嘉晶 (3016)-富邦-花蓮券商分點個股進出

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
61.5
漲跌
▼0.1
漲幅
-0.16%
成交量
781張
產業
上市半導體類股▲1.95%
794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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	4	61.05	0	0.00	61.50	4	1,497	0.27%
2024/04/25	1	61.50	1	61.60	61.60	0	1,489	0.00%
2024/04/24	8	60.20	0	0.00	60.70	8	1,461	0.55%
2024/04/22	11	58.99	3	60.30	59.40	8	1,453	0.55%
2024/04/19	5	58.26	14	58.69	58.60	-9	1,439	-0.63%
2024/04/18	18	63.46	1	62.20	61.20	17	1,414	1.20%
2024/04/17	0	0.00	21.4	62.40	62.40	-21.4	1,307	-1.64%
2024/04/16	1	57.20	0	0.00	56.80	1	1,282	0.08%
2024/04/15	4	59.13	0	0.00	58.90	4	1,270	0.31%
2024/04/12	1	61.20	0.1	62.00	60.70	0.9	1,255	0.07%
2024/04/11	1	62.50	1.2	61.48	60.80	-0.2	1,237	-0.02%
2024/04/10	3	61.87	1	62.60	61.20	2	1,215	0.16%
2024/04/09	1	59.30	0	0.00	60.10	1	1,174	0.09%
2024/04/08	1	59.50	1	59.70	59.50	0	1,171	0.00%
2024/04/02	2	60.80	2	60.90	61.60	0	1,155	0.00%
2024/03/29	2	59.70	0	0.00	59.60	2	1,052	0.19%
2024/03/28	1	59.20	1	59.90	59.30	0	1,038	0.00%
2024/03/26	4	58.05	0	0.00	57.00	4	1,004	0.40%
2024/03/25	2	58.90	0	0.00	58.80	2	999	0.20%
2024/03/22	3	59.43	3.1	60.62	59.10	-0.1	999	-0.01%
2024/03/20	1	56.90	0	0.00	56.60	1	993	0.10%
2024/03/19	0	0.00	1	58.10	57.50	-1	989	-0.10%
2024/03/18	1	56.80	0	0.00	56.70	1	975	0.10%
2024/03/15	3	58.00	0.2	57.60	58.00	2.8	972	0.29%
2024/03/14	1	60.50	1	60.10	60.10	0	949	0.00%
2024/03/13	5	62.06	0	0.00	60.00	5	922	0.54%
2024/03/12	10.2	61.16	7	62.00	61.70	3.2	861	0.37%
2024/03/11	6	60.52	0	0.00	61.90	6	617	0.97%
2024/03/08	1	52.80	1	56.30	56.30	0	509	0.00%
2024/03/07	0.1	52.00	0	0.00	51.20	0.1	451	0.02%
2024/03/06	0.1	53.00	0	0.00	52.10	0.1	454	0.02%
2024/03/05	0	0.00	1	54.00	53.50	-1	459	-0.22%
2024/03/01	0	0.00	0.1	54.20	53.80	-0.1	459	-0.01%
2024/02/27	0.1	53.70	1	53.70	54.10	-0.9	462	-0.19%
2024/02/26	0.1	54.00	0	0.00	54.80	0.1	461	0.02%
2024/02/22	1.2	54.50	1	54.30	54.50	0.2	469	0.04%
2024/02/20	2.2	54.70	0	0.00	54.80	2.2	471	0.47%
2024/02/16	0	0.00	5	55.00	55.50	-5	467	-1.07%
2024/02/02	0	0.00	1	55.20	55.10	-1	452	-0.22%
2024/01/23	2	57.60	0	0.00	57.60	2	503	0.40%
2023/12/26	0	0.00	0.2	62.60	63.00	-0.2	496	-0.04%
2023/12/20	0	0.00	1	62.80	62.50	-1	501	-0.20%
2023/12/15	0	0.00	3	65.30	64.50	-3	478	-0.63%
2023/12/12	0	0.00	1	63.00	63.00	-1	451	-0.22%
