嘉晶 (3016)-凱基-嘉義券商分點個股進出

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
61.3
漲跌
▲0.5
漲幅
+0.82%
成交量
666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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/05/17	0	0.00	0.2	60.90	61.30	-0.2	1,539	-0.01%
2024/05/15	0	0.00	2	60.30	60.20	-2	1,534	-0.13%
2024/05/02	0	0.00	1	61.30	61.30	-1	1,524	-0.07%
2024/04/30	1	62.50	0	0.00	62.00	1	1,521	0.07%
2024/04/26	2	60.95	0	0.00	61.50	2	1,497	0.13%
2024/04/12	0	0.00	2	61.30	60.70	-2	1,255	-0.16%
2024/04/10	1	61.20	0	0.00	61.20	1	1,215	0.08%
2024/04/09	0	0.00	0.1	59.60	60.10	-0.1	1,174	-0.01%
2024/04/02	0.1	61.10	0	0.00	61.60	0.1	1,155	0.01%
2024/04/01	3	62.10	1	61.90	61.50	2	1,133	0.18%
2024/03/28	0.2	59.60	0	0.00	59.30	0.2	1,038	0.01%
2024/03/13	1	62.20	9	61.07	60.00	-8	922	-0.87%
2024/03/12	1	63.40	1.5	61.79	61.70	-0.5	861	-0.06%
2024/03/07	0.1	51.54	0	0.00	51.20	0.1	451	0.02%
2024/02/15	0.5	54.60	0	0.00	55.00	0.5	464	0.11%
2024/01/04	0	0.00	3	60.00	59.60	-3	504	-0.60%
2023/12/27	0	0.00	1	63.10	63.00	-1	496	-0.20%
2023/12/22	0	0.00	8	62.00	62.10	-8	500	-1.60%
2023/12/20	1	63.00	0	0.00	62.50	1	501	0.20%
2023/12/18	4	64.00	0	0.00	64.00	4	501	0.80%
2023/12/15	8	64.78	0	0.00	64.50	8	478	1.67%
2023/12/13	0	0.00	10	62.20	62.00	-10	453	-2.20%
2023/12/11	1	62.60	0	0.00	62.50	1	448	0.22%
2023/12/08	1	62.20	0	0.00	62.00	1	450	0.22%
2023/12/06	0	0.00	1	63.00	63.10	-1	446	-0.22%
2023/11/30	2	65.25	0	0.00	65.30	2	431	0.46%
2023/11/07	10	60.90	1	60.60	60.90	9	435	2.07%
2023/11/06	0	0.00	1	60.50	60.60	-1	447	-0.22%
2023/11/03	0	0.00	1	60.50	59.70	-1	446	-0.22%
2023/11/02	2	59.95	0	0.00	60.00	2	448	0.45%
2023/11/01	5	60.40	1	60.30	60.30	4	437	0.91%
2023/10/30	0	0.00	1	58.50	58.40	-1	418	-0.24%
2023/10/27	0	0.00	1	57.70	58.00	-1	425	-0.23%
2023/10/19	2	58.00	1	58.10	58.00	1	515	0.19%
2023/10/17	0	0.00	1	58.10	57.50	-1	535	-0.19%
2023/09/20	0	0.00	1	62.60	61.80	-1	1,152	-0.09%
2023/09/18	0	0.00	2	62.70	62.70	-2	1,163	-0.17%
2023/08/24	1	58.90	0	0.00	58.20	1	1,313	0.08%
2023/08/21	1	57.60	0	0.00	57.60	1	1,311	0.08%
2023/08/17	0.1	57.20	0	0.00	58.50	0.1	1,312	0.01%
2023/08/14	0.5	59.10	0	0.00	58.90	0.5	1,290	0.04%
2023/08/08	1	64.60	0	0.00	64.50	1	1,258	0.08%
2023/08/02	0	0.00	8	65.90	64.50	-8	1,253	-0.64%
2023/07/28	5	69.10	0	0.00	67.70	5	1,223	0.41%
2023/07/26	0	0.00	1	64.80	64.60	-1	1,204	-0.08%
2023/07/25	0	0.00	6	66.03	66.10	-6	1,199	-0.50%
2023/07/24	1	65.70	0	0.00	65.70	1	1,204	0.08%
2023/07/20	0	0.00	1	67.90	69.00	-1	1,190	-0.08%
2023/07/19	2	67.60	0	0.00	67.00	2	1,184	0.17%
2023/07/18	3	69.60	0	0.00	69.00	3	1,193	0.25%
2023/07/14	4	72.03	3	71.23	71.50	1	1,150	0.09%
2023/07/13	1	71.00	0.1	72.50	71.00	0.9	1,122	0.08%
2023/07/12	4	70.90	1	72.10	72.30	3	1,078	0.28%
2023/07/11	11.6	73.09	2	73.20	72.20	9.6	1,012	0.95%
2023/07/10	5	68.52	2	68.25	69.70	3	836	0.36%
2023/07/07	0	0.00	3.2	63.61	63.40	-3.2	727	-0.43%
2023/07/06	2	65.85	2	65.50	64.60	0	722	0.00%
2023/07/05	1	65.60	1	65.70	65.20	0	692	0.00%
2023/06/28	1	63.40	0	0.00	63.30	1	674	0.15%
2023/06/14	1	66.40	0	0.00	67.30	1	673	0.15%
2023/06/08	0	0.00	2	64.80	64.10	-2	653	-0.31%
2023/06/07	1	64.90	2	64.20	65.40	-1	666	-0.15%
2023/06/06	1	63.70	1	63.70	63.70	0	663	0.00%
2023/06/05	4.8	68.63	1	66.30	66.00	3.8	661	0.57%
2023/06/01	0.1	63.40	0	0.00	63.00	0.1	644	0.01%
2023/04/27	2	61.90	0	0.00	61.60	2	788	0.25%
2023/04/21	0.6	67.20	0	0.00	64.50	0.6	756	0.08%
2023/04/20	0.3	69.10	0	0.00	67.60	0.3	729	0.04%
2023/03/29	1	70.40	0	0.00	70.40	1	681	0.15%
2023/03/16	0	0.00	1	70.30	69.70	-1	694	-0.14%
2023/03/15	0	0.00	1	70.50	70.20	-1	698	-0.14%
2023/03/13	1.1	69.79	1	70.20	70.30	0.1	710	0.02%
2023/03/07	1.1	73.62	0	0.00	73.40	1.1	738	0.15%
2023/03/06	0	0.00	1	72.90	73.30	-1	725	-0.14%
2023/03/03	1	72.00	0	0.00	71.90	1	712	0.14%
2023/02/16	0	0.00	1	76.70	76.60	-1	804	-0.12%
2023/02/13	2	76.80	0	0.00	76.60	2	896	0.22%
2023/02/10	1	76.80	0	0.00	76.50	1	910	0.11%
2023/01/17	2	72.70	0	0.00	72.00	2	953	0.21%
2022/12/26	0	0.00	1	71.20	71.20	-1	1,277	-0.08%
2022/12/05	0	0.00	1	82.00	82.00	-1	1,923	-0.05%
2022/12/02	1	82.20	0	0.00	81.60	1	1,938	0.05%
2022/11/30	0	0.00	1	78.50	78.60	-1	1,930	-0.05%
2022/11/18	1.1	79.55	0	0.00	78.20	1.1	2,111	0.05%
2022/11/17	0	0.00	2	79.30	79.30	-2	2,151	-0.09%
2022/11/16	1	78.50	0	0.00	78.00	1	2,186	0.05%
2022/11/15	3	78.07	1	77.40	78.50	2	2,266	0.09%
2022/11/14	0	0.00	5	76.00	76.20	-5	2,348	-0.21%
2022/11/11	5	75.50	0	0.00	75.00	5	2,388	0.21%
2022/11/09	0	0.00	0	77.50	75.00	0	2,369	0.00%
2022/10/31	0	0.00	1	69.00	69.00	-1	2,399	-0.04%
2022/10/14	0	0.00	1	70.30	70.50	-1	2,444	-0.04%
2022/09/28	0.1	78.20	0	0.00	71.60	0.1	2,500	0.00%
2022/09/26	0	0.00	1	79.00	79.50	-1	2,484	-0.04%
2022/09/23	2	87.30	1	87.90	84.40	1	2,494	0.04%
2022/09/22	0	0.00	1	90.10	90.40	-1	2,456	-0.04%
2022/09/21	0	0.00	1	88.40	88.10	-1	2,433	-0.04%
2022/09/19	1	86.50	0	0.00	86.50	1	2,432	0.04%
2022/09/16	6	88.70	14	87.86	87.60	-8	2,424	-0.33%
2022/09/15	8	90.15	1	89.70	89.50	7	2,436	0.29%
2022/09/06	0	0.00	1	82.10	80.70	-1	2,376	-0.04%
2022/08/26	0	0.00	1	91.90	89.70	-1	2,388	-0.04%
2022/08/23	3	92.23	2	92.15	92.10	1	2,370	0.04%
2022/08/22	2	93.05	1	94.10	93.00	1	2,363	0.04%
2022/08/16	5	86.80	5	86.10	85.90	0	2,170	0.00%
2022/08/15	2	86.75	0	0.00	86.50	2	2,193	0.09%
2022/08/02	1	79.50	2	79.50	79.00	-1	2,716	-0.04%
2022/07/29	0	0.00	1	84.10	84.00	-1	2,740	-0.04%
2022/07/28	0	0.00	1	81.40	81.40	-1	2,747	-0.04%
2022/07/26	1	84.00	0	0.00	81.40	1	2,754	0.04%
2022/07/25	0	0.00	1	83.50	84.20	-1	2,739	-0.04%
2022/07/22	2	83.40	4	84.68	83.30	-2	2,765	-0.07%
2022/07/20	3	84.73	0	0.00	83.40	3	2,798	0.11%
2022/07/18	0	0.00	5	81.30	81.10	-5	2,794	-0.18%
2022/07/15	0	0.00	5	80.80	80.80	-5	2,787	-0.18%
2022/07/14	10	79.60	0	0.00	79.90	10	2,744	0.36%
2022/07/11	0	0.00	5	79.18	79.50	-5	2,760	-0.18%
2022/07/08	1	80.10	1	80.30	78.90	0	2,761	0.00%
2022/07/06	0	0.00	2	75.30	73.70	-2	2,758	-0.07%
2022/07/04	2	78.25	2	78.00	78.70	0	2,789	0.00%
2022/07/01	0	0.00	1	80.50	78.40	-1	2,792	-0.04%
