665	0.03%
2020/12/30	0	0.00	1	73.60	71.80	-1	3,652	-0.03%
2020/12/29	5	73.30	0	0.00	72.70	5	3,628	0.14%
2020/12/28	1	73.00	2	74.10	72.80	-1	3,554	-0.03%
2020/12/24	2	71.60	1	71.30	71.50	1	3,502	0.03%
2020/12/23	2	71.65	2	71.35	71.70	0	3,515	0.00%
2020/12/22	1	71.40	1	69.70	69.00	0	3,498	0.00%
2020/12/21	1	69.60	2	70.05	70.00	-1	3,500	-0.03%
2020/12/17	4	70.20	2	70.70	70.10	2	3,506	0.06%
2020/12/16	1	71.60	1	71.70	71.30	0	3,494	0.00%
2020/12/15	2	72.80	0	0.00	70.80	2	3,520	0.06%
2020/12/14	2	74.05	2	73.45	73.70	0	3,552	0.00%
2020/12/11	6	74.85	6	75.15	72.50	0	3,578	0.00%
2020/12/10	8	75.39	5	74.92	75.00	3	3,479	0.09%
2020/12/09	12	73.74	21	73.04	74.70	-9	3,188	-0.28%
2020/12/08	1	69.30	0	0.00	69.00	1	2,814	0.04%
2020/12/07	4	69.20	4	69.65	68.00	0	2,787	0.00%
2020/12/04	7	68.20	1	67.80	67.60	6	2,766	0.22%
2020/12/03	5	70.34	5	69.68	68.00	0	2,749	0.00%
2020/12/02	0	0.00	1	67.50	67.20	-1	2,673	-0.04%
2020/12/01	8	68.18	0	0.00	67.00	8	2,705	0.30%
2020/11/30	0	0.00	4	69.28	67.10	-4	2,687	-0.15%
2020/11/26	3	65.00	1	65.70	65.60	2	2,578	0.08%
2020/11/25	0	0.00	7	64.50	64.50	-7	2,596	-0.27%
2020/11/24	3	66.13	2	66.20	65.70	1	2,682	0.04%
2020/11/23	5	64.74	0	0.00	64.70	5	2,693	0.19%
2020/11/20	8	64.39	2	64.65	64.40	6	2,731	0.22%
2020/11/17	10	62.30	10	62.30	62.00	0	3,084	0.00%
2020/11/16	0	0.00	1	61.70	61.90	-1	3,287	-0.03%
2020/11/12	5	61.50	5	60.86	60.70	0	3,945	0.00%
2020/11/11	5	61.20	5	61.06	61.00	0	4,060	0.00%
2020/11/09	0	0.00	1	61.50	61.50	-1	4,106	-0.02%
2020/11/03	0	0.00	2	59.70	60.90	-2	4,355	-0.05%
2020/11/02	1	59.50	0	0.00	59.10	1	4,391	0.02%
2020/10/29	0	0.00	2	60.45	61.20	-2	4,725	-0.04%
2020/10/28	0	0.00	2	62.60	60.30	-2	4,808	-0.04%
2020/10/26	2	63.45	0	0.00	62.80	2	4,929	0.04%
2020/10/23	1	63.70	9	63.77	63.70	-8	4,947	-0.16%
2020/10/22	0	0.00	1	64.00	64.00	-1	5,080	-0.02%
2020/10/16	4	65.30	4	64.80	64.70	0	5,624	0.00%
2020/10/15	5	66.52	2	66.60	66.30	3	5,756	0.05%
2020/10/12	3	65.70	0	0.00	64.90	3	5,786	0.05%
2020/10/08	0	0.00	1	67.10	66.70	-1	5,820	-0.02%
2020/10/07	0	0.00	1	67.70	67.40	-1	5,892	-0.02%
2020/10/06	1	66.70	0	0.00	66.50	1	6,016	0.02%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/24	0	0.00	10	68.14	67.60	-10	6,612	-0.15%
2020/09/18	10	71.30	1	71.30	71.60	9	6,614	0.14%
2020/09/17	0	0.00	1	72.50	72.70	-1	6,610	-0.02%
2020/09/16	3	71.40	1	71.80	70.90	2	6,574	0.03%
2020/09/15	5	70.88	1	71.00	70.20	4	6,578	0.06%
2020/09/07	3	71.10	0	0.00	69.20	3	7,134	0.04%
2020/09/04	0	0.00	1	70.50	70.30	-1	7,125	-0.01%
2020/09/03	1	70.30	0	0.00	69.40	1	7,190	0.01%
2020/09/02	0	0.00	1	70.50	70.30	-1	7,253	-0.01%
2020/08/31	1	69.50	7	69.80	69.20	-6	7,431	-0.08%
2020/08/28	24	72.18	16	70.48	70.00	8	7,943	0.10%
2020/08/27	0	0.00	1	72.60	71.80	-1	7,937	-0.01%
2020/08/26	0	0.00	2	71.40	71.30	-2	7,961	-0.03%
2020/08/25	0	0.00	4	69.88	69.50	-4	8,035	-0.05%
2020/08/24	6	68.78	25	68.82	69.20	-19	8,157	-0.23%
2020/08/21	17	67.46	22	68.20	69.70	-5	8,266	-0.06%
2020/08/20	3	68.80	0	0.00	68.80	3	8,231	0.04%
2020/08/19	29	74.62	12	71.87	76.40	17	8,499	0.20%
2020/08/18	21	73.09	12	73.30	72.60	9	8,464	0.11%
2020/08/17	3	71.10	3	71.13	71.50	0	8,361	0.00%
2020/08/14	1	67.40	2	68.50	68.60	-1	8,597	-0.01%
2020/08/12	1	68.00	0	0.00	68.10	1	9,075	0.01%
2020/08/11	1	70.30	2	70.00	68.60	-1	9,274	-0.01%
2020/08/10	4	71.33	3	71.67	69.80	1	9,375	0.01%
2020/08/06	2	70.90	1	71.90	70.50	1	9,961	0.01%
2020/08/05	4	71.15	5	71.58	70.90	-1	10,009	-0.01%
2020/08/04	6	73.47	1	72.50	72.50	5	10,068	0.05%
2020/08/03	0	0.00	2	72.55	73.90	-2	9,941	-0.02%
2020/07/31	1	71.80	1	73.00	71.60	0	9,897	0.00%
2020/07/29	2	69.70	15	69.48	69.70	-13	9,875	-0.13%