2023/12/05	0	0.00	2	63.60	63.60	-2	446	-0.45%
2023/12/04	2	63.70	0	0.00	63.50	2	449	0.45%
2023/11/30	0	0.00	12	64.44	65.30	-12	431	-2.78%
2023/11/29	5	64.10	0	0.00	64.20	5	417	1.20%
2023/11/27	6	62.92	0	0.00	61.90	6	412	1.46%
2023/11/06	0	0.00	2	60.60	60.60	-2	447	-0.45%
2023/11/02	1	59.80	0	0.00	60.00	1	448	0.22%
2023/10/02	0	0.00	0.5	58.20	58.60	-0.5	1,112	-0.04%
2023/09/25	2	59.50	0	0.00	59.50	2	1,160	0.17%
2023/09/18	0.2	62.90	0	0.00	62.70	0.2	1,163	0.02%
2023/09/15	0	0.00	1	62.20	62.10	-1	1,164	-0.09%
2023/08/23	0	0.00	1	57.40	57.70	-1	1,312	-0.08%
2023/08/22	0	0.00	1	58.00	57.10	-1	1,312	-0.08%
2023/08/09	0	0.00	1	64.50	64.20	-1	1,261	-0.08%
2023/08/07	1	65.60	0	0.00	65.80	1	1,255	0.08%
2023/07/28	1	68.00	0	0.00	67.70	1	1,223	0.08%
2023/07/24	1	65.30	0	0.00	65.70	1	1,204	0.08%
2023/07/18	0	0.00	1	69.20	69.00	-1	1,193	-0.08%
2023/07/17	0.2	70.50	0	0.00	70.80	0.2	1,183	0.02%
2023/07/14	0	0.00	3	71.70	71.50	-3	1,150	-0.26%
2023/07/13	0	0.00	1	73.00	71.00	-1	1,122	-0.09%
2023/07/12	0	0.00	3	72.10	72.30	-3	1,078	-0.28%
2023/07/11	5	73.52	2	73.70	72.20	3	1,012	0.30%
2023/07/10	1	67.30	6	68.47	69.70	-5	836	-0.60%
2023/07/05	0	0.00	2	65.80	65.20	-2	692	-0.29%
2023/07/03	2	65.00	0	0.00	64.80	2	676	0.30%
2023/06/19	1	65.70	0	0.00	65.40	1	682	0.15%
2023/06/16	4	66.20	0	0.00	65.50	4	686	0.58%
2023/06/15	0	0.00	1	66.50	66.70	-1	685	-0.15%
2023/06/14	2	66.40	0	0.00	67.30	2	673	0.30%
2023/06/13	2	66.00	0	0.00	65.20	2	663	0.30%
2023/06/08	1	64.30	0	0.00	64.10	1	653	0.15%
2023/06/01	0	0.00	1	63.00	63.00	-1	644	-0.16%
2023/05/29	1	64.80	1	64.60	65.10	0	694	0.00%
2023/05/16	0	0.00	1	61.80	62.20	-1	714	-0.14%
2023/05/15	1	61.10	0	0.00	61.20	1	714	0.14%
2023/05/09	1	62.50	0	0.00	62.50	1	738	0.14%
2023/05/08	1	64.70	1	64.80	64.20	0	742	0.00%
2023/04/26	0	0.00	1	62.30	62.70	-1	776	-0.13%
2023/04/20	0	0.00	1	68.90	67.60	-1	729	-0.14%
2023/04/19	1	69.80	0	0.00	69.50	1	714	0.14%
2023/04/17	2	70.10	4	70.00	71.50	-2	705	-0.28%
2023/04/14	4	69.85	1	70.20	69.80	3	686	0.44%
2023/04/11	0	0.00	1	71.10	71.50	-1	665	-0.15%
2023/04/07	1	71.00	0	0.00	71.40	1	667	0.15%
2023/03/28	0	0.00	1	72.40	71.30	-1	687	-0.15%
2023/03/27	1	72.50	0	0.00	72.00	1	689	0.14%
2023/03/22	0	0.00	1	72.00	71.80	-1	691	-0.14%
2023/03/21	0	0.00	1	72.20	71.00	-1	689	-0.15%
2023/03/15	0	0.00	3	70.70	70.20	-3	698	-0.43%