2022/06/28	0	0.00	1	92.10	92.30	-1	2,841	-0.04%
2022/06/23	3	90.60	0	0.00	90.00	3	3,085	0.10%
2022/06/21	0	0.00	4	93.85	93.50	-4	3,596	-0.11%
2022/06/17	1	94.80	1.1	95.22	94.70	-0.1	3,686	0.00%
2022/06/16	10	102.15	1	101.50	97.20	9	3,870	0.23%
2022/06/08	1	106.50	1	106.00	106.00	0	6,001	0.00%
2022/06/07	1	105.00	0	0.00	104.00	1	6,047	0.02%
2022/06/02	1	104.50	0	0.00	105.00	1	6,065	0.02%
2022/06/01	0	0.00	1	105.50	105.50	-1	6,063	-0.02%
2022/05/31	1	104.50	1	104.00	104.00	0	6,049	0.00%
2022/05/30	1	102.00	2	102.75	103.50	-1	6,035	-0.02%
2022/05/26	0	0.00	1	99.20	98.90	-1	6,030	-0.02%
2022/05/25	0	0.00	1	100.50	100.50	-1	6,052	-0.02%
2022/05/24	1	99.50	0	0.00	97.30	1	6,064	0.02%
2022/05/20	2	99.50	0	0.00	99.40	2	6,054	0.03%
2022/05/19	2	98.70	4	99.28	100.50	-2	6,052	-0.03%
2022/05/18	3	99.13	0	0.00	98.90	3	6,030	0.05%
2022/05/16	0	0.00	6	97.77	96.10	-6	5,933	-0.10%
2022/05/13	1	96.90	5	96.58	96.30	-4	5,885	-0.07%
2022/05/12	1	92.70	3	96.87	92.20	-2	5,845	-0.03%
2022/05/11	1	95.20	0	0.00	96.00	1	5,884	0.02%
2022/05/10	0	0.00	11	91.50	93.60	-11	5,851	-0.19%
2022/05/06	0	0.00	2	92.90	92.80	-2	5,852	-0.03%
2022/05/05	1	96.50	0	0.00	95.90	1	5,881	0.02%
2022/04/28	1	89.90	0	0.00	92.20	1	5,947	0.02%
2022/04/25	3	95.67	0	0.00	95.50	3	5,911	0.05%
2022/04/22	1	101.00	2	103.50	101.00	-1	5,907	-0.02%
2022/04/14	1	110.00	0	0.00	109.00	1	6,212	0.02%
2022/04/08	1	108.00	0	0.00	108.50	1	6,311	0.02%
2022/04/07	12	110.13	4	109.00	107.50	8	6,321	0.13%
2022/04/06	4	112.88	3	112.50	112.00	1	6,349	0.02%
2022/04/01	9	114.33	8	115.25	116.00	1	6,389	0.02%
2022/03/31	2	118.00	0	0.00	117.50	2	6,384	0.03%
2022/03/30	3	121.50	14	121.82	120.50	-11	6,377	-0.17%
2022/03/29	3	118.67	5	118.00	118.50	-2	6,436	-0.03%
2022/03/28	10	118.70	3	119.50	120.50	7	6,405	0.11%
2022/03/25	54	128.75	49	124.44	119.50	5	6,349	0.08%
2022/03/24	7	121.29	4	122.75	125.50	3	5,990	0.05%
2022/03/23	4	122.38	6.2	123.13	122.00	-2.2	6,054	-0.04%
2022/03/22	7	123.36	7	123.79	123.50	0	6,362	0.00%
2022/03/21	11	124.73	3	123.50	124.50	8	6,365	0.13%
2022/03/18	15.1	123.14	14	123.50	125.00	1.1	6,294	0.02%
2022/03/17	17	122.26	17	123.26	123.00	0	6,183	0.00%
2022/03/16	4.1	117.12	10	115.95	115.00	-5.9	5,906	-0.10%
2022/03/15	34	114.31	32	114.03	114.00	2	5,459	0.04%
2022/03/14	2	109.25	2	110.00	109.00	0	4,994	0.00%
2022/03/11	2	107.25	0	0.00	104.50	2	4,864	0.04%
2022/03/08	2	100.00	0	0.00	98.40	2	4,766	0.04%
2022/02/23	0	0.00	1	106.00	106.50	-1	6,668	-0.01%
2022/02/22	0	0.00	1	109.00	105.50	-1	6,989	-0.01%
2022/02/21	1	111.00	2	109.50	110.50	-1	8,313	-0.01%
2022/02/18	1	113.00	0	0.00	111.50	1	9,087	0.01%
2022/02/16	1	115.00	0	0.00	113.00	1	9,759	0.01%
2022/02/14	0	0.00	3	113.67	112.00	-3	9,922	-0.03%
2022/02/11	1	120.50	0	0.00	118.00	1	9,939	0.01%
2022/02/10	1	117.00	0	0.00	114.50	1	9,912	0.01%
2022/02/08	1	114.50	1	112.50	112.50	0	10,253	0.00%
2022/02/07	0	0.00	4	108.38	112.00	-4	10,339	-0.04%
2022/01/26	0	0.00	1	111.00	111.50	-1	10,638	-0.01%
2022/01/25	1	114.50	0	0.00	111.00	1	11,292	0.01%
2022/01/21	4	114.75	1	114.00	113.50	3	11,898	0.03%
2022/01/20	2	118.50	1	118.00	118.50	1	11,940	0.01%
2022/01/19	0	0.00	1	118.50	120.00	-1	12,013	-0.01%
2022/01/14	1	118.50	0	119.50	120.50	1	12,605	0.01%
2022/01/13	1	118.00	2	119.00	120.00	-1	12,797	-0.01%
2022/01/12	4	123.75	1	122.50	122.50	3	12,857	0.02%
2022/01/11	0	0.00	1	122.00	122.00	-1	13,014	-0.01%
2022/01/10	1	126.50	1	128.50	129.50	0	13,107	0.00%
2022/01/07	0	0.00	7	126.14	125.00	-7	13,160	-0.05%
2022/01/05	4	131.00	0	0.00	130.00	4	13,149	0.03%
2022/01/04	2	136.50	7	138.07	137.50	-5	13,135	-0.04%
2022/01/03	1	137.50	1	137.00	137.50	0	13,183	0.00%
2021/12/29	2	138.25	2	136.50	136.00	0	13,255	0.00%
2021/12/28	3	137.50	2	135.00	135.00	1	13,264	0.01%
2021/12/27	2	135.50	2	136.50	136.50	0	13,275	0.00%
2021/12/24	1	134.00	0	0.00	132.50	1	13,296	0.01%
2021/12/23	11	136.45	5	136.20	134.00	6	13,322	0.05%
2021/12/22	1	134.50	0	0.00	131.00	1	13,277	0.01%
2021/12/21	0	0.00	1	134.00	132.50	-1	13,353	-0.01%
2021/12/20	2	132.75	1	132.50	132.50	1	13,692	0.01%
2021/12/17	1	130.50	2	132.00	132.00	-1	13,819	-0.01%
2021/12/16	9	140.28	5	140.70	141.00	4	14,213	0.03%
2021/12/15	4	136.00	6	134.00	136.50	-2	13,899	-0.01%
2021/12/14	4	132.38	0	0.00	133.00	4	13,906	0.03%
2021/12/13	0	0.00	4	133.63	136.00	-4	13,784	-0.03%
2021/12/10	5	137.90	2	137.25	137.00	3	13,669	0.02%
2021/12/09	1	143.00	1	145.00	142.50	0	13,430	0.00%
2021/12/08	1	151.50	0	0.00	150.50	1	13,402	0.01%
2021/12/07	0	0.00	2	148.00	147.50	-2	13,471	-0.01%
2021/12/06	1	151.50	0	0.00	150.00	1	13,556	0.01%
2021/12/03	1	152.50	0	0.00	153.00	1	13,616	0.01%
2021/12/02	0	0.00	1	149.50	148.00	-1	13,592	-0.01%
2021/11/30	0	0.00	1	149.53	146.00	-1	13,653	-0.01%
2021/11/29	3	148.84	0	0.00	148.50	3	13,839	0.02%
2021/11/26	1	140.00	2	137.50	140.00	-1	13,757	-0.01%
2021/11/25	3	144.33	2	144.75	146.00	1	13,765	0.01%
2021/11/24	1	140.00	0	143.00	145.50	1	13,763	0.01%
2021/11/23	9	143.72	11	144.09	135.50	-2	13,751	-0.01%
2021/11/22	11	145.91	12	145.83	149.00	-1	13,594	-0.01%
2021/11/19	3	133.33	3	137.17	143.00	0	12,777	0.00%
2021/11/18	18	130.11	28	128.57	130.00	-10	12,539	-0.08%
2021/11/17	14	119.82	15	120.03	127.50	-1	11,358	-0.01%
2021/11/16	4	113.38	8	114.50	116.00	-4	10,703	-0.04%
2021/11/15	4	103.63	4	104.38	105.50	0	10,283	0.00%
2021/11/12	2	99.60	1	98.60	98.00	1	10,110	0.01%
2021/11/11	5	98.24	3	98.63	98.00	2	10,074	0.02%
2021/11/10	4	97.30	2	97.00	97.00	2	10,002	0.02%
2021/11/09	3	97.67	2	97.90	96.20	1	9,974	0.01%
2021/11/08	4	98.58	6	97.55	96.60	-2	9,905	-0.02%
2021/11/05	9	103.67	14	103.71	101.50	-5	9,816	-0.05%
2021/11/04	5	101.90	3.5	102.79	102.00	1.5	9,625	0.02%
2021/11/03	16	104.47	7	105.64	103.50	9	9,584	0.09%
2021/11/02	23	107.48	26	105.87	107.00	-3	9,378	-0.03%
2021/11/01	1	102.50	18	103.14	104.50	-17	8,770	-0.19%
2021/10/29	12	97.98	8	97.70	95.30	4	8,593	0.05%
2021/10/28	0	0.00	2	93.75	94.70	-2	8,313	-0.02%
2021/10/27	2	94.50	4	94.55	94.30	-2	8,304	-0.02%