2020/07/28	21	72.31	8	69.44	68.90	13	9,883	0.13%
2020/07/24	2	70.00	1	69.90	69.40	1	9,833	0.01%
2020/07/23	4	72.78	2	72.95	72.10	2	9,794	0.02%
2020/07/22	2	72.45	1	74.30	72.20	1	9,635	0.01%
2020/07/21	0	0.00	3	70.83	71.90	-3	9,399	-0.03%
2020/07/17	3	68.50	0	0.00	67.60	3	9,294	0.03%
2020/07/15	0	0.00	2	70.30	68.80	-2	9,311	-0.02%
2020/07/14	10	71.80	15	70.67	70.20	-5	9,360	-0.05%
2020/07/13	0	0.00	1	71.50	71.10	-1	9,417	-0.01%
2020/07/10	1	70.00	5	68.50	68.50	-4	9,488	-0.04%
2020/07/09	20	72.98	13	72.31	72.20	7	9,451	0.07%
2020/07/08	9	72.06	10	71.42	71.40	-1	9,409	-0.01%
2020/07/07	1	69.60	1	70.20	69.40	0	9,378	0.00%
2020/07/03	2	73.10	1	73.60	73.50	1	9,301	0.01%
2020/06/29	1	65.70	1	66.40	66.40	0	9,170	0.00%
2020/06/24	1	68.30	0	0.00	67.80	1	9,205	0.01%
2020/06/22	1	68.00	0	0.00	67.20	1	9,265	0.01%
2020/06/19	3	72.60	3	71.93	69.50	0	9,296	0.00%
2020/06/18	0	0.00	2	67.80	68.30	-2	9,153	-0.02%
2020/06/16	3	68.50	3	68.43	68.60	0	9,343	0.00%
2020/06/15	1.1	67.79	1	65.90	65.70	0.1	9,550	0.00%
2020/06/10	0.1	71.60	0	0.00	71.60	0.1	10,045	0.00%
2020/06/09	0.1	73.60	2	74.40	73.60	-1.9	10,142	-0.02%
2020/06/08	0	0.00	2	76.65	75.30	-2	10,336	-0.02%
2020/06/05	0	0.00	5	75.20	75.90	-5	10,545	-0.05%
2020/06/04	17	75.28	16	75.68	74.90	1	10,688	0.01%
2020/06/02	6	71.48	3	70.93	70.80	3	10,227	0.03%
2020/06/01	7	71.34	12	70.93	70.30	-5	10,262	-0.05%
2020/05/29	3	68.87	2	69.00	69.50	1	10,258	0.01%
2020/05/28	4	70.10	4	69.60	68.30	0	10,302	0.00%
2020/05/27	3	70.57	6	70.22	70.90	-3	10,399	-0.03%
2020/05/26	15	72.25	18	70.58	68.60	-3	10,187	-0.03%
2020/05/25	12	69.70	170	69.87	71.00	-158	9,764	-1.62%	大賣/鉅額交易
2020/05/22	11	63.82	11	64.13	64.60	0	9,468	0.00%
2020/05/21	9	63.76	12	63.27	64.00	-3	9,354	-0.03%
2020/05/20	9	60.52	13	61.11	61.40	-4	9,196	-0.04%
2020/05/19	3	57.90	8	57.85	57.50	-5	8,876	-0.06%
2020/05/18	5	57.90	8	58.19	57.00	-3	8,817	-0.03%
2020/05/15	17	57.06	4	56.70	59.00	13	8,657	0.15%
2020/05/14	12	56.70	13	56.66	56.20	-1	8,646	-0.01%
2020/05/13	8	56.63	39	57.39	57.90	-31	8,419	-0.37%
2020/05/12	5	52.50	0	0.00	52.70	5	8,003	0.06%
2020/05/11	3	53.70	13	53.51	53.70	-10	7,951	-0.13%
2020/05/08	7	53.04	19	52.87	52.20	-12	7,818	-0.15%
2020/05/07	10	52.20	1	52.00	52.10	9	7,687	0.12%
2020/05/06	19	52.01	27	51.33	50.50	-8	7,635	-0.10%
2020/05/05	15	51.63	10	52.30	51.60	5	7,574	0.07%
2020/05/04	1	50.80	0	0.00	50.70	1	7,541	0.01%
2020/04/30	31	52.17	21	51.83	51.80	10	7,521	0.13%
2020/04/29	15	51.00	16	50.30	50.30	-1	7,461	-0.01%
2020/04/28	0	0.00	1	50.80	50.50	-1	7,456	-0.01%
2020/04/27	1	49.85	2	50.50	50.20	-1	7,466	-0.01%
2020/04/24	1	48.95	1	49.20	49.00	0	7,437	0.00%
2020/04/22	4	48.93	5	48.88	49.35	-1	7,408	-0.01%
2020/04/21	4	49.64	3	49.80	49.05	1	7,432	0.01%
2020/04/20	3.2	50.71	3	51.10	51.00	0.2	7,380	0.00%
2020/04/17	7	53.07	4	52.13	51.50	3	7,357	0.04%
2020/04/16	4	53.10	5	53.44	52.80	-1	7,254	-0.01%
2020/04/15	6	53.13	13	53.24	52.90	-7	7,124	-0.10%
2020/04/13	10	51.60	0	0.00	50.20	10	6,903	0.14%
2020/04/10	0.2	50.50	0	0.00	50.80	0.2	6,877	0.00%
2020/04/09	1	51.00	0	0.00	51.00	1	6,942	0.01%
2020/04/08	0	0.00	6	52.30	52.20	-6	6,922	-0.09%
2020/04/07	5	49.92	1	50.00	49.75	4	6,806	0.06%
2020/04/01	0	0.00	1	49.20	49.10	-1	6,723	-0.01%
2020/03/31	4	49.35	6	48.97	48.80	-2	6,707	-0.03%
2020/03/30	5	46.86	4	47.70	49.20	1	6,750	0.01%
2020/03/27	15	48.67	15	48.19	47.10	0	6,684	0.00%
2020/03/26	8	47.48	8	47.90	48.15	0	6,617	0.00%
2020/03/25	2	47.88	12	47.88	47.70	-10	6,560	-0.15%
2020/03/24	11	45.88	2	45.55	45.80	9	6,468	0.14%
2020/03/23	3.3	44.85	3	43.25	43.35	0.3	6,597	0.00%