2023/03/13	1	70.50	0	0.00	70.30	1	710	0.14%
2023/03/10	1	71.60	0	0.00	71.10	1	712	0.14%
2023/03/09	0	0.00	1	73.70	73.10	-1	730	-0.14%
2023/03/08	2	72.95	2	73.45	73.20	0	740	0.00%
2023/03/07	1	73.40	0	0.00	73.40	1	738	0.14%
2023/03/06	0	0.00	2	73.40	73.30	-2	725	-0.28%
2023/03/03	4	71.88	13	72.08	71.90	-9	712	-1.26%
2023/02/02	0	0.00	1	78.80	79.20	-1	946	-0.11%
2023/02/01	1	76.50	0	0.00	77.00	1	937	0.11%
2023/01/16	1	71.90	0	0.00	72.30	1	969	0.10%
2023/01/13	0	0.00	1	74.00	71.30	-1	982	-0.10%
2023/01/11	0	0.00	2	74.40	74.10	-2	997	-0.20%
2023/01/06	1	72.90	0	0.00	72.90	1	1,054	0.09%
2022/12/16	0	0.00	1	74.20	74.50	-1	1,584	-0.06%
2022/12/15	0	0.00	2	76.00	76.50	-2	1,613	-0.12%
2022/12/12	1	74.90	0	0.00	74.80	1	1,666	0.06%
2022/12/09	1	77.30	0	0.00	75.90	1	1,681	0.06%
2022/12/07	1	76.60	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	79.00	0	0.00	79.00	1	1,859	0.05%
2022/12/01	0	0.00	5	81.00	81.90	-5	1,939	-0.26%
2022/11/30	3	77.63	5	77.76	78.60	-2	1,930	-0.10%
2022/11/28	1	77.20	1	77.60	77.30	0	1,963	0.00%
2022/11/25	3	78.40	0	0.00	77.60	3	1,990	0.15%
2022/11/24	0	0.00	1	78.20	78.70	-1	1,998	-0.05%
2022/11/18	2	78.80	0	0.00	78.20	2	2,111	0.09%
2022/11/16	0	0.00	1	78.00	78.00	-1	2,186	-0.05%
2022/11/15	1	78.50	1	77.90	78.50	0	2,266	0.00%
2022/11/14	1	75.80	6	76.12	76.20	-5	2,348	-0.21%
2022/11/11	6	75.52	1	75.40	75.00	5	2,388	0.21%
2022/11/09	3	74.57	5	74.26	75.00	-2	2,369	-0.08%
2022/11/08	1	73.60	0	0.00	72.30	1	2,356	0.04%
2022/11/01	1	69.20	1	69.30	69.30	0	2,398	0.00%
2022/10/27	0	0.00	1	68.50	69.00	-1	2,392	-0.04%
2022/10/25	1	67.00	0	0.00	67.40	1	2,395	0.04%
2022/10/21	2	68.35	1	67.10	67.10	1	2,408	0.04%
2022/10/20	3	69.00	0	0.00	69.50	3	2,408	0.12%
2022/10/18	0	0.00	1	70.00	70.10	-1	2,428	-0.04%
2022/10/17	1	66.50	0	0.00	69.30	1	2,436	0.04%
2022/10/14	1	69.00	0	0.00	70.50	1	2,444	0.04%
2022/10/13	1	66.80	0	0.00	66.10	1	2,491	0.04%
2022/10/12	1	71.00	0	0.00	70.80	1	2,472	0.04%
2022/10/03	0	0.00	1	72.50	73.10	-1	2,480	-0.04%
2022/09/30	5	71.50	0	0.00	72.70	5	2,521	0.20%
2022/09/29	1	73.10	0	0.00	70.40	1	2,511	0.04%
2022/09/28	1	74.60	0	0.00	71.60	1	2,500	0.04%
2022/09/15	0	0.00	13	90.79	89.50	-13	2,436	-0.53%
2022/09/13	1	91.60	0	0.00	90.70	1	2,455	0.04%
2022/09/12	13	90.50	0	0.00	89.60	13	2,384	0.55%
2022/09/02	1	86.90	1	88.30	87.40	0	2,367	0.00%