2021/10/26	13	96.67	13	97.65	92.90	0	8,334	0.00%
2021/10/25	2	95.25	7	94.49	94.70	-5	8,093	-0.06%
2021/10/22	2	95.20	2	95.75	96.30	0	8,230	0.00%
2021/10/21	5	96.06	4	95.18	93.00	1	8,367	0.01%
2021/10/20	11	93.84	8	93.88	94.50	3	8,523	0.04%
2021/10/19	1	94.30	3	93.07	93.20	-2	8,626	-0.02%
2021/10/18	2	91.25	2	91.70	92.00	0	8,907	0.00%
2021/10/15	5	87.36	5.1	87.12	87.40	-0.1	9,479	0.00%
2021/10/14	5	84.18	5	84.22	85.00	0	10,159	0.00%
2021/10/13	4.1	84.51	2	86.35	84.20	2.1	10,360	0.02%
2021/10/12	1	86.40	3	86.50	87.50	-2	10,411	-0.02%
2021/10/08	5.2	87.31	6	86.15	86.50	-0.8	10,592	-0.01%
2021/10/07	3	84.93	1.2	85.01	85.60	1.8	10,742	0.02%
2021/10/06	2.2	82.50	2	80.50	80.50	0.2	10,925	0.00%
2021/10/04	2.1	83.39	3	80.83	78.80	-0.9	11,067	-0.01%
2021/10/01	7.1	85.27	12	84.24	82.50	-4.9	11,064	-0.04%
2021/09/30	8	87.98	6	87.33	88.80	2	11,233	0.02%
2021/09/29	6	89.05	6	89.03	87.00	0	11,390	0.00%
2021/09/28	1	92.00	3	91.90	92.80	-2	11,362	-0.02%
2021/09/27	15	95.38	8.1	96.15	93.10	6.9	11,275	0.06%
2021/09/24	5.1	93.93	3	94.40	92.50	2.1	10,931	0.02%
2021/09/23	15	95.65	19	95.88	92.80	-4	10,775	-0.04%
2021/09/22	3	89.87	2	87.60	90.20	1	10,249	0.01%
2021/09/17	3	90.00	0.1	86.20	89.90	2.9	10,192	0.03%
2021/09/15	1	85.40	1	86.10	84.90	0	10,159	0.00%
2021/09/13	1	87.60	1	87.50	87.50	0	10,197	0.00%
2021/09/09	1	83.20	2	82.90	86.40	-1	10,371	-0.01%
2021/09/08	2	82.75	4	82.95	82.70	-2	10,309	-0.02%
2021/09/07	0	0.00	3	88.17	86.70	-3	10,348	-0.03%
2021/09/06	0	0.00	4	88.83	88.20	-4	10,532	-0.04%
2021/09/03	0	0.00	6	90.88	90.80	-6	10,487	-0.06%
2021/09/02	10	93.04	4	93.83	90.40	6	10,452	0.06%
2021/09/01	0	0.00	5	90.74	91.50	-5	10,169	-0.05%
2021/08/31	2	90.30	1	91.30	90.00	1	10,126	0.01%
2021/08/30	7	89.39	3	89.30	89.80	4	10,060	0.04%
2021/08/27	0	0.00	7	88.86	88.10	-7	10,018	-0.07%
2021/08/26	8	89.76	25	90.03	90.40	-17	9,987	-0.17%
2021/08/25	0	0.00	3.1	90.57	92.00	-3.1	9,599	-0.03%
2021/08/24	1	84.10	8	84.50	83.70	-7	9,484	-0.07%
2021/08/23	16	83.78	4	83.73	83.70	12	9,416	0.13%
2021/08/20	17	81.02	6	80.48	80.60	11	9,279	0.12%
2021/08/19	6	80.82	3	80.43	78.10	3	9,155	0.03%
2021/08/18	10	79.94	1	78.00	81.50	9	9,166	0.10%
2021/08/17	1	79.60	3	78.10	76.90	-2	9,205	-0.02%
2021/08/16	7	80.99	10	80.89	81.10	-3	9,155	-0.03%
2021/08/13	0.4	81.79	0.4	81.60	81.00	0	9,127	0.00%
2021/08/12	7	84.44	1.4	84.42	84.50	5.6	9,106	0.06%
2021/08/11	2.4	82.83	1	83.40	82.80	1.4	9,120	0.01%
2021/08/10	0.1	85.43	0.1	87.20	86.00	0	9,082	0.00%
2021/08/09	0	0.00	10	88.00	86.40	-10	9,063	-0.11%
2021/08/06	5	88.70	10	88.93	88.20	-5	8,992	-0.06%
2021/08/05	0	0.00	1	94.00	93.70	-1	8,885	-0.01%
2021/08/04	2	93.00	2	93.40	92.20	0	8,890	0.00%
2021/08/03	4	92.38	3	91.87	91.80	1	8,790	0.01%
2021/08/02	1	93.00	0	0.00	93.00	1	8,720	0.01%
2021/07/30	15.1	95.27	22	93.50	91.10	-6.9	8,671	-0.08%
2021/07/29	12	93.23	0	0.00	94.10	12	8,570	0.14%
2021/07/27	32	104.20	26	100.97	98.60	6	8,277	0.07%
2021/07/26	8	102.69	16	104.72	105.00	-8	8,030	-0.10%
2021/07/23	17.3	99.10	24	98.31	97.80	-6.7	7,672	-0.09%
2021/07/22	25	102.08	16	101.20	101.00	9	7,498	0.12%
2021/07/21	30	96.35	43	97.57	100.50	-13	7,086	-0.18%
2021/07/20	68	93.91	85	93.18	91.50	-17	6,461	-0.26%
2021/07/19	4	86.35	11	88.53	91.00	-7	5,924	-0.12%
2021/07/16	16	83.71	13	84.04	82.80	3	5,879	0.05%
2021/07/15	22.1	82.71	5	83.28	84.50	17.1	6,380	0.27%
2021/07/14	27	85.45	54	82.97	85.70	-27	6,458	-0.42%
2021/07/13	23	84.38	25	82.53	80.50	-2	6,213	-0.03%
2021/07/12	6	82.82	9.1	82.80	82.50	-3.1	5,940	-0.05%
2021/07/09	0	0.00	4	78.82	78.50	-4	5,701	-0.07%
2021/07/08	1	78.60	9	78.08	77.70	-8	5,690	-0.14%
2021/07/07	10	79.06	24	79.34	79.30	-14	5,696	-0.25%
2021/07/06	14	78.24	40	76.97	77.70	-26	5,513	-0.47%
2021/07/05	16	73.61	4	74.68	74.90	12	5,407	0.22%
2021/07/02	1	71.20	2	70.75	71.30	-1	5,566	-0.02%
2021/07/01	0	0.00	13	70.19	69.90	-13	5,730	-0.23%
2021/06/30	2	73.50	0	0.00	72.00	2	5,975	0.03%
2021/06/29	82	74.75	9	73.31	73.00	73	5,962	1.22%
2021/06/28	3	72.87	9	72.57	72.80	-6	5,898	-0.10%
2021/06/25	2	73.85	0	0.00	72.70	2	5,915	0.03%
2021/06/23	11	73.23	8	73.64	73.70	3	5,868	0.05%
2021/06/22	0	0.00	6	71.33	71.60	-6	5,799	-0.10%
2021/06/21	8	73.86	3	73.27	72.00	5	5,770	0.09%
2021/06/18	37	76.67	33	76.08	75.20	4	5,731	0.07%
2021/06/17	32.1	72.42	32	72.47	72.70	0.1	5,617	0.00%
2021/06/16	9	72.48	11	72.22	71.30	-2	5,565	-0.04%
2021/06/15	32	71.85	4	72.83	72.90	28	5,439	0.51%
2021/06/11	0	0.00	1	68.20	67.70	-1	5,204	-0.02%
2021/06/10	4	67.58	0	0.00	67.20	4	5,203	0.08%
2021/06/08	28	67.72	27	66.49	66.50	1	5,133	0.02%
2021/06/03	6	68.82	5	68.46	68.10	1	5,064	0.02%
2021/06/02	2	67.40	0	0.00	66.80	2	4,966	0.04%
2021/06/01	2	68.00	0	0.00	68.40	2	4,934	0.04%
2021/05/31	1	67.20	1	67.40	66.90	0	4,915	0.00%
2021/05/28	7	67.26	4	67.28	66.90	3	4,890	0.06%
2021/05/27	14	66.01	21	66.26	66.60	-7	4,853	-0.14%
2021/05/26	14	66.09	13	66.10	66.00	1	4,831	0.02%
2021/05/25	5	67.32	5	67.28	66.30	0	4,791	0.00%
2021/05/21	5	62.50	5	61.80	62.30	0	4,727	0.00%
2021/05/20	0	0.00	1	62.00	61.80	-1	4,827	-0.02%
2021/05/19	2	62.45	3	61.63	61.80	-1	4,823	-0.02%
2021/05/18	2	58.35	1	58.20	60.10	1	4,801	0.02%
2021/05/17	0	0.00	7	54.80	54.80	-7	4,787	-0.15%
2021/05/14	3	60.20	2	60.00	60.70	1	4,754	0.02%
2021/05/13	2	59.45	2	59.70	60.10	0	4,732	0.00%
2021/05/12	18	62.37	2	63.40	60.00	16	4,707	0.34%
2021/05/11	2	66.60	7	67.47	65.30	-5	4,657	-0.11%
2021/05/10	1	69.80	0	0.00	69.70	1	4,645	0.02%
2021/05/07	2	70.55	3	71.03	71.90	-1	4,657	-0.02%
2021/05/06	4	69.38	10	69.15	68.60	-6	4,665	-0.13%
2021/05/05	3	70.30	2	71.10	68.50	1	4,689	0.02%
2021/05/04	15	72.09	10	71.50	71.90	5	4,678	0.11%
2021/05/03	2	75.90	23	77.22	74.40	-21	4,637	-0.45%
2021/04/29	9	79.96	19	79.40	78.50	-10	4,632	-0.22%
2021/04/28	25	81.35	5	80.86	79.50	20	4,665	0.43%
2021/04/27	10	80.32	26	80.03	79.80	-16	4,711	-0.34%
2021/04/26	16	82.51	23	82.23	82.20	-7	4,781	-0.15%
2021/04/23	44	82.96	15	82.57	82.50	29	4,805	0.60%
2021/04/22	16	82.77	35	81.07	78.50	-19	4,807	-0.40%