2020/03/20	3	48.42	6	48.32	47.65	-3	6,546	-0.05%
2020/03/19	16	48.50	12	46.32	45.85	4	6,402	0.06%
2020/03/18	1	51.20	6	53.12	50.90	-5	6,097	-0.08%
2020/03/17	19	50.42	23	52.08	52.00	-4	5,771	-0.07%
2020/03/16	11	51.78	2	52.55	49.50	9	5,472	0.16%
2020/03/13	15	50.37	9	47.56	51.90	6	5,321	0.11%
2020/03/12	34	52.99	17	52.42	51.00	17	5,108	0.33%
2020/03/11	3	54.10	2	55.05	54.20	1	4,842	0.02%
2020/03/06	0	0.00	2	54.80	53.50	-2	4,321	-0.05%
2020/03/05	4	55.75	0	0.00	55.60	4	4,246	0.09%
2020/03/04	1	54.90	1	54.50	55.90	0	4,081	0.00%
2020/03/03	0	0.00	4	54.45	54.10	-4	3,938	-0.10%
2020/03/02	1	51.50	6	54.38	54.80	-5	3,701	-0.14%
2020/02/27	0	0.00	14	51.20	49.85	-14	3,438	-0.41%
2020/02/26	15	53.37	3	52.57	52.30	12	3,371	0.36%
2020/02/25	5	52.60	0	0.00	53.00	5	3,290	0.15%
2020/02/24	3	52.30	4	53.45	53.20	-1	3,258	-0.03%
2020/02/21	0	0.00	5	53.80	52.90	-5	3,194	-0.16%
2020/02/20	5	52.30	0	0.00	51.90	5	3,013	0.17%
2020/02/19	2	52.50	15	52.46	52.10	-13	2,962	-0.44%
2020/02/18	1	51.00	1	51.70	51.00	0	2,879	0.00%
2020/02/17	17	52.08	7	51.17	52.20	10	2,804	0.36%
2020/02/14	1	48.70	1	49.45	48.70	0	2,629	0.00%
2020/02/12	1	48.15	1	47.50	48.20	0	2,682	0.00%
2020/02/10	0	0.00	2	45.88	45.95	-2	2,741	-0.07%
2020/02/07	1	45.80	0	0.00	45.50	1	2,785	0.04%
2020/02/05	1	45.85	4	45.83	45.30	-3	2,874	-0.10%
2020/02/04	2	44.63	8	45.11	45.25	-6	2,921	-0.21%
2020/02/03	3	43.37	14	43.69	44.00	-11	3,018	-0.36%
2020/01/31	3	46.88	3	47.52	46.90	0	3,056	0.00%
2020/01/30	4	47.00	1	48.15	46.75	3	3,309	0.09%
2020/01/20	0	0.00	40	52.15	51.90	-40	3,464	-1.15%
2020/01/17	4	52.75	1	52.70	52.30	3	3,659	0.08%
2020/01/15	44	53.39	3	53.13	53.00	41	4,213	0.97%
2020/01/14	1	52.00	5	52.50	52.40	-4	4,296	-0.09%
2020/01/13	6	51.97	1	52.00	52.60	5	4,485	0.11%
2020/01/10	1	50.50	1	50.10	49.90	0	4,564	0.00%
2020/01/08	7	50.54	2	50.45	49.90	5	4,661	0.11%
2020/01/07	3	50.83	3	50.80	50.40	0	4,843	0.00%
2020/01/03	9	53.40	1	55.50	53.10	8	4,942	0.16%
2020/01/02	0	0.00	1	54.50	54.50	-1	4,868	-0.02%
2019/12/31	2	53.55	1	52.80	52.80	1	4,832	0.02%
2019/12/30	1	53.80	1	53.80	53.70	0	4,820	0.00%
2019/12/27	0	0.00	1	54.50	54.20	-1	4,815	-0.02%
2019/12/25	0	0.00	2	54.00	53.90	-2	4,763	-0.04%
2019/12/23	1	53.30	0	0.00	52.70	1	4,692	0.02%
2019/12/20	1	53.80	0	0.00	53.00	1	4,704	0.02%
2019/12/19	1	53.20	0	0.00	53.10	1	4,745	0.02%
2019/12/18	4	53.90	2	54.80	54.50	2	4,752	0.04%
2019/12/17	0	0.00	4	53.00	53.40	-4	4,549	-0.09%
2019/12/16	0	0.00	1	51.40	52.30	-1	4,595	-0.02%
2019/12/13	4	51.10	3	50.50	50.50	1	4,598	0.02%
2019/12/12	1	51.60	3	52.33	51.40	-2	4,644	-0.04%
2019/12/10	0	0.00	2	51.95	52.50	-2	4,604	-0.04%
2019/12/09	1	51.10	0	0.00	51.10	1	4,585	0.02%
2019/12/06	0	0.00	1	51.40	51.40	-1	4,629	-0.02%
2019/12/05	7	51.71	7	51.51	51.10	0	4,642	0.00%
2019/12/04	5	50.78	5	50.61	50.80	0	4,852	0.00%
2019/12/03	1	48.90	2	48.58	48.75	-1	4,839	-0.02%
2019/12/02	2	48.10	0	0.00	48.00	2	4,889	0.04%
2019/11/29	1	49.80	0	0.00	49.10	1	4,921	0.02%
2019/11/27	2	50.75	0	0.00	50.30	2	5,215	0.04%
2019/11/22	2	49.53	0	0.00	49.40	2	5,818	0.03%
2019/11/19	0	0.00	2	49.80	50.00	-2	6,000	-0.03%
2019/11/15	0	0.00	3	50.73	50.70	-3	6,217	-0.05%
2019/11/14	1	49.50	0	0.00	50.00	1	6,322	0.02%
2019/11/12	2	50.15	0	0.00	50.20	2	6,442	0.03%
2019/11/11	0	0.00	15	51.56	49.60	-15	6,432	-0.23%
2019/11/08	6	52.78	0	0.00	52.80	6	6,377	0.09%
2019/11/07	0	0.00	5	53.00	53.20	-5	6,387	-0.08%
2019/11/05	0	0.00	1	56.80	56.30	-1	6,352	-0.02%
2019/11/04	4	56.00	6	55.50	55.50	-2	6,333	-0.03%
2019/10/31	0	0.00	1	55.30	55.00	-1	6,331	-0.02%
2019/10/30	5	56.70	0	0.00	56.80	5	6,268	0.08%
2019/10/29	2	58.00	1	59.00	57.50	1	6,275	0.02%