2022/09/01	2	88.80	0	0.00	88.00	2	2,362	0.08%
2022/08/30	30	89.04	30	88.83	89.30	0	2,390	0.00%
2022/08/26	20	91.18	20	92.15	89.70	0	2,388	0.00%
2022/08/25	30	90.95	30	91.45	90.60	0	2,380	0.00%
2022/08/23	5	92.20	2	91.70	92.10	3	2,370	0.13%
2022/08/19	32	92.10	37	92.29	91.40	-5	2,275	-0.22%
2022/08/18	1	87.70	5	86.01	87.40	-4	2,164	-0.19%
2022/08/17	1	85.70	0	0.00	85.40	1	2,154	0.05%
2022/08/12	0	0.00	1	84.20	84.70	-1	2,209	-0.05%
2022/08/02	5	79.30	5	79.42	79.00	0	2,716	0.00%
2022/08/01	2	82.60	2	82.90	82.70	0	2,723	0.00%
2022/07/29	0	0.00	2	83.20	84.00	-2	2,740	-0.07%
2022/07/27	7	82.34	0	0.00	82.80	7	2,755	0.25%
2022/07/26	3	84.30	3	86.00	81.40	0	2,754	0.00%
2022/07/21	1	84.50	2	84.35	84.80	-1	2,803	-0.04%
2022/07/20	11	84.03	3	83.67	83.40	8	2,798	0.29%
2022/07/18	1	81.90	1	80.90	81.10	0	2,794	0.00%
2022/07/15	0	0.00	2	80.90	80.80	-2	2,787	-0.07%
2022/07/14	2	79.50	1	79.50	79.90	1	2,744	0.04%
2022/07/12	0	0.00	5	76.40	76.50	-5	2,751	-0.18%
2022/07/07	0	0.00	5	77.00	76.90	-5	2,740	-0.18%
2022/07/04	1	78.10	0	0.00	78.70	1	2,789	0.04%
2022/07/01	7	83.80	2	79.90	78.40	5	2,792	0.18%
2022/06/27	1	94.00	0	0.00	94.30	1	2,942	0.03%
2022/06/20	1	94.10	1	90.30	88.20	0	3,649	0.00%
2022/06/15	0	0.00	2	101.50	100.50	-2	4,103	-0.05%
2022/06/08	1	106.50	0	0.00	106.00	1	6,001	0.02%
2022/06/02	1	106.00	1	105.00	105.00	0	6,065	0.00%
2022/06/01	2	105.50	2	105.00	105.50	0	6,063	0.00%
2022/05/27	0	0.00	2	100.00	99.90	-2	6,018	-0.03%
2022/05/25	0	0.00	2	99.95	100.50	-2	6,052	-0.03%
2022/05/24	1	97.30	0	0.00	97.30	1	6,064	0.02%
2022/05/23	5	100.90	3	100.00	99.40	2	6,059	0.03%
2022/05/19	1	97.10	2	98.65	100.50	-1	6,052	-0.02%
2022/05/18	6	100.15	12	100.28	98.90	-6	6,030	-0.10%
2022/05/17	5	97.62	2	98.30	99.10	3	5,948	0.05%
2022/05/16	2	97.90	4	98.45	96.10	-2	5,933	-0.03%
2022/05/13	9	97.37	15	96.91	96.30	-6	5,885	-0.10%
2022/05/12	1	92.70	0	0.00	92.20	1	5,845	0.02%
2022/05/10	0	0.00	1	92.00	93.60	-1	5,851	-0.02%
2022/05/03	1	92.60	0	0.00	93.40	1	5,882	0.02%
2022/04/25	10	97.00	10	95.50	95.50	0	5,911	0.00%
2022/04/20	10	107.00	0	0.00	106.50	10	5,993	0.17%
2022/04/13	2	108.00	6	109.83	109.00	-4	6,242	-0.06%
2022/04/12	0	0.00	0.1	108.00	106.00	-0.1	6,281	0.00%
2022/04/11	1.1	106.42	8	110.73	106.00	-6.9	6,312	-0.11%
2022/04/08	12	108.50	0	0.00	108.50	12	6,311	0.19%