2021/04/21	55	86.53	55	85.14	84.00	0	5,265	0.00%
2021/04/20	24	80.22	28	80.91	82.80	-4	4,952	-0.08%
2021/04/19	2	74.70	12	75.45	75.30	-10	4,723	-0.21%
2021/04/14	20	75.34	0	0.00	74.10	20	4,808	0.42%
2021/04/13	3	78.07	10	78.00	76.00	-7	4,802	-0.15%
2021/04/12	3	77.40	10	75.52	75.40	-7	4,769	-0.15%
2021/04/09	4	78.63	29	78.33	78.00	-25	4,752	-0.53%
2021/04/08	21	79.26	23	80.10	80.00	-2	4,656	-0.04%
2021/04/07	39	77.87	13	77.98	77.30	26	4,438	0.59%
2021/04/06	44	74.63	16	75.71	77.60	28	4,318	0.65%
2021/04/01	1	71.30	1	72.20	71.20	0	4,117	0.00%
2021/03/30	0	0.00	1	72.60	72.40	-1	4,161	-0.02%
2021/03/29	0	0.00	0.1	71.60	71.40	-0.1	4,201	0.00%
2021/03/25	0	0.00	1	71.00	70.30	-1	4,248	-0.02%
2021/03/24	10	71.80	0	0.00	70.90	10	4,266	0.23%
2021/03/23	1	70.80	11	70.45	71.00	-10	4,278	-0.23%
2021/03/22	29	71.94	21	71.82	72.00	8	4,235	0.19%
2021/03/19	1	68.40	2	68.55	68.60	-1	4,161	-0.02%
2021/03/18	1	69.90	0	0.00	69.10	1	4,213	0.02%
2021/03/17	1	68.90	0	0.00	68.90	1	4,339	0.02%
2021/03/16	1	69.90	1	70.60	70.00	0	4,629	0.00%
2021/03/12	5	70.40	5	70.40	70.00	0	5,031	0.00%
2021/03/11	1	69.60	0	0.00	69.40	1	5,068	0.02%
2021/03/09	0	0.00	1	67.00	67.10	-1	5,373	-0.02%
2021/03/05	1	67.30	0	0.00	67.70	1	5,455	0.02%
2021/02/26	1	70.50	0	0.00	70.00	1	5,646	0.02%
2021/02/24	1	71.90	4	72.70	71.50	-3	5,746	-0.05%
2021/02/23	2	72.35	0	0.00	72.50	2	5,822	0.03%
2021/02/22	1	74.90	3	73.27	73.90	-2	5,782	-0.03%
2021/02/19	1	70.70	0	0.00	71.40	1	5,670	0.02%
2021/02/17	0	0.00	1	69.20	69.30	-1	5,680	-0.02%
2021/02/02	1	67.20	1	68.30	67.80	0	5,655	0.00%
2021/02/01	2	66.10	0	0.00	66.30	2	5,639	0.04%
2021/01/29	2	67.80	0	0.00	67.40	2	5,620	0.04%
2021/01/28	1	69.60	0	0.00	69.50	1	5,595	0.02%
2021/01/25	0	0.00	1	70.10	70.50	-1	5,501	-0.02%
2021/01/22	2	71.60	0	0.00	72.00	2	5,470	0.04%
2021/01/21	1	71.40	4	73.80	71.30	-3	5,449	-0.06%
2021/01/20	4	73.40	5.3	73.04	72.70	-1.3	5,396	-0.02%
2021/01/19	3	80.60	2	77.80	76.70	1	5,306	0.02%
2021/01/18	25	79.29	17	78.10	79.20	8	5,183	0.15%
2021/01/15	1	78.10	33	78.32	77.70	-32	5,047	-0.63%
2021/01/14	48	79.30	15	80.06	79.10	33	4,829	0.68%
2021/01/13	65	75.87	52	76.36	77.60	13	4,145	0.31%
2021/01/12	5.4	72.85	10	72.40	70.60	-4.6	3,834	-0.12%
2021/01/11	1	72.10	0	0.00	72.10	1	3,737	0.03%
2021/01/08	4	69.00	0	0.00	69.90	4	3,682	0.11%
2021/01/06	3	69.53	0	0.00	69.10	3	3,722	0.08%
2021/01/05	1	70.90	5	71.00	71.10	-4	3,724	-0.11%
2021/01/04	5	72.40	0	0.00	72.60	5	3,705	0.13%
2020/12/30	1	73.10	0	0.00	71.80	1	3,652	0.03%
2020/12/29	5	73.66	3	73.90	72.70	2	3,628	0.06%
2020/12/25	2	71.90	1	72.10	72.30	1	3,491	0.03%
2020/12/24	0	0.00	1	71.50	71.50	-1	3,502	-0.03%
2020/12/23	4	71.77	3	71.43	71.70	1	3,515	0.03%
2020/12/22	1	71.30	0	0.00	69.00	1	3,498	0.03%
2020/12/21	1	69.70	0	0.00	70.00	1	3,500	0.03%
2020/12/15	0	0.00	5	71.42	70.80	-5	3,520	-0.14%
2020/12/14	9	74.58	6	73.70	73.70	3	3,552	0.08%
2020/12/11	1	75.60	1	75.40	72.50	0	3,578	0.00%
2020/12/10	23	75.04	37	74.81	75.00	-14	3,479	-0.40%
2020/12/09	14	71.59	4	73.45	74.70	10	3,188	0.31%
2020/12/08	1	68.50	1.1	69.66	69.00	-0.1	2,814	0.00%
2020/12/07	0	0.00	1	67.80	68.00	-1	2,787	-0.04%
2020/12/03	8	69.58	9	69.41	68.00	-1	2,749	-0.04%
2020/12/01	0	0.00	2	68.30	67.00	-2	2,705	-0.07%
2020/11/30	13	68.16	13	68.65	67.10	0	2,687	0.00%
2020/11/24	2	66.80	2	65.70	65.70	0	2,682	0.00%
2020/11/23	0	0.00	5	64.80	64.70	-5	2,693	-0.19%
2020/11/20	7	64.21	0	0.00	64.40	7	2,731	0.26%
2020/11/16	0	0.00	1	61.30	61.90	-1	3,287	-0.03%
2020/11/11	1	60.30	0	0.00	61.00	1	4,060	0.02%
2020/11/09	0	0.00	11	61.50	61.50	-11	4,106	-0.27%
2020/11/06	12	60.98	1	61.60	60.60	11	4,150	0.27%
2020/10/22	2	65.10	1	64.00	64.00	1	5,080	0.02%
2020/10/14	1	64.30	0	0.00	64.50	1	5,715	0.02%
2020/10/08	1	67.80	0	0.00	66.70	1	5,820	0.02%
2020/10/07	1	67.40	1	67.20	67.40	0	5,892	0.00%
2020/09/30	2	66.70	0	0.00	66.60	2	6,179	0.03%
2020/09/29	1	66.70	3	65.50	66.80	-2	6,221	-0.03%
2020/09/25	0	0.00	3	66.07	65.00	-3	6,398	-0.05%
2020/09/18	2	71.90	0	0.00	71.60	2	6,614	0.03%
2020/09/17	2	72.70	1	72.70	72.70	1	6,610	0.02%
2020/09/16	1	71.40	0	0.00	70.90	1	6,574	0.02%
2020/09/15	3	70.00	3	70.40	70.20	0	6,578	0.00%
2020/09/07	0	0.00	2	73.10	69.20	-2	7,134	-0.03%
2020/08/31	1	69.30	10	69.50	69.20	-9	7,431	-0.12%
2020/08/27	2	72.10	3	71.93	71.80	-1	7,937	-0.01%
2020/08/26	3	70.87	0	0.00	71.30	3	7,961	0.04%
2020/08/25	1	69.60	7	69.07	69.50	-6	8,035	-0.07%
2020/08/24	0	0.00	2	68.60	69.20	-2	8,157	-0.02%
2020/08/21	15	68.47	7	69.80	69.70	8	8,266	0.10%
2020/08/20	8	71.65	3	72.77	68.80	5	8,231	0.06%
2020/08/19	1	71.20	17	76.16	76.40	-16	8,499	-0.19%
2020/08/18	26	73.65	12	73.47	72.60	14	8,464	0.17%
2020/08/17	6	71.08	3	70.97	71.50	3	8,361	0.04%
2020/08/14	1	68.10	1	68.70	68.60	0	8,597	0.00%
2020/08/13	1	67.80	0	0.00	67.70	1	8,946	0.01%
2020/08/12	0	0.00	3	68.00	68.10	-3	9,075	-0.03%
2020/08/11	1	70.50	1	71.20	68.60	0	9,274	0.00%
2020/08/10	1	71.90	4	71.75	69.80	-3	9,375	-0.03%
2020/08/07	1	71.80	2	71.60	70.60	-1	9,557	-0.01%
2020/08/06	2	71.20	1	71.60	70.50	1	9,961	0.01%
2020/08/05	2	70.85	5	71.44	70.90	-3	10,009	-0.03%
2020/08/04	16	73.93	2.2	71.96	72.50	13.8	10,068	0.14%
2020/08/03	0	0.00	2	72.05	73.90	-2	9,941	-0.02%
2020/07/31	2	71.70	2	72.40	71.60	0	9,897	0.00%
2020/07/30	1	71.80	1	71.30	71.80	0	9,892	0.00%
2020/07/29	2	68.90	0	0.00	69.70	2	9,875	0.02%
2020/07/28	0	0.00	1	72.60	68.90	-1	9,883	-0.01%
2020/07/27	2	70.10	1	69.90	70.30	1	9,853	0.01%
2020/07/24	2	70.50	1	69.50	69.40	1	9,833	0.01%
2020/07/23	3	73.00	2	73.00	72.10	1	9,794	0.01%
2020/07/22	1	74.00	4	73.13	72.20	-3	9,635	-0.03%
2020/07/21	12	71.48	12	71.52	71.90	0	9,399	0.00%
2020/07/20	0	0.00	1	67.10	67.90	-1	9,275	-0.01%
2020/07/17	2	68.85	1	69.40	67.60	1	9,294	0.01%
2020/07/16	1	70.30	0	69.90	70.30	1	9,320	0.01%
2020/07/15	1	70.50	32	69.41	68.80	-31	9,311	-0.33%
2020/07/14	2	71.15	3	71.27	70.20	-1	9,360	-0.01%
2020/07/13	2	71.40	2	71.30	71.10	0	9,417	0.00%
2020/07/10	1	69.70	0	0.00	68.50	1	9,488	0.01%
2020/07/09	0	0.00	1	72.20	72.20	-1	9,451	-0.01%