2019/10/28	1	59.20	2	60.00	60.10	-1	6,167	-0.02%
2019/10/25	12	58.23	6	58.30	58.20	6	6,169	0.10%
2019/10/24	1	57.00	1	56.70	58.50	0	6,089	0.00%
2019/10/23	5	54.26	10	55.00	55.00	-5	6,007	-0.08%
2019/10/22	4	53.60	1	53.30	53.60	3	6,029	0.05%
2019/10/21	5	53.00	11	53.25	53.60	-6	5,906	-0.10%
2019/10/18	4	51.90	6	51.45	51.60	-2	5,681	-0.04%
2019/10/17	6	51.02	2	51.10	51.10	4	5,579	0.07%
2019/10/16	5	50.38	5	51.18	50.00	0	5,555	0.00%
2019/10/15	19	51.84	21	51.46	51.10	-2	5,499	-0.04%
2019/10/14	12	50.64	5	50.27	50.40	7	5,317	0.13%
2019/10/09	1	48.30	1	48.10	48.15	0	5,184	0.00%
2019/10/08	2	48.88	0	0.00	48.90	2	5,185	0.04%
2019/10/07	0	0.00	1	50.10	49.55	-1	5,192	-0.02%
2019/10/02	0	0.00	3	48.90	49.50	-3	5,179	-0.06%
2019/09/27	3	49.00	10	47.85	48.40	-7	5,174	-0.14%
2019/09/26	1	49.05	3	49.13	48.75	-2	5,155	-0.04%
2019/09/25	1	49.50	0	0.00	49.45	1	5,135	0.02%
2019/09/24	1	51.00	1	51.90	50.80	0	5,122	0.00%
2019/09/23	4	50.88	6	51.12	50.80	-2	5,061	-0.04%
2019/09/19	6	51.28	6	50.97	50.70	0	5,067	0.00%
2019/09/18	3	50.30	0	0.00	50.30	3	5,017	0.06%
2019/09/17	0	0.00	3.5	50.10	50.20	-3.5	5,007	-0.07%
2019/09/16	1	48.05	1	48.70	48.50	0	4,973	0.00%
2019/09/12	2	49.20	0	0.00	48.90	2	5,001	0.04%
2019/09/11	0	0.00	1	49.25	48.85	-1	5,056	-0.02%
2019/09/10	7	49.90	6	49.43	49.30	1	5,215	0.02%
2019/09/09	2	51.10	0	0.00	50.10	2	5,230	0.04%
2019/09/06	12	51.92	4	52.10	51.00	8	5,201	0.15%
2019/09/05	2	51.00	2	51.00	50.80	0	4,915	0.00%
2019/09/04	5	50.80	3	51.00	50.70	2	4,896	0.04%
2019/09/03	3	51.00	15	50.55	49.80	-12	4,872	-0.25%
2019/09/02	6	50.43	4	50.36	50.70	2	4,830	0.04%
2019/08/30	11	49.22	6	50.40	49.05	5	4,748	0.11%
2019/08/29	5	50.98	3	50.40	49.75	2	4,536	0.04%
2019/08/28	5	51.00	13	50.47	51.20	-8	4,330	-0.18%
2019/08/27	12	46.92	0	0.00	46.60	12	3,927	0.31%
2019/08/26	0	0.00	13	46.96	46.10	-13	3,926	-0.33%
2019/08/23	27	48.43	11	48.35	48.55	16	3,888	0.41%
2019/08/22	5	48.52	1	49.20	48.70	4	3,837	0.10%
2019/08/21	22	47.92	21	48.12	48.20	1	3,744	0.03%
2019/08/20	1	46.45	1	46.00	45.85	0	3,565	0.00%
2019/08/19	0	0.00	2	46.60	46.50	-2	3,525	-0.06%
2019/08/16	15	44.53	11	43.20	46.00	4	3,415	0.12%
2019/08/15	2	43.08	11	43.10	43.10	-9	3,320	-0.27%
2019/08/14	0	0.00	1	44.85	44.10	-1	3,318	-0.03%
2019/08/13	10	44.80	16	44.45	44.35	-6	3,326	-0.18%
2019/08/12	11	43.79	13	43.76	44.35	-2	3,316	-0.06%
2019/08/07	1	44.70	0	0.00	44.05	1	3,298	0.03%
2019/08/06	5	44.40	7	44.54	45.60	-2	3,292	-0.06%
2019/08/05	6	46.02	0	0.00	45.55	6	3,274	0.18%
2019/08/02	10	47.63	0	0.00	47.85	10	3,264	0.31%
2019/08/01	16	49.21	6	48.97	48.85	10	3,269	0.31%
2019/07/31	8	49.16	7	49.96	49.90	1	3,241	0.03%
2019/07/30	11	49.89	7	49.39	48.80	4	3,154	0.13%
2019/07/29	17	51.13	22	51.28	51.00	-5	3,016	-0.17%
2019/07/26	6	47.86	17	48.99	49.50	-11	2,828	-0.39%
2019/07/25	23	47.85	12	48.39	47.75	11	2,728	0.40%
2019/07/24	2	46.60	14	46.05	47.30	-12	2,551	-0.47%
2019/07/22	3	42.13	0	0.00	42.00	3	2,373	0.13%
2019/07/19	3	42.12	0	0.00	41.90	3	2,411	0.12%
2019/07/18	0	0.00	1	42.00	41.80	-1	2,443	-0.04%
2019/07/17	1	43.85	1	44.05	43.45	0	2,457	0.00%
2019/07/16	1	44.55	1	44.60	44.30	0	2,589	0.00%
2019/07/15	1	43.90	0	0.00	44.25	1	2,627	0.04%
2019/07/12	5	43.90	5	44.10	43.90	0	2,731	0.00%
2019/07/11	0	0.00	1	44.40	44.10	-1	2,750	-0.04%
2019/07/10	1	43.45	0	0.00	43.15	1	2,746	0.04%
2019/07/09	0	0.00	1	43.25	43.00	-1	2,745	-0.04%
2019/07/08	1	44.60	1	45.10	44.10	0	2,762	0.00%
2019/07/05	1	44.65	1	44.80	44.65	0	2,788	0.00%
2019/07/04	0	0.00	1	45.80	45.40	-1	2,794	-0.04%
2019/07/02	1	46.45	0	0.00	46.45	1	2,947	0.03%
2019/07/01	3	46.70	1	47.35	46.45	2	3,016	0.07%