2022/04/06	10	113.00	3	112.01	112.00	7	6,349	0.11%
2022/04/01	0	0.00	1	113.00	116.00	-1	6,389	-0.02%
2022/03/31	2	117.75	2.2	118.46	117.50	-0.2	6,384	0.00%
2022/03/30	1	121.00	0	0.00	120.50	1	6,377	0.02%
2022/03/28	2	119.50	0	0.00	120.50	2	6,405	0.03%
2022/03/25	360	121.36	359	126.50	119.50	1	6,349	0.02%	大買/大賣/
2022/03/24	2.2	120.76	2	123.00	125.50	0.2	5,990	0.00%
2022/03/23	2	123.22	9	121.50	122.00	-7	6,054	-0.11%
2022/03/21	2	123.00	6.2	124.08	124.50	-4.2	6,365	-0.07%
2022/03/18	6	120.92	7	123.79	125.00	-1	6,294	-0.02%
2022/03/17	1	124.50	10	119.55	123.00	-9	6,183	-0.15%
2022/03/16	28	116.96	15	116.30	115.00	13	5,906	0.22%
2022/03/15	9	114.50	7	114.43	114.00	2	5,459	0.04%
2022/03/14	1	106.00	0	0.00	109.00	1	4,994	0.02%
2022/03/11	1	107.98	0	0.00	104.50	1	4,864	0.02%
2022/03/10	0	0.00	1	104.00	110.00	-1	4,718	-0.02%
2022/03/09	1	100.00	1	100.00	100.00	0	4,718	0.00%
2022/03/07	0	102.00	0	0.00	101.00	0	4,775	0.00%
2022/03/03	0	0.00	1	111.00	108.50	-1	5,013	-0.02%
2022/03/02	0	0.00	4	109.50	109.00	-4	5,048	-0.08%
2022/02/25	0	0.00	5	104.90	106.50	-5	5,221	-0.10%
2022/02/24	0	102.28	0	0.00	100.00	0	5,761	0.00%
2022/02/23	10	106.00	9	106.50	106.50	1	6,668	0.01%
2022/02/21	10	109.00	10	110.50	110.50	0	8,313	0.00%
2022/02/17	0	0.00	2	112.50	112.50	-2	9,524	-0.02%
2022/02/14	9	111.00	5	114.50	112.00	4	9,922	0.04%
2022/02/11	8	118.06	10	118.50	118.00	-2	9,939	-0.02%
2022/02/10	1	115.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	2	116.50	27	116.00	116.00	-25	10,043	-0.25%
2022/02/08	19	115.50	1	112.00	112.50	18	10,253	0.18%
2022/02/07	10	108.00	10	112.00	112.00	0	10,339	0.00%
2022/01/26	0.1	112.00	0	0.00	111.50	0.1	10,638	0.00%
2022/01/25	0	0.00	6	114.50	111.00	-6	11,292	-0.05%
2022/01/24	102	115.90	96.2	116.14	115.50	5.8	11,581	0.05%	大買/
2022/01/19	0.1	119.00	7	118.43	120.00	-6.9	12,013	-0.06%
2022/01/18	5.1	121.46	1	122.00	120.50	4.1	12,389	0.03%
2022/01/17	1	123.00	0	0.00	123.00	1	12,488	0.01%
2022/01/14	1	118.50	0	0.00	120.50	1	12,605	0.01%
2022/01/13	0	118.50	2	121.00	120.00	-2	12,797	-0.02%
2022/01/10	0	0.00	2	129.50	129.50	-2	13,107	-0.02%
2022/01/07	3	125.83	5	124.60	125.00	-2	13,160	-0.02%
2022/01/06	5	127.02	0	0.00	129.50	5	13,123	0.04%
2022/01/05	10	132.30	0	0.00	130.00	10	13,149	0.08%
2022/01/04	0	138.00	10	137.65	137.50	-10	13,135	-0.08%
2022/01/03	1	137.00	2	139.00	137.50	-1	13,183	-0.01%