2020/07/07	4	70.23	24	70.83	69.40	-20	9,378	-0.21%
2020/07/06	7	73.97	3	73.87	74.00	4	9,319	0.04%
2020/07/03	13	73.38	8	74.21	73.50	5	9,301	0.05%
2020/07/01	2	69.10	15	69.00	68.40	-13	9,123	-0.14%
2020/06/29	8	66.25	8	66.50	66.40	0	9,170	0.00%
2020/06/23	15	67.61	10	67.95	68.10	5	9,247	0.05%
2020/06/19	8	72.16	10	70.95	69.50	-2	9,296	-0.02%
2020/06/18	0	0.00	1	68.30	68.30	-1	9,153	-0.01%
2020/06/17	2	67.25	1	67.80	67.40	1	9,210	0.01%
2020/06/16	32	67.63	2	69.10	68.60	30	9,343	0.32%
2020/06/15	2	67.40	3	66.07	65.70	-1	9,550	-0.01%
2020/06/11	1	70.50	0	0.00	70.00	1	10,020	0.01%
2020/06/10	1	73.80	0	0.00	71.60	1	10,045	0.01%
2020/06/09	4	75.35	23	73.61	73.60	-19	10,142	-0.19%
2020/06/08	7	75.61	7	75.77	75.30	0	10,336	0.00%
2020/06/05	6	75.05	2	75.60	75.90	4	10,545	0.04%
2020/06/04	100	75.35	61	76.51	74.90	39	10,688	0.36%
2020/06/03	3	71.37	1	70.80	71.80	2	10,240	0.02%
2020/06/02	1	69.80	2	70.55	70.80	-1	10,227	-0.01%
2020/06/01	18	70.99	25	71.33	70.30	-7	10,262	-0.07%
2020/05/29	1	69.40	0	0.00	69.50	1	10,258	0.01%
2020/05/28	14	69.48	69	69.37	68.30	-55	10,302	-0.53%
2020/05/27	19	69.94	24	70.34	70.90	-5	10,399	-0.05%
2020/05/26	26	72.14	11	72.50	68.60	15	10,187	0.15%
2020/05/25	20	68.77	28	68.68	71.00	-8	9,764	-0.08%
2020/05/22	1	63.80	2	63.85	64.60	-1	9,468	-0.01%
2020/05/21	5	62.88	7	62.16	64.00	-2	9,354	-0.02%
2020/05/20	19	59.04	4	60.55	61.40	15	9,196	0.16%
2020/05/19	4	58.00	4	57.90	57.50	0	8,876	0.00%
2020/05/18	14	58.43	6	58.83	57.00	8	8,817	0.09%
2020/05/15	23	57.61	7	58.16	59.00	16	8,657	0.18%
2020/05/14	4	56.58	58	57.17	56.20	-54	8,646	-0.62%
2020/05/13	126	57.83	86	57.49	57.90	40	8,419	0.48%	大買/
2020/05/12	3	53.43	64	52.67	52.70	-61	8,003	-0.76%
2020/05/11	15	53.92	11	53.96	53.70	4	7,951	0.05%
2020/05/08	0	0.00	1	53.20	52.20	-1	7,818	-0.01%
2020/05/07	38	52.14	0	0.00	52.10	38	7,687	0.49%
2020/05/06	6	51.68	0	0.00	50.50	6	7,635	0.08%
2020/05/05	12	51.74	5	51.58	51.60	7	7,574	0.09%
2020/05/04	4	50.95	0	0.00	50.70	4	7,541	0.05%
2020/04/30	4	52.33	9	52.23	51.80	-5	7,521	-0.07%
2020/04/28	1	50.70	1	50.60	50.50	0	7,456	0.00%
2020/04/23	3	49.62	0	0.00	49.45	3	7,422	0.04%
2020/04/22	0	0.00	10	48.75	49.35	-10	7,408	-0.13%
2020/04/21	0	0.00	7	49.85	49.05	-7	7,432	-0.09%
2020/04/20	4	51.18	0	0.00	51.00	4	7,380	0.05%
2020/04/17	10	52.71	5	52.30	51.50	5	7,357	0.07%
2020/04/16	8	53.30	4	53.75	52.80	4	7,254	0.06%
2020/04/15	24	53.32	10	53.28	52.90	14	7,124	0.20%
2020/04/14	1	50.80	1	51.10	50.90	0	6,927	0.00%
2020/04/13	19	50.81	20	50.47	50.20	-1	6,903	-0.01%
2020/04/10	4	51.03	3	50.80	50.80	1	6,877	0.01%
2020/04/09	13	51.55	23	51.14	51.00	-10	6,942	-0.14%
2020/04/08	18	52.66	19	52.62	52.20	-1	6,922	-0.01%
2020/04/07	4	49.98	2	49.75	49.75	2	6,806	0.03%
2020/04/06	22	49.59	3	49.40	49.60	19	6,750	0.28%
2020/04/01	6	49.02	0	0.00	49.10	6	6,723	0.09%
2020/03/31	8	48.71	6	48.97	48.80	2	6,707	0.03%
2020/03/30	12	48.20	25	48.36	49.20	-13	6,750	-0.19%
2020/03/27	4	48.48	4	47.63	47.10	0	6,684	0.00%
2020/03/26	5	47.30	3	47.97	48.15	2	6,617	0.03%
2020/03/25	4	47.78	3	48.13	47.70	1	6,560	0.02%
2020/03/24	5	45.70	3	46.03	45.80	2	6,468	0.03%
2020/03/23	1	44.00	6	44.81	43.35	-5	6,597	-0.08%
2020/03/20	7	49.30	11	48.10	47.65	-4	6,546	-0.06%
2020/03/19	25	47.32	22	47.61	45.85	3	6,402	0.05%
2020/03/18	50	53.47	68	52.08	50.90	-18	6,097	-0.30%
2020/03/17	116	50.92	96	51.23	52.00	20	5,771	0.35%	大買/
2020/03/16	15	51.74	18	50.74	49.50	-3	5,472	-0.05%
2020/03/13	14	49.67	37	47.24	51.90	-23	5,321	-0.43%
2020/03/12	7	51.96	8	52.20	51.00	-1	5,108	-0.02%
2020/03/11	27	54.95	2	54.60	54.20	25	4,842	0.52%
2020/03/10	10	54.00	12	53.77	55.60	-2	4,604	-0.04%
2020/03/09	16	51.51	17	51.26	50.60	-1	4,417	-0.02%
2020/03/06	10	54.19	7	54.26	53.50	3	4,321	0.07%
2020/03/05	1	55.90	11	55.88	55.60	-10	4,246	-0.24%
2020/03/04	7	54.21	7	54.70	55.90	0	4,081	0.00%
2020/03/03	25	55.14	12	54.93	54.10	13	3,938	0.33%
2020/03/02	96	54.47	103	54.43	54.80	-7	3,701	-0.19%	大賣/
2020/02/27	10	50.99	5	49.85	49.85	5	3,438	0.15%
2020/02/26	3	53.33	1	52.40	52.30	2	3,371	0.06%
2020/02/25	3	52.30	7	52.63	53.00	-4	3,290	-0.12%
2020/02/24	3	52.77	4	53.35	53.20	-1	3,258	-0.03%
2020/02/21	2	54.35	3	53.47	52.90	-1	3,194	-0.03%
2020/02/20	1	52.00	0	0.00	51.90	1	3,013	0.03%
2020/02/19	5	52.32	13	52.25	52.10	-8	2,962	-0.27%
2020/02/18	10	51.80	1	51.80	51.00	9	2,879	0.31%
2020/02/17	6	51.90	3	52.07	52.20	3	2,804	0.11%
2020/02/14	15	48.47	14	48.65	48.70	1	2,629	0.04%
2020/02/13	0	0.00	1	48.00	47.95	-1	2,615	-0.04%
2020/02/11	2	46.50	0	0.00	46.50	2	2,683	0.07%
2020/02/10	0	0.00	3	44.70	45.95	-3	2,741	-0.11%
2020/02/06	2	46.30	0	0.00	46.25	2	2,846	0.07%
2020/02/05	1	45.60	0	0.00	45.30	1	2,874	0.03%
2020/02/04	0	0.00	1	44.80	45.25	-1	2,921	-0.03%
2020/02/03	1	42.30	0	0.00	44.00	1	3,018	0.03%
2020/01/30	0	0.00	18	47.06	46.75	-18	3,309	-0.54%
2020/01/17	0	0.00	1	52.60	52.30	-1	3,659	-0.03%
2020/01/15	7	52.94	6	52.80	53.00	1	4,213	0.02%
2020/01/14	15	52.27	2	52.30	52.40	13	4,296	0.30%
2020/01/13	5	50.82	0	0.00	52.60	5	4,485	0.11%
2020/01/10	2	50.30	8	50.36	49.90	-6	4,564	-0.13%
2020/01/09	3	51.00	15	50.82	50.50	-12	4,607	-0.26%
2020/01/07	3	50.50	0	0.00	50.40	3	4,843	0.06%
2020/01/03	0	0.00	3	53.20	53.10	-3	4,942	-0.06%
2019/12/31	3	53.00	3	53.40	52.80	0	4,832	0.00%
2019/12/30	12	53.90	0	0.00	53.70	12	4,820	0.25%
2019/12/27	8	54.23	4	54.40	54.20	4	4,815	0.08%
2019/12/25	0	0.00	1	54.20	53.90	-1	4,763	-0.02%
2019/12/19	2	53.70	4	53.25	53.10	-2	4,745	-0.04%
2019/12/18	4	54.43	3	54.97	54.50	1	4,752	0.02%
2019/12/17	5	53.10	5	53.10	53.40	0	4,549	0.00%
2019/12/13	0	0.00	2	50.80	50.50	-2	4,598	-0.04%
2019/12/12	0	0.00	2	52.50	51.40	-2	4,644	-0.04%
2019/12/11	2	52.00	0	0.00	51.60	2	4,608	0.04%
2019/12/10	0	0.00	1	52.30	52.50	-1	4,604	-0.02%
2019/12/06	9	51.66	7	51.70	51.40	2	4,629	0.04%
2019/12/05	13	51.74	13	51.85	51.10	0	4,642	0.00%
2019/12/04	5	50.48	4	50.90	50.80	1	4,852	0.02%
2019/12/02	2	48.00	0	0.00	48.00	2	4,889	0.04%
2019/11/28	1	49.95	0	0.00	49.70	1	5,002	0.02%