2019/06/27	1	46.80	1	47.55	46.65	0	3,122	0.00%
2019/06/26	1	46.65	0	0.00	46.65	1	3,135	0.03%
2019/06/24	1	45.90	1	46.15	46.35	0	3,143	0.00%
2019/06/20	1	45.35	1	45.70	45.10	0	3,114	0.00%
2019/06/19	1	44.85	1	45.15	44.85	0	3,132	0.00%
2019/06/18	1	44.50	3	44.92	43.90	-2	3,140	-0.06%
2019/06/17	2	44.45	2	44.43	45.40	0	3,036	0.00%
2019/06/11	3	41.40	3	41.70	42.05	0	3,266	0.00%
2019/06/04	0	0.00	2	40.20	39.95	-2	3,617	-0.06%
2019/05/29	0	0.00	1	39.65	39.75	-1	4,006	-0.02%
2019/05/22	5	41.55	5	41.75	41.55	0	4,688	0.00%
2019/05/21	0	0.00	1	41.35	41.75	-1	4,803	-0.02%
2019/05/20	6	41.02	5	41.20	40.45	1	4,888	0.02%
2019/05/15	2	43.15	2	44.30	44.90	0	5,358	0.00%
2019/05/14	0	0.00	1	42.70	42.60	-1	5,661	-0.02%
2019/05/13	0	0.00	2	41.40	41.75	-2	6,030	-0.03%
2019/05/10	1	44.40	1	44.80	43.95	0	6,201	0.00%
2019/05/09	3	44.10	0	0.00	43.35	3	6,303	0.05%
2019/05/08	2	46.35	0	0.00	45.70	2	6,338	0.03%
2019/05/07	1	46.20	1	46.50	46.25	0	6,618	0.00%
2019/05/06	11	47.09	0	0.00	45.95	11	6,893	0.16%
2019/05/03	2	48.13	2	48.20	48.05	0	6,914	0.00%
2019/05/02	1	47.00	0	0.00	47.35	1	6,911	0.01%
2019/04/30	4	46.90	0	0.00	47.40	4	6,933	0.06%
2019/04/26	1	52.20	2	52.00	52.00	-1	6,877	-0.01%
2019/04/24	0	0.00	2	54.45	53.80	-2	6,866	-0.03%
2019/04/23	1	53.60	6	53.60	53.60	-5	6,866	-0.07%
2019/04/22	1	54.80	1	56.20	54.40	0	6,906	0.00%
2019/04/19	0	0.00	1	54.10	54.10	-1	6,807	-0.01%
2019/04/18	7	53.60	1	54.00	52.90	6	6,819	0.09%
2019/04/16	1	52.00	0	0.00	52.50	1	6,840	0.01%
2019/04/11	2	52.50	0	0.00	51.80	2	7,144	0.03%
2019/04/09	2	55.20	3	56.07	53.90	-1	7,198	-0.01%
2019/04/08	2	55.55	10	55.74	55.30	-8	7,265	-0.11%
2019/04/03	1	53.20	12	54.20	53.90	-11	7,248	-0.15%
2019/04/01	0	0.00	1	52.30	52.20	-1	7,341	-0.01%
2019/03/29	7	51.00	5	50.70	51.00	2	7,319	0.03%
2019/03/28	10	52.50	2	52.25	51.20	8	7,491	0.11%
2019/03/27	2	51.40	0	0.00	51.40	2	7,705	0.03%
2019/03/26	5	51.60	5	51.70	51.30	0	7,947	0.00%
2019/03/22	0	0.00	1	52.40	52.10	-1	8,276	-0.01%
2019/03/21	2	51.90	0	0.00	51.80	2	8,408	0.02%
2019/03/20	2	52.95	1	54.00	52.60	1	8,690	0.01%
2019/03/19	1	53.50	1	54.90	53.10	0	9,013	0.00%
2019/03/18	7	54.26	5	53.50	54.30	2	9,060	0.02%
2019/03/15	1	54.00	20	53.20	54.50	-19	9,239	-0.21%
2019/03/14	10	55.60	41	54.63	53.90	-31	9,339	-0.33%
2019/03/13	1	56.90	0	0.00	57.40	1	9,496	0.01%
2019/03/12	33	57.23	14	57.41	58.00	19	9,746	0.19%
2019/03/11	1	56.20	0	0.00	55.60	1	9,921	0.01%
2019/03/07	37	55.62	36	55.34	55.60	1	10,309	0.01%
2019/03/06	27	56.94	0	0.00	56.60	27	10,479	0.26%
2019/03/05	1	55.60	1	56.70	55.50	0	10,982	0.00%
2019/03/04	21	56.57	6	56.33	56.50	15	11,326	0.13%
2019/02/27	1	55.80	1	56.30	57.60	0	11,445	0.00%
2019/02/26	24	56.53	21	57.84	55.70	3	11,716	0.03%
2019/02/25	1	55.50	0	0.00	57.60	1	11,980	0.01%
2019/02/22	10	56.60	10	57.80	56.50	0	12,027	0.00%
2019/02/21	0	0.00	1	57.00	57.90	-1	11,959	-0.01%
2019/02/20	1	60.30	1	59.20	57.90	0	11,855	0.00%
2019/02/18	7	58.93	4	60.25	58.30	3	11,751	0.03%
2019/02/15	2	59.30	15	57.57	59.30	-13	11,564	-0.11%
2019/02/14	0	0.00	2	58.30	59.00	-2	11,518	-0.02%
2019/02/13	7	58.36	29	58.91	58.40	-22	11,407	-0.19%
2019/02/12	2	55.10	145	55.75	56.00	-143	11,139	-1.28%	大賣/鉅額交易
2019/02/11	7	48.71	4	49.10	51.40	3	10,961	0.03%
2019/01/30	1	47.70	12	48.15	46.75	-11	10,938	-0.10%
2019/01/28	17	47.47	23	46.70	46.60	-6	10,856	-0.06%
2019/01/25	14	44.93	7	44.38	44.15	7	10,746	0.07%
2019/01/24	1	42.70	1	43.05	42.55	0	10,850	0.00%
2019/01/22	29	41.88	28	42.12	41.50	1	10,995	0.01%
2019/01/21	10	41.95	10	41.40	42.00	0	11,097	0.00%
2019/01/18	15	40.47	16	40.23	41.30	-1	11,108	-0.01%
2019/01/16	0	0.00	1	41.55	41.00	-1	11,221	-0.01%