2021/12/30	22	135.64	20	133.50	133.50	2	13,204	0.02%
2021/12/29	1	136.50	7	138.00	136.00	-6	13,255	-0.05%
2021/12/28	6	136.17	0	0.00	135.00	6	13,264	0.05%
2021/12/27	16	136.13	16	136.63	136.50	0	13,275	0.00%
2021/12/24	11	133.27	0	0.00	132.50	11	13,296	0.08%
2021/12/23	3	138.00	8	136.50	134.00	-5	13,322	-0.04%
2021/12/21	0	0.00	8	132.00	132.50	-8	13,353	-0.06%
2021/12/17	15	134.97	10	131.20	132.00	5	13,819	0.04%
2021/12/16	20	138.55	12	137.63	141.00	8	14,213	0.06%
2021/12/15	2	134.00	3	136.50	136.50	-1	13,899	-0.01%
2021/12/14	2	132.50	0	0.00	133.00	2	13,906	0.01%
2021/12/13	6	136.00	4	136.25	136.00	2	13,784	0.01%
2021/12/10	3	136.83	1	137.00	137.00	2	13,669	0.01%
2021/12/07	1	147.50	0	0.00	147.50	1	13,471	0.01%
2021/12/06	0	0.00	1	150.00	150.00	-1	13,556	-0.01%
2021/12/02	67	148.49	10	150.45	148.00	57	13,592	0.42%
2021/12/01	29	145.31	47	147.09	148.50	-18	13,609	-0.13%
2021/11/30	49	151.52	92	146.62	146.00	-43	13,653	-0.31%
2021/11/29	1	143.00	0.1	147.50	148.50	0.9	13,839	0.01%
2021/11/26	3	142.00	0	0.00	140.00	3	13,757	0.02%
2021/11/24	1	138.00	2	140.00	145.50	-1	13,763	-0.01%
2021/11/23	101	146.07	88	146.82	135.50	13	13,751	0.09%	大買/
2021/11/22	559	145.69	579	146.36	149.00	-20	13,594	-0.15%	大買/大賣/
2021/11/19	165	138.95	165.1	138.40	143.00	-0.1	12,777	0.00%	大買/大賣/
2021/11/18	824	128.42	723	129.62	130.00	101	12,539	0.81%	大買/大賣/鉅額交易
2021/11/17	882	121.23	990	119.77	127.50	-108	11,358	-0.95%	大買/大賣/鉅額交易
2021/11/16	300	111.58	304	112.72	116.00	-4	10,703	-0.04%	大買/大賣/
2021/11/15	16	104.13	21	102.64	105.50	-5	10,283	-0.05%
2021/11/12	13	98.13	27	98.69	98.00	-14	10,110	-0.14%
2021/11/11	12	97.70	5	98.62	98.00	7	10,074	0.07%
2021/11/10	3	96.83	3	97.27	97.00	0	10,002	0.00%
2021/11/09	4	97.75	2	98.00	96.20	2	9,974	0.02%
2021/11/08	37	99.81	27	96.89	96.60	10	9,905	0.10%
2021/11/05	6	103.75	1	105.50	101.50	5	9,816	0.05%
2021/11/04	29	102.09	28	102.61	102.00	1	9,625	0.01%
2021/11/03	12	105.58	3	110.33	103.50	9	9,584	0.09%
2021/11/02	8	107.19	11	105.68	107.00	-3	9,378	-0.03%
2021/11/01	2	104.50	3	104.00	104.50	-1	8,770	-0.01%
2021/10/29	12	98.51	18	96.08	95.30	-6	8,593	-0.07%
2021/10/26	9	93.81	3	96.53	92.90	6	8,334	0.07%
2021/10/25	7	93.97	7	94.44	94.70	0	8,093	0.00%
2021/10/22	2.2	94.43	8	95.90	96.30	-5.8	8,230	-0.07%
2021/10/21	12	95.23	4	94.85	93.00	8	8,367	0.10%