2019/11/27	2	51.10	1	51.10	50.30	1	5,215	0.02%
2019/11/26	2	49.70	2	50.50	50.60	0	5,416	0.00%
2019/11/25	2	49.70	2	49.35	49.35	0	5,805	0.00%
2019/11/21	0	0.00	1	48.60	49.45	-1	5,866	-0.02%
2019/11/19	1	49.95	0	0.00	50.00	1	6,000	0.02%
2019/11/15	0	0.00	1	50.70	50.70	-1	6,217	-0.02%
2019/11/14	0	0.00	1	49.50	50.00	-1	6,322	-0.02%
2019/11/13	2	50.60	0	0.00	50.30	2	6,429	0.03%
2019/11/11	9	50.46	8	50.90	49.60	1	6,432	0.02%
2019/11/08	7	53.16	3	52.80	52.80	4	6,377	0.06%
2019/11/07	5	53.50	7	53.20	53.20	-2	6,387	-0.03%
2019/11/06	0	0.00	1	55.50	55.50	-1	6,354	-0.02%
2019/11/05	0	0.00	1	56.20	56.30	-1	6,352	-0.02%
2019/11/04	5	55.62	3	55.57	55.50	2	6,333	0.03%
2019/11/01	5	55.30	3	55.87	56.10	2	6,351	0.03%
2019/10/31	11	55.42	7	55.06	55.00	4	6,331	0.06%
2019/10/30	4	57.05	2	56.80	56.80	2	6,268	0.03%
2019/10/29	6	57.68	5	57.74	57.50	1	6,275	0.02%
2019/10/28	3	58.77	7	59.86	60.10	-4	6,167	-0.06%
2019/10/25	26	58.24	21	58.32	58.20	5	6,169	0.08%
2019/10/24	12	57.31	9	57.90	58.50	3	6,089	0.05%
2019/10/23	1	55.00	9	54.70	55.00	-8	6,007	-0.13%
2019/10/22	0	0.00	4	53.25	53.60	-4	6,029	-0.07%
2019/10/21	20	52.92	36	53.19	53.60	-16	5,906	-0.27%
2019/10/18	24	51.93	18	52.13	51.60	6	5,681	0.11%
2019/10/17	0	0.00	5	50.90	51.10	-5	5,579	-0.09%
2019/10/16	7	50.20	0	0.00	50.00	7	5,555	0.13%
2019/10/15	17	51.82	11	52.39	51.10	6	5,499	0.11%
2019/10/14	4	51.20	4	50.50	50.40	0	5,317	0.00%
2019/09/27	0	0.00	2	48.40	48.40	-2	5,174	-0.04%
2019/09/26	0	0.00	1	48.65	48.75	-1	5,155	-0.02%
2019/09/25	8	50.01	9	50.10	49.45	-1	5,135	-0.02%
2019/09/24	6	50.53	7	51.43	50.80	-1	5,122	-0.02%
2019/09/23	0	0.00	7	51.19	50.80	-7	5,061	-0.14%
2019/09/20	0	0.00	2	50.90	50.40	-2	5,049	-0.04%
2019/09/19	0	0.00	16	51.33	50.70	-16	5,067	-0.32%
2019/09/18	1	50.30	0	0.00	50.30	1	5,017	0.02%
2019/09/17	39	49.74	22	49.89	50.20	17	5,007	0.34%
2019/09/16	2	49.20	0	0.00	48.50	2	4,973	0.04%
2019/09/11	6	48.85	6	48.85	48.85	0	5,056	0.00%
2019/09/10	4	49.63	4	49.79	49.30	0	5,215	0.00%
2019/09/09	5	50.78	0	0.00	50.10	5	5,230	0.10%
2019/09/06	21	52.19	38	52.78	51.00	-17	5,201	-0.33%
2019/09/05	4	50.38	2	51.10	50.80	2	4,915	0.04%
2019/09/04	7	50.37	2	50.80	50.70	5	4,896	0.10%
2019/09/03	3	50.17	0	0.00	49.80	3	4,872	0.06%
2019/09/02	11	49.86	5	50.40	50.70	6	4,830	0.12%
2019/08/30	8	50.48	6	49.43	49.05	2	4,748	0.04%
2019/08/29	9	50.82	8	50.74	49.75	1	4,536	0.02%
2019/08/28	226	50.93	212	50.64	51.20	14	4,330	0.32%	大買/大賣/
2019/08/27	1	46.80	0	0.00	46.60	1	3,927	0.03%
2019/08/26	1	46.90	3	46.93	46.10	-2	3,926	-0.05%
2019/08/23	0	0.00	7	48.91	48.55	-7	3,888	-0.18%
2019/08/22	0	0.00	6	48.53	48.70	-6	3,837	-0.16%
2019/08/21	4	48.19	9	48.16	48.20	-5	3,744	-0.13%
2019/08/19	24	47.08	10	47.28	46.50	14	3,525	0.40%
2019/08/16	3	44.77	2	45.88	46.00	1	3,415	0.03%
2019/08/15	0	0.00	3	43.25	43.10	-3	3,320	-0.09%
2019/08/12	0	0.00	7	43.27	44.35	-7	3,316	-0.21%
2019/08/08	1	43.70	5	44.72	44.65	-4	3,293	-0.12%
2019/08/07	5	44.45	1	46.30	44.05	4	3,298	0.12%
2019/08/05	15	46.75	10	46.48	45.55	5	3,274	0.15%
2019/08/02	0	0.00	1	48.20	47.85	-1	3,264	-0.03%
2019/08/01	2	49.25	3	49.20	48.85	-1	3,269	-0.03%
2019/07/31	3	49.67	7	49.24	49.90	-4	3,241	-0.12%
2019/07/30	6	48.44	0	0.00	48.80	6	3,154	0.19%
2019/07/29	14	50.79	5	50.84	51.00	9	3,016	0.30%
2019/07/26	1	48.65	2	48.00	49.50	-1	2,828	-0.04%
2019/07/25	10	47.53	8	47.84	47.75	2	2,728	0.07%
2019/07/24	45	46.70	45	46.63	47.30	0	2,551	0.00%
2019/07/23	0	0.00	5	42.70	43.00	-5	2,356	-0.21%
2019/07/18	5	42.00	0	0.00	41.80	5	2,443	0.20%
2019/07/16	0	0.00	4	44.30	44.30	-4	2,589	-0.15%
2019/07/15	4	44.40	0	0.00	44.25	4	2,627	0.15%
2019/07/01	0	0.00	4	47.08	46.45	-4	3,016	-0.13%
2019/06/27	0	0.00	1	47.30	46.65	-1	3,122	-0.03%
2019/06/26	4	46.65	3	47.30	46.65	1	3,135	0.03%
2019/06/25	3	46.05	0	0.00	47.40	3	3,187	0.09%
2019/06/21	2	46.10	3	45.35	45.15	-1	3,120	-0.03%
2019/06/18	6	46.15	6	46.12	43.90	0	3,140	0.00%
2019/06/17	16	43.75	21	43.70	45.40	-5	3,036	-0.16%
2019/06/14	7	41.86	7	42.07	41.30	0	3,015	0.00%
2019/06/13	7	41.30	2	41.50	41.60	5	3,053	0.16%
2019/06/12	0	0.00	1	42.90	41.45	-1	3,131	-0.03%
2019/06/11	0	0.00	4	41.50	42.05	-4	3,266	-0.12%
2019/06/04	2	40.20	0	0.00	39.95	2	3,617	0.06%
2019/06/03	2	40.25	0	0.00	40.15	2	3,731	0.05%
2019/05/21	0	0.00	1	40.70	41.75	-1	4,803	-0.02%
2019/05/14	13	42.39	12	42.50	42.60	1	5,661	0.02%
2019/05/13	1	41.65	2	41.90	41.75	-1	6,030	-0.02%
2019/05/10	5	44.76	4	44.75	43.95	1	6,201	0.02%
2019/05/09	0	0.00	1	43.45	43.35	-1	6,303	-0.02%
2019/05/08	2	46.08	12	45.74	45.70	-10	6,338	-0.16%
2019/04/30	2	46.95	2	47.00	47.40	0	6,933	0.00%
2019/04/29	10	49.58	10	50.04	46.80	0	6,935	0.00%
2019/04/25	2	54.00	1	54.30	54.00	1	6,860	0.01%
2019/04/24	15	54.77	14	55.19	53.80	1	6,866	0.01%
2019/04/22	20	55.92	21	56.09	54.40	-1	6,906	-0.01%
2019/04/18	11	53.39	13	53.63	52.90	-2	6,819	-0.03%
2019/04/17	0	0.00	2	52.90	52.80	-2	6,807	-0.03%
2019/04/12	2	51.10	3	51.00	51.10	-1	7,052	-0.01%
2019/04/10	0	0.00	1	54.10	53.20	-1	7,155	-0.01%
2019/04/09	32	56.10	31	56.13	53.90	1	7,198	0.01%
2019/04/08	9	55.69	5	55.82	55.30	4	7,265	0.06%
2019/04/03	0	0.00	15	54.03	53.90	-15	7,248	-0.21%
2019/04/01	13	52.48	18	52.42	52.20	-5	7,341	-0.07%
2019/03/29	3	50.67	1	51.00	51.00	2	7,319	0.03%
2019/03/28	8	51.75	1	52.10	51.20	7	7,491	0.09%
2019/03/26	1	52.10	1	51.50	51.30	0	7,947	0.00%
2019/03/22	1	52.30	2	52.10	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	13	53.70	12	53.93	52.60	1	8,690	0.01%
2019/03/18	0	0.00	1	54.00	54.30	-1	9,060	-0.01%
2019/03/15	2	53.90	2	54.35	54.50	0	9,239	0.00%
2019/03/14	9	55.36	4	55.75	53.90	5	9,339	0.05%
2019/03/13	5	57.08	1	57.50	57.40	4	9,496	0.04%
2019/03/12	24	57.55	28	57.57	58.00	-4	9,746	-0.04%
2019/03/11	3	56.00	1	56.50	55.60	2	9,921	0.02%
2019/03/08	13	55.67	12	55.92	56.00	1	10,119	0.01%
2019/03/07	17	56.44	17	56.64	55.60	0	10,309	0.00%
2019/03/06	12	56.86	15	56.96	56.60	-3	10,479	-0.03%
2019/03/05	2	55.50	0	0.00	55.50	2	10,982	0.02%
2019/03/04	14	57.07	12	57.76	56.50	2	11,326	0.02%