2019/01/14	0	0.00	4	40.00	40.05	-4	11,304	-0.04%
2019/01/11	1	42.55	0	0.00	41.55	1	11,314	0.01%
2019/01/10	2	42.58	1	43.25	42.30	1	11,353	0.01%
2019/01/09	6	42.55	1	42.90	42.30	5	11,567	0.04%
2019/01/08	0	0.00	5	41.40	42.10	-5	11,704	-0.04%
2019/01/07	5	41.90	6	42.04	41.60	-1	11,681	-0.01%
2019/01/04	5	39.52	8	39.43	40.90	-3	11,672	-0.03%
2019/01/03	26	41.02	27	42.71	40.65	-1	11,580	-0.01%
2019/01/02	1	44.30	0	0.00	43.90	1	11,551	0.01%
2018/12/28	10	43.78	10	43.90	43.90	0	11,589	0.00%
2018/12/27	6	43.98	12	44.43	43.80	-6	11,642	-0.05%
2018/12/26	12	42.81	10	44.50	42.60	2	11,558	0.02%
2018/12/25	4	43.60	4	43.60	44.10	0	11,555	0.00%
2018/12/24	8	44.29	5	44.85	45.30	3	11,517	0.03%
2018/12/21	3.2	44.74	5	45.13	45.60	-1.8	11,422	-0.02%
2018/12/20	30	44.42	30	45.07	44.25	0	11,273	0.00%
2018/12/19	27	47.57	66	48.02	47.40	-39	11,019	-0.35%
2018/12/18	12	50.95	18	50.37	49.40	-6	10,927	-0.05%
2018/12/17	7	51.03	5	50.70	50.30	2	10,856	0.02%
2018/12/14	20	50.05	25	49.94	50.00	-5	10,796	-0.05%
2018/12/13	14	51.61	7	52.00	52.00	7	10,675	0.07%
2018/12/12	44	50.97	187	51.63	52.50	-143	10,400	-1.37%	大賣/鉅額交易
2018/12/11	30	48.16	10	48.07	47.80	20	10,099	0.20%
2018/12/10	31	47.87	45	46.89	47.30	-14	10,196	-0.14%
2018/12/07	45.2	48.35	8	48.31	48.05	37.2	10,027	0.37%
2018/12/06	102	49.04	58	47.38	46.30	44	9,928	0.44%	大買/
2018/12/05	29	50.17	7	50.44	51.10	22	9,676	0.23%
2018/12/04	17	50.28	16	51.19	49.50	1	9,490	0.01%
2018/12/03	12	49.97	10	49.85	49.15	2	9,277	0.02%
2018/11/30	11	48.34	8	48.44	48.75	3	9,100	0.03%
2018/11/29	5	50.40	6	50.48	49.00	-1	8,908	-0.01%
2018/11/28	17	49.70	3	49.47	49.70	14	8,699	0.16%
2018/11/27	5	46.59	23	47.20	48.40	-18	8,185	-0.22%
2018/11/26	18	43.92	2	44.48	44.00	16	7,814	0.20%
2018/11/23	11	42.82	21	42.99	43.75	-10	7,721	-0.13%
2018/11/22	15	42.07	4	42.19	41.10	11	7,406	0.15%
2018/11/21	8	37.95	31	40.37	40.70	-23	6,994	-0.33%
2018/11/16	3	37.70	2	36.90	36.25	1	7,024	0.01%
2018/11/13	1	35.80	0	0.00	36.95	1	7,294	0.01%
2018/11/12	0	0.00	1	36.60	36.60	-1	7,346	-0.01%
2018/11/08	6	39.18	0	0.00	35.95	6	7,411	0.08%
2018/11/07	3	37.30	3	37.75	37.75	0	7,311	0.00%
2018/11/06	6	35.19	5	36.15	34.35	1	7,310	0.01%
2018/11/05	1	36.85	5	37.00	37.00	-4	7,338	-0.05%
2018/11/02	2	36.60	0	0.00	36.55	2	7,319	0.03%
2018/11/01	6	35.58	3	35.80	35.80	3	7,226	0.04%
2018/10/30	3	31.10	3	30.50	31.00	0	6,907	0.00%
2018/10/26	0	0.00	1	31.10	30.50	-1	7,077	-0.01%
2018/10/24	1	36.50	6	34.60	34.60	-5	7,082	-0.07%
2018/10/22	3	36.00	22	38.24	37.70	-19	7,058	-0.27%
2018/10/19	30	36.15	10	36.20	36.35	20	7,133	0.28%
2018/10/18	15	38.53	5	38.80	38.05	10	7,152	0.14%
2018/10/17	17	38.66	16	38.90	38.40	1	7,163	0.01%
2018/10/16	12	39.07	23	39.61	40.25	-11	7,007	-0.16%
2018/10/12	1	36.80	3	37.12	37.20	-2	7,037	-0.03%
2018/10/11	10	36.50	1	36.75	36.50	9	7,110	0.13%
2018/10/09	2	41.70	0	0.00	40.55	2	7,192	0.03%
2018/10/08	2	41.48	4	41.36	41.70	-2	7,254	-0.03%
2018/10/05	13	44.26	0	0.00	42.30	13	7,414	0.18%
2018/10/04	47	47.18	0	0.00	47.00	47	7,476	0.63%
2018/10/03	56	48.58	0	0.00	47.95	56	8,046	0.70%
2018/10/02	42	51.18	26	50.08	50.00	16	8,302	0.19%
2018/10/01	0	0.00	1	49.70	51.30	-1	8,430	-0.01%
2018/09/28	1	50.60	0	0.00	50.20	1	8,731	0.01%
2018/09/27	3	51.27	2	50.45	50.00	1	8,917	0.01%
2018/09/26	75	51.23	5	51.40	51.10	70	9,101	0.77%
2018/09/21	4	50.70	5	50.86	51.00	-1	9,161	-0.01%
2018/09/20	1	47.95	0	0.00	48.00	1	9,160	0.01%
2018/09/18	31	49.30	1	50.10	48.40	30	9,348	0.32%
2018/09/17	27	52.92	43	52.43	52.10	-16	9,527	-0.17%
2018/09/14	20	50.14	4	52.43	52.60	16	9,645	0.17%
2018/09/11	3	52.20	2	51.90	51.30	1	9,983	0.01%
2018/09/10	0	0.00	3	51.67	50.60	-3	10,091	-0.03%
2018/09/07	13	53.32	1	57.00	53.50	12	10,143	0.12%
2018/09/06	1	56.40	1	57.30	56.40	0	10,316	0.00%
2018/09/05	30	57.77	0	0.00	56.00	30	10,881	0.28%
2018/09/04	2	57.50	1	58.10	58.10	1	11,423	0.01%
2018/09/03	82	58.64	0	0.00	57.00	82	11,763	0.70%
2018/08/31	35	59.94	1	59.60	60.90	34	12,007	0.28%
2018/08/30	3	61.90	13	62.44	61.00	-10	12,203	-0.08%
2018/08/29	10	58.85	1	59.60	60.70	9	12,365	0.07%
2018/08/28	1	60.30	1	59.50	58.90	0	12,638	0.00%
2018/08/27	5	60.80	5	58.80	60.10	0	12,903	0.00%
2018/08/24	6	56.60	5	56.60	56.60	1	13,097	0.01%
2018/08/23	22	59.95	22	59.24	58.60	0	13,647	0.00%
2018/08/22	41	58.76	22	58.33	59.50	19	14,211	0.13%
2018/08/21	27	59.06	27	59.02	58.50	0	14,867	0.00%
2018/08/20	16	56.68	17	56.55	58.50	-1	15,105	-0.01%
2018/08/17	0	0.00	1	60.90	58.20	-1	15,508	-0.01%
2018/08/16	6	58.17	3	58.13	61.20	3	15,624	0.02%
2018/08/15	1	61.10	7	58.91	58.60	-6	15,830	-0.04%
2018/08/14	6	61.63	5	60.40	62.00	1	16,050	0.01%
2018/08/13	4	61.40	1	60.70	60.30	3	16,266	0.02%
2018/08/10	7	64.99	7	65.46	64.70	0	16,635	0.00%
2018/08/09	3	65.20	3	65.50	66.30	0	17,030	0.00%
2018/08/07	9	66.41	9	66.93	66.70	0	18,220	0.00%
2018/08/06	10	65.29	10	64.78	65.50	0	18,399	0.00%
2018/08/03	5	65.52	11	62.22	66.00	-6	18,632	-0.03%
2018/08/02	3	67.10	0	0.00	63.70	3	18,765	0.02%
2018/08/01	22	69.66	23	70.45	69.50	-1	19,391	-0.01%
2018/07/31	1	72.10	1	71.50	72.20	0	19,736	0.00%
2018/07/27	1	74.30	0	0.00	72.00	1	19,738	0.01%
2018/07/26	11	74.75	7	73.73	75.00	4	19,731	0.02%
2018/07/25	2	70.10	3	71.07	71.70	-1	19,584	-0.01%
2018/07/24	1	68.60	1	67.50	69.90	0	19,513	0.00%
2018/07/23	10	65.84	8	63.71	67.50	2	19,448	0.01%
2018/07/20	3	67.47	3	68.07	67.10	0	19,381	0.00%
2018/07/19	2	70.20	2	69.00	69.00	0	19,241	0.00%
2018/07/18	28	70.41	28	68.63	68.00	0	19,237	0.00%
2018/07/17	16	70.79	18	73.69	70.90	-2	19,196	-0.01%
2018/07/16	12	74.33	16	73.64	73.80	-4	19,197	-0.02%
2018/07/13	8	76.69	7	76.66	73.00	1	19,302	0.01%
2018/07/12	25	73.30	23	73.40	73.90	2	19,122	0.01%
2018/07/11	21	73.41	23	73.40	73.60	-2	19,114	-0.01%
2018/07/10	3	67.73	6	69.68	72.00	-3	18,611	-0.02%
2018/07/09	15	65.18	20	65.05	65.50	-5	18,502	-0.03%
2018/07/06	13	66.08	9	64.96	66.20	4	18,359	0.02%
2018/07/05	2	63.75	0	0.00	62.70	2	18,107	0.01%
2018/07/04	5	64.92	0	0.00	62.70	5	17,898	0.03%
2018/07/03	2	70.35	0	0.00	69.60	2	17,672	0.01%
2018/07/02	16	69.47	17	70.82	69.10	-1	17,580	-0.01%
2018/06/29	8	70.06	11	69.14	72.80	-3	17,458	-0.02%
2018/06/28	3	72.80	0	0.00	69.50	3	17,295	0.02%
2018/06/27	2	73.00	3	73.50	73.40	-1	17,177	-0.01%
2018/06/26	3	73.03	4	73.65	72.00	-1	17,064	-0.01%
2018/06/25	31	73.81	31	73.50	71.20	0	16,820	0.00%
2018/06/22	9	78.14	5	77.90	76.50	4	16,652	0.02%
2018/06/21	2.1	79.14	4	79.98	80.90	-1.9	16,558	-0.01%
2018/06/20	9	80.91	3	81.53	76.40	6	16,374	0.04%
2018/06/19	1	83.90	2	84.10	84.00	-1	16,260	-0.01%
2018/06/15	1	83.30	0	0.00	83.20	1	16,243	0.01%
2018/06/14	26	83.79	12	82.58	83.20	14	16,133	0.09%
2018/06/13	52	86.96	49	89.40	82.90	3	15,957	0.02%
2018/06/12	9	87.36	6	87.70	89.50	3	15,516	0.02%
2018/06/11	4	78.63	2.3	80.07	81.40	1.7	14,963	0.01%
2018/06/08	13	71.72	18	71.04	74.00	-5	14,696	-0.03%
2018/06/07	8	70.85	8	71.00	70.50	0	14,445	0.00%
2018/06/06	6	71.22	7	70.16	71.50	-1	14,445	-0.01%
2018/06/05	16.1	68.44	10	70.97	67.80	6.1	14,387	0.04%
2018/06/04	6	70.70	6	69.85	72.80	0	14,150	0.00%
2018/06/01	0	0.00	4	70.15	69.90	-4	13,839	-0.03%
2018/05/31	58	77.05	55	78.02	70.70	3	13,541	0.02%
2018/05/30	7	72.40	8	70.19	74.10	-1	12,893	-0.01%
2018/05/29	23	69.89	30	70.12	68.80	-7	12,268	-0.06%