2019/02/27	9	55.86	10	56.04	57.60	-1	11,445	-0.01%
2019/02/26	19	57.75	17	58.18	55.70	2	11,716	0.02%
2019/02/25	6	56.48	2	56.80	57.60	4	11,980	0.03%
2019/02/22	24	58.23	33	58.14	56.50	-9	12,027	-0.07%
2019/02/21	17	56.92	8	57.15	57.90	9	11,959	0.08%
2019/02/20	21	59.63	23	59.98	57.90	-2	11,855	-0.02%
2019/02/19	5	58.22	2	58.15	58.90	3	11,804	0.03%
2019/02/18	10	61.28	49	61.23	58.30	-39	11,751	-0.33%
2019/02/15	42	59.20	2	57.85	59.30	40	11,564	0.35%
2019/02/14	10	57.83	11	58.13	59.00	-1	11,518	-0.01%
2019/02/13	66	58.25	61	58.48	58.40	5	11,407	0.04%
2019/02/12	28	54.59	50	53.83	56.00	-22	11,139	-0.20%
2019/02/11	26	50.94	11	50.55	51.40	15	10,961	0.14%
2019/01/30	6	47.73	5	47.43	46.75	1	10,938	0.01%
2019/01/29	8	45.97	5	46.09	46.10	3	10,865	0.03%
2019/01/28	12	46.20	16	46.58	46.60	-4	10,856	-0.04%
2019/01/25	40	44.78	44	44.80	44.15	-4	10,746	-0.04%
2019/01/24	0	0.00	1	42.65	42.55	-1	10,850	-0.01%
2019/01/23	6	41.55	6	41.60	42.20	0	10,938	0.00%
2019/01/22	11	42.49	11	42.39	41.50	0	10,995	0.00%
2019/01/21	1	42.25	10	42.01	42.00	-9	11,097	-0.08%
2019/01/18	1	39.80	9	40.52	41.30	-8	11,108	-0.07%
2019/01/16	19	41.43	18	41.64	41.00	1	11,221	0.01%
2019/01/15	2	40.73	3	40.72	40.90	-1	11,225	-0.01%
2019/01/14	4	39.75	1	41.10	40.05	3	11,304	0.03%
2019/01/10	7	42.74	5	42.88	42.30	2	11,353	0.02%
2019/01/09	33	43.12	33	43.22	42.30	0	11,567	0.00%
2019/01/08	3	41.88	4	41.83	42.10	-1	11,704	-0.01%
2019/01/07	6	42.05	6	42.22	41.60	0	11,681	0.00%
2019/01/04	6	39.84	6	40.12	40.90	0	11,672	0.00%
2019/01/03	12	41.33	4	41.35	40.65	8	11,580	0.07%
2019/01/02	21	44.31	22	44.40	43.90	-1	11,551	-0.01%
2018/12/28	5	43.99	4	43.85	43.90	1	11,589	0.01%
2018/12/27	10	44.42	10	44.66	43.80	0	11,642	0.00%
2018/12/26	1	45.05	1	44.50	42.60	0	11,558	0.00%
2018/12/25	10	43.74	9	43.83	44.10	1	11,555	0.01%
2018/12/24	24	43.62	23	43.73	45.30	1	11,517	0.01%
2018/12/22	5	44.54	5	44.52	44.85	0	11,413	0.00%
2018/12/21	58	44.86	60	44.94	45.60	-2	11,422	-0.02%
2018/12/20	119	45.34	124	45.29	44.25	-5	11,273	-0.04%	大買/大賣/
2018/12/19	12	48.34	12	47.57	47.40	0	11,019	0.00%
2018/12/18	38	50.56	36	49.92	49.40	2	10,927	0.02%
2018/12/17	13	51.17	14	51.12	50.30	-1	10,856	-0.01%
2018/12/14	48	50.48	44	50.63	50.00	4	10,796	0.04%
2018/12/13	21	51.80	45	52.28	52.00	-24	10,675	-0.22%
2018/12/12	57	51.49	40	51.24	52.50	17	10,400	0.16%
2018/12/11	3	48.23	3	48.08	47.80	0	10,099	0.00%
2018/12/10	12	47.72	13	47.80	47.30	-1	10,196	-0.01%
2018/12/07	8	47.88	13	47.94	48.05	-5	10,027	-0.05%
2018/12/06	26	50.15	24	50.67	46.30	2	9,928	0.02%
2018/12/05	44	50.30	46	50.59	51.10	-2	9,676	-0.02%
2018/12/04	50	49.96	49	50.06	49.50	1	9,490	0.01%
2018/12/03	42	50.68	37	50.85	49.15	5	9,277	0.05%
2018/11/30	3	47.85	1	48.60	48.75	2	9,100	0.02%
2018/11/29	29	50.17	23	50.22	49.00	6	8,908	0.07%
2018/11/28	76	50.17	99	50.04	49.70	-23	8,699	-0.26%
2018/11/27	35	47.62	12	46.82	48.40	23	8,185	0.28%
2018/11/26	25	44.02	25	44.20	44.00	0	7,814	0.00%
2018/11/23	3	43.30	3	42.90	43.75	0	7,721	0.00%
2018/11/22	13	42.09	13	41.90	41.10	0	7,406	0.00%
2018/11/21	12	39.26	17	40.62	40.70	-5	6,994	-0.07%
2018/11/20	0	0.00	2	37.13	37.00	-2	6,942	-0.03%
2018/11/19	2	37.25	2	37.25	37.30	0	6,999	0.00%
2018/11/13	1	36.75	1	35.15	36.95	0	7,294	0.00%
2018/11/12	11	37.07	10	37.23	36.60	1	7,346	0.01%
2018/11/09	1	36.50	4	36.54	36.70	-3	7,392	-0.04%
2018/11/08	13	38.74	10	36.50	35.95	3	7,411	0.04%
2018/11/07	119	37.66	126	37.59	37.75	-7	7,311	-0.10%	大買/大賣/
2018/11/06	3	34.82	0	0.00	34.35	3	7,310	0.04%
2018/11/05	11	37.03	13	37.04	37.00	-2	7,338	-0.03%
2018/11/02	11	36.30	24	36.46	36.55	-13	7,319	-0.18%
2018/11/01	40	36.06	29	36.06	35.80	11	7,226	0.15%
2018/10/31	11	32.64	11	33.05	34.10	0	6,952	0.00%
2018/10/30	2	30.93	12	31.72	31.00	-10	6,907	-0.14%
2018/10/29	41	31.81	32	31.72	32.05	9	7,100	0.13%
2018/10/26	2	30.68	9	31.34	30.50	-7	7,077	-0.10%
2018/10/25	2	31.25	8	31.16	31.15	-6	7,113	-0.08%
2018/10/24	7	35.30	5	36.28	34.60	2	7,082	0.03%
2018/10/23	1	36.35	0	0.00	36.30	1	7,021	0.01%
2018/10/22	7	38.43	2	37.60	37.70	5	7,058	0.07%
2018/10/19	7	35.92	16	35.99	36.35	-9	7,133	-0.13%
2018/10/17	24	39.21	19	39.14	38.40	5	7,163	0.07%
2018/10/16	1	40.25	4	40.33	40.25	-3	7,007	-0.04%
2018/10/15	1	37.40	1	37.00	37.20	0	6,976	0.00%
2018/10/12	4	36.91	0	0.00	37.20	4	7,037	0.06%
2018/10/11	16	36.99	0	0.00	36.50	16	7,110	0.23%
2018/10/09	9	42.24	8	42.21	40.55	1	7,192	0.01%
2018/10/08	2	41.63	4	41.99	41.70	-2	7,254	-0.03%
2018/10/05	11	43.66	2	44.28	42.30	9	7,414	0.12%
2018/10/04	1	47.50	2	47.00	47.00	-1	7,476	-0.01%
2018/10/03	1	48.95	0	0.00	47.95	1	8,046	0.01%
2018/10/02	1	50.30	0	0.00	50.00	1	8,302	0.01%
2018/10/01	1	49.50	0	0.00	51.30	1	8,430	0.01%
2018/09/28	1	49.75	1	51.20	50.20	0	8,731	0.00%
2018/09/27	2	51.30	0	0.00	50.00	2	8,917	0.02%
2018/09/25	0	0.00	1	52.50	52.00	-1	9,178	-0.01%
2018/09/21	25	49.73	24	49.81	51.00	1	9,161	0.01%
2018/09/20	10	49.00	10	49.12	48.00	0	9,160	0.00%
2018/09/18	1	49.90	1	49.60	48.40	0	9,348	0.00%
2018/09/14	22	51.04	24	51.27	52.60	-2	9,645	-0.02%
2018/09/13	1	51.70	0	0.00	48.95	1	9,580	0.01%
2018/09/12	0	0.00	10	50.14	50.10	-10	9,788	-0.10%
2018/09/11	16	52.22	6	51.77	51.30	10	9,983	0.10%
2018/09/10	17	51.49	17	51.73	50.60	0	10,091	0.00%
2018/09/07	38	56.25	38	56.33	53.50	0	10,143	0.00%
2018/09/06	1	56.70	1	57.00	56.40	0	10,316	0.00%
2018/09/05	1	56.50	2	57.50	56.00	-1	10,881	-0.01%
2018/08/30	3	62.53	3	62.53	61.00	0	12,203	0.00%
2018/08/29	0	0.00	2	60.00	60.70	-2	12,365	-0.02%
2018/08/28	3	58.93	0	0.00	58.90	3	12,638	0.02%
2018/08/27	9	60.51	10	60.35	60.10	-1	12,903	-0.01%
2018/08/24	2	56.80	1	56.80	56.60	1	13,097	0.01%
2018/08/23	10	59.73	10	59.00	58.60	0	13,647	0.00%
2018/08/22	0	0.00	1	59.00	59.50	-1	14,211	-0.01%
2018/08/21	35	58.99	35	59.05	58.50	0	14,867	0.00%
2018/08/20	15	55.87	17	56.14	58.50	-2	15,105	-0.01%
2018/08/17	2	60.05	1	59.50	58.20	1	15,508	0.01%
2018/08/16	4	58.15	6	58.33	61.20	-2	15,624	-0.01%
2018/08/15	0	0.00	1	61.00	58.60	-1	15,830	-0.01%