2018/05/28	17	64.59	8	65.29	66.90	9	11,490	0.08%
2018/05/25	22	58.10	15	58.64	60.90	7	11,147	0.06%
2018/05/24	16	55.51	19	55.56	55.40	-3	10,510	-0.03%
2018/05/23	11	55.01	16	55.56	55.80	-5	10,294	-0.05%
2018/05/22	1	53.80	11	55.03	53.70	-10	9,969	-0.10%
2018/05/21	15	55.37	13	56.17	56.40	2	9,672	0.02%
2018/05/18	22	54.56	57	54.69	54.70	-35	9,332	-0.38%
2018/05/17	23	54.25	12	56.75	52.10	11	8,805	0.12%
2018/05/16	21	55.78	19	56.52	55.60	2	8,338	0.02%
2018/05/15	28	51.76	27	51.62	53.80	1	7,656	0.01%
2018/05/14	2	48.10	2	48.50	50.20	0	7,091	0.00%
2018/05/11	16	46.41	21	45.75	45.70	-5	6,824	-0.07%
2018/05/10	4	44.19	3	45.30	46.20	1	6,511	0.02%
2018/05/09	37	43.53	66	43.12	43.65	-29	6,123	-0.47%
2018/05/08	12	39.58	114	40.65	40.90	-102	5,397	-1.89%	大賣/鉅額交易
2018/05/07	24	36.69	10	36.85	37.20	14	5,005	0.28%
2018/05/04	6	35.80	0	0.00	35.80	6	4,989	0.12%
2018/05/03	15	36.83	10	36.95	36.95	5	5,004	0.10%
2018/05/02	20	36.60	10	36.35	36.35	10	5,000	0.20%
2018/04/30	15	36.42	5	36.05	35.95	10	5,067	0.20%
2018/04/27	14	35.72	14	35.24	36.15	0	5,345	0.00%
2018/04/26	10	36.60	10	34.50	34.50	0	5,752	0.00%
2018/04/24	20	37.58	15	36.00	36.00	5	5,798	0.09%
2018/04/23	0	0.00	5	38.60	37.60	-5	5,718	-0.09%
2018/04/19	12	36.95	37	39.01	39.15	-25	5,607	-0.45%
2018/04/17	22	39.63	22	37.08	36.15	0	5,317	0.00%
2018/04/16	17	38.25	33	39.03	39.10	-16	5,186	-0.31%
2018/04/13	32	37.29	62	38.43	38.00	-30	5,103	-0.59%
2018/04/11	30	37.22	10	37.10	37.10	20	5,049	0.40%
2018/04/10	10	37.00	10	36.05	36.05	0	5,029	0.00%
2018/04/09	0	0.00	15	36.00	36.25	-15	5,129	-0.29%
2018/04/03	17	35.91	17	35.96	36.10	0	5,174	0.00%
2018/04/02	0	0.00	20	36.28	35.55	-20	5,186	-0.39%
2018/03/31	5	36.20	0	0.00	36.30	5	5,240	0.10%
2018/03/29	10	36.50	0	0.00	36.35	10	5,313	0.19%
2018/03/27	0	0.00	10	36.60	36.65	-10	5,265	-0.19%
2018/03/26	4	36.10	1	36.00	36.00	3	5,266	0.06%
2018/03/23	25	35.66	15	36.22	35.80	10	5,239	0.19%
2018/03/22	10	37.10	5	37.50	37.30	5	5,174	0.10%
2018/03/21	3	37.60	6	38.67	36.90	-3	5,022	-0.06%
2018/03/20	1	36.55	1	37.10	37.40	0	4,859	0.00%
2018/03/19	2	36.50	12	36.65	36.40	-10	4,784	-0.21%
2018/03/16	8	35.80	24	36.37	35.80	-16	4,642	-0.34%
2018/03/15	16	35.49	0	0.00	35.45	16	4,510	0.35%
2018/03/14	15	35.85	13	35.69	35.25	2	4,483	0.04%
2018/03/13	3	35.25	0	0.00	36.00	3	4,386	0.07%
2018/03/12	10	34.50	12	35.63	35.05	-2	4,329	-0.05%
2018/03/09	10	34.20	0	0.00	34.00	10	4,148	0.24%
2018/03/08	0	0.00	10	32.83	33.55	-10	3,992	-0.25%
2018/03/07	12	31.30	12	30.50	30.50	0	3,933	0.00%
2018/02/26	10	31.45	5	30.85	30.85	5	4,705	0.11%
2018/02/09	0	0.00	3	29.40	29.35	-3	5,806	-0.05%
2018/02/08	5	30.30	0	0.00	30.00	5	5,837	0.09%
2018/02/07	3	32.00	5	31.00	31.00	-2	5,861	-0.03%
2018/02/06	14	30.59	20	29.80	29.95	-6	5,920	-0.10%
2018/01/30	10	34.15	0	0.00	34.30	10	6,541	0.15%
2018/01/26	5	34.39	15	34.80	34.80	-10	6,635	-0.15%
2018/01/25	10	34.45	7	34.62	34.30	3	6,703	0.04%
2018/01/24	15	35.70	15	35.30	35.30	0	6,733	0.00%
2018/01/23	9	38.53	0	0.00	36.05	9	6,868	0.13%
2018/01/22	18	37.64	45	38.31	38.55	-27	6,712	-0.40%
2018/01/19	12	35.40	12	35.05	35.05	0	6,702	0.00%
2018/01/18	12	35.00	12	34.60	34.60	0	7,073	0.00%
2018/01/17	0	0.00	1	34.15	34.10	-1	7,087	-0.01%
2018/01/16	3	35.15	0	0.00	34.60	3	7,187	0.04%
2018/01/15	15	34.38	0	0.00	34.85	15	7,255	0.21%
2018/01/10	15	34.18	15	33.50	33.50	0	7,364	0.00%
2018/01/09	15	34.50	15	33.40	33.40	0	7,408	0.00%
2018/01/08	0	0.00	4	34.51	33.80	-4	7,617	-0.05%
2018/01/04	12	34.70	12	35.00	35.00	0	7,698	0.00%
2018/01/03	16	34.90	18	34.63	34.60	-2	7,660	-0.03%
2018/01/02	1	33.35	0	0.00	33.35	1	7,565	0.01%