2018/08/14	3	59.43	2	60.45	62.00	1	16,050	0.01%
2018/08/13	10	61.55	9	61.94	60.30	1	16,266	0.01%
2018/08/10	7	66.47	6	66.90	64.70	1	16,635	0.01%
2018/08/09	1	65.30	1	65.90	66.30	0	17,030	0.00%
2018/08/08	5	66.10	6	65.67	65.00	-1	17,702	-0.01%
2018/08/07	28	67.67	27	67.68	66.70	1	18,220	0.01%
2018/08/06	2	64.90	5	64.90	65.50	-3	18,399	-0.02%
2018/08/03	6	62.37	3	63.17	66.00	3	18,632	0.02%
2018/08/02	4	64.65	15	65.44	63.70	-11	18,765	-0.06%
2018/07/31	14	72.26	1	72.00	72.20	13	19,736	0.07%
2018/07/27	1	73.20	1	72.80	72.00	0	19,738	0.00%
2018/07/26	12	73.57	12	73.78	75.00	0	19,731	0.00%
2018/07/25	0	0.00	2	70.90	71.70	-2	19,584	-0.01%
2018/07/24	0	0.00	2	69.90	69.90	-2	19,513	-0.01%
2018/07/23	2	63.90	2	65.75	67.50	0	19,448	0.00%
2018/07/20	3	65.33	1	65.60	67.10	2	19,381	0.01%
2018/07/19	28	69.85	28	70.10	69.00	0	19,241	0.00%
2018/07/18	0	0.00	1	67.60	68.00	-1	19,237	-0.01%
2018/07/17	2	71.40	0	0.00	70.90	2	19,196	0.01%
2018/07/16	0	0.00	1	73.00	73.80	-1	19,197	-0.01%
2018/07/13	39	74.46	34	74.25	73.00	5	19,302	0.03%
2018/07/12	20	73.28	21	73.52	73.90	-1	19,122	-0.01%
2018/07/11	169	73.31	173	73.55	73.60	-4	19,114	-0.02%	大買/大賣/
2018/07/10	34	67.98	38	68.85	72.00	-4	18,611	-0.02%
2018/07/09	3	64.80	3	66.50	65.50	0	18,502	0.00%
2018/07/06	44	64.95	54	64.74	66.20	-10	18,359	-0.05%
2018/07/05	22	63.03	21	63.61	62.70	1	18,107	0.01%
2018/07/04	43	65.03	38	63.19	62.70	5	17,898	0.03%
2018/07/03	0	0.00	2	70.40	69.60	-2	17,672	-0.01%
2018/07/02	11	70.77	10	69.00	69.10	1	17,580	0.01%
2018/06/29	12	69.58	10	71.35	72.80	2	17,458	0.01%
2018/06/28	1	71.90	2	72.55	69.50	-1	17,295	-0.01%
2018/06/27	1	72.30	0	0.00	73.40	1	17,177	0.01%
2018/06/26	97	73.79	99	73.95	72.00	-2	17,064	-0.01%
2018/06/25	8	74.09	1	72.40	71.20	7	16,820	0.04%
2018/06/22	0	0.00	2	77.40	76.50	-2	16,652	-0.01%
2018/06/21	7	80.83	9	81.13	80.90	-2	16,558	-0.01%
2018/06/20	5	80.46	12	77.90	76.40	-7	16,374	-0.04%
2018/06/19	6	84.47	7	82.40	84.00	-1	16,260	-0.01%
2018/06/15	10	84.55	12	84.06	83.20	-2	16,243	-0.01%
2018/06/14	5	82.64	2	82.60	83.20	3	16,133	0.02%
2018/06/13	37	88.26	30	89.41	82.90	7	15,957	0.04%
2018/06/12	37	86.10	52	86.34	89.50	-15	15,516	-0.10%
2018/06/11	32	79.82	17	79.51	81.40	15	14,963	0.10%
2018/06/08	13	71.18	13	71.46	74.00	0	14,696	0.00%
2018/06/07	6	72.35	5	72.76	70.50	1	14,445	0.01%
2018/06/06	10	69.78	11	69.93	71.50	-1	14,445	-0.01%
2018/06/05	13	68.40	13	68.42	67.80	0	14,387	0.00%
2018/06/04	6	71.30	5	72.84	72.80	1	14,150	0.01%
2018/06/01	9	70.82	6	71.07	69.90	3	13,839	0.02%
2018/05/31	51	76.21	53	75.32	70.70	-2	13,541	-0.01%
2018/05/30	29	70.95	29	71.06	74.10	0	12,893	0.00%
2018/05/29	39	71.37	50	71.02	68.80	-11	12,268	-0.09%
2018/05/28	11	65.06	14	65.03	66.90	-3	11,490	-0.03%
2018/05/25	45	57.30	45	57.84	60.90	0	11,147	0.00%
2018/05/24	11	55.52	10	55.74	55.40	1	10,510	0.01%
2018/05/23	13	55.60	10	55.73	55.80	3	10,294	0.03%
2018/05/22	6	55.20	3	55.07	53.70	3	9,969	0.03%
2018/05/21	15	55.17	19	55.46	56.40	-4	9,672	-0.04%
2018/05/18	38	54.21	30	54.70	54.70	8	9,332	0.09%
2018/05/17	114	54.23	111	54.54	52.10	3	8,805	0.03%	大買/大賣/
2018/05/16	58	57.10	61	57.21	55.60	-3	8,338	-0.04%
2018/05/15	20	52.19	44	51.13	53.80	-24	7,656	-0.31%
2018/05/14	53	49.61	24	49.20	50.20	29	7,091	0.41%
2018/05/11	16	46.24	18	46.55	45.70	-2	6,824	-0.03%
2018/05/10	8	44.55	4.4	45.60	46.20	3.6	6,511	0.06%
2018/05/09	24	43.71	36	42.77	43.65	-12	6,123	-0.20%
2018/05/08	265	39.37	257	39.43	40.90	8	5,397	0.15%	大買/大賣/
2018/05/07	5	37.06	4	37.16	37.20	1	5,005	0.02%
2018/05/03	9	36.95	9	37.13	36.95	0	5,004	0.00%
2018/05/02	27	36.62	17	36.67	36.35	10	5,000	0.20%
2018/04/27	10	35.35	10	35.34	36.15	0	5,345	0.00%
2018/04/26	0	0.00	3	35.10	34.50	-3	5,752	-0.05%
2018/04/25	9	36.08	9	36.18	35.90	0	5,742	0.00%
2018/04/24	2	37.80	10	36.00	36.00	-8	5,798	-0.14%
2018/04/23	21	38.65	21	38.67	37.60	0	5,718	0.00%
2018/04/20	12	38.60	10	38.00	37.95	2	5,696	0.04%
2018/04/19	101	39.16	104	39.18	39.15	-3	5,607	-0.05%	大買/大賣/
2018/04/18	2	36.45	0	0.00	36.30	2	5,362	0.04%
2018/04/17	5	39.50	0	0.00	36.15	5	5,317	0.09%
2018/04/16	5	39.25	5	38.00	39.10	0	5,186	0.00%
2018/04/13	113	38.27	110	38.46	38.00	3	5,103	0.06%	大買/大賣/
2018/04/11	0	0.00	1	37.05	37.10	-1	5,049	-0.02%
2018/04/10	1	36.75	0	0.00	36.05	1	5,029	0.02%
2018/03/29	34	36.90	34	36.98	36.35	0	5,313	0.00%
2018/03/23	3	35.92	0	0.00	35.80	3	5,239	0.06%
2018/03/22	2	37.70	4	37.95	37.30	-2	5,174	-0.04%
2018/03/21	0	0.00	2	38.55	36.90	-2	5,022	-0.04%
2018/03/20	0	0.00	5	37.02	37.40	-5	4,859	-0.10%
2018/03/19	25	36.93	9	37.01	36.40	16	4,784	0.33%
2018/03/15	0	0.00	3	35.45	35.45	-3	4,510	-0.07%
2018/03/14	31	36.17	32	35.98	35.25	-1	4,483	-0.02%
2018/03/12	2	35.98	14	34.94	35.05	-12	4,329	-0.28%
2018/03/09	4	34.39	8	34.35	34.00	-4	4,148	-0.10%
2018/03/08	4	33.26	1	31.70	33.55	3	3,992	0.08%
2018/03/05	0	0.00	1	30.05	29.45	-1	4,255	-0.02%
2018/02/23	4	31.00	0	0.00	30.60	4	4,787	0.08%
2018/02/22	1	30.40	0	0.00	30.25	1	4,968	0.02%
2018/02/08	2	29.90	0	0.00	30.00	2	5,837	0.03%
2018/02/07	2	31.15	3	32.25	31.00	-1	5,861	-0.02%
2018/02/06	4	30.98	2	30.30	29.95	2	5,920	0.03%
2018/02/05	2	31.93	2	32.95	33.05	0	6,059	0.00%
2018/02/02	0	0.00	1	33.75	33.70	-1	6,183	-0.02%
2018/02/01	0	0.00	2	34.20	34.00	-2	6,303	-0.03%
2018/01/29	8	34.42	5	34.77	34.15	3	6,556	0.05%
2018/01/26	14	34.32	14	34.36	34.80	0	6,635	0.00%
2018/01/25	3	34.40	9	34.57	34.30	-6	6,703	-0.09%
2018/01/24	4	35.88	1	35.50	35.30	3	6,733	0.04%
2018/01/23	23	38.20	6	38.61	36.05	17	6,868	0.25%
2018/01/22	199	37.40	193	37.49	38.55	6	6,712	0.09%	大買/大賣/
2018/01/19	6	34.98	6	35.05	35.05	0	6,702	0.00%
2018/01/18	12	35.05	13	35.10	34.60	-1	7,073	-0.01%
2018/01/17	0	0.00	2	34.15	34.10	-2	7,087	-0.03%
2018/01/10	0	0.00	1	33.85	33.50	-1	7,364	-0.01%
2018/01/09	16	34.55	22	34.50	33.40	-6	7,408	-0.08%
2018/01/08	2	34.60	6	34.97	33.80	-4	7,617	-0.05%
2018/01/05	7	35.85	5	35.87	35.40	2	7,643	0.03%
2018/01/04	5	34.48	2	34.95	35.00	3	7,698	0.04%
2018/01/03	3	35.08	2	34.25	34.60	1	7,660	0.01%