2021/10/20	20	93.95	20	94.43	94.50	0	8,523	0.00%
2021/10/19	20	93.15	20	93.16	93.20	0	8,626	0.00%
2021/10/18	17	87.97	18	90.40	92.00	-1	8,907	-0.01%
2021/10/15	4	86.88	4	87.93	87.40	0	9,479	0.00%
2021/10/13	0	0.00	5	84.70	84.20	-5	10,360	-0.05%
2021/10/12	0	0.00	1	87.50	87.50	-1	10,411	-0.01%
2021/10/08	4	86.48	4	86.58	86.50	0	10,592	0.00%
2021/10/07	6	84.12	2	85.10	85.60	4	10,742	0.04%
2021/10/06	8	82.13	4	81.75	80.50	4	10,925	0.04%
2021/10/05	1	80.80	0	0.00	81.60	1	11,096	0.01%
2021/10/04	2	80.20	0	0.00	78.80	2	11,067	0.02%
2021/09/29	0	0.00	2	86.70	87.00	-2	11,390	-0.02%
2021/09/27	19	95.06	18	95.25	93.10	1	11,275	0.01%
2021/09/24	7	93.77	10	92.58	92.50	-3	10,931	-0.03%
2021/09/23	13	94.42	20.1	93.79	92.80	-7.1	10,775	-0.07%
2021/09/17	2	89.00	10	87.59	89.90	-8	10,192	-0.08%
2021/09/15	5	85.08	1	87.40	84.90	4	10,159	0.04%
2021/09/14	2	88.75	1	87.70	87.70	1	10,194	0.01%
2021/09/13	9	87.66	0	0.00	87.50	9	10,197	0.09%
2021/09/10	2	87.85	0	0.00	88.50	2	10,248	0.02%
2021/09/09	5	86.40	8	85.24	86.40	-3	10,371	-0.03%
2021/09/08	3	84.30	0	0.00	82.70	3	10,309	0.03%
2021/09/07	3	86.50	0	0.00	86.70	3	10,348	0.03%
2021/09/06	0	0.00	6	90.50	88.20	-6	10,532	-0.06%
2021/09/02	0	0.00	2	95.85	90.40	-2	10,452	-0.02%
2021/08/31	5	89.10	7	90.39	90.00	-2	10,126	-0.02%
2021/08/30	0	0.00	6	89.93	89.80	-6	10,060	-0.06%
2021/08/27	1	91.40	0	0.00	88.10	1	10,018	0.01%
2021/08/26	15	89.91	10	90.40	90.40	5	9,987	0.05%
2021/08/24	0	0.00	1	83.70	83.70	-1	9,484	-0.01%
2021/08/23	9	82.49	9	84.44	83.70	0	9,416	0.00%
2021/08/20	20	79.37	20	80.67	80.60	0	9,279	0.00%
2021/08/19	5	80.00	5	79.00	78.10	0	9,155	0.00%
2021/08/17	2	77.00	0	0.00	76.90	2	9,205	0.02%
2021/08/16	1	80.80	0	0.00	81.10	1	9,155	0.01%
2021/08/13	0	0.00	1	81.20	81.00	-1	9,127	-0.01%
2021/08/11	5	82.80	1	83.60	82.80	4	9,120	0.04%
2021/08/10	5	84.60	5	86.86	86.00	0	9,082	0.00%
2021/08/09	7	87.23	7	86.87	86.40	0	9,063	0.00%
2021/08/06	0	0.00	1	88.00	88.20	-1	8,992	-0.01%
2021/08/05	5	91.90	5	93.18	93.70	0	8,885	0.00%
2021/08/04	5	92.74	6	92.80	92.20	-1	8,890	-0.01%
2021/07/30	2.4	93.43	3	93.83	91.10	-0.6	8,671	-0.01%
2021/07/29	3.2	93.58	1	91.70	94.10	2.2	8,570	0.03%
2021/07/27	2	105.50	7	101.71	98.60	-5	8,277	-0.06%
2021/07/26	0.4	105.50	2	107.00	105.00	-1.6	8,030	-0.02%
2021/07/23	7	97.47	15	97.40	97.80	-8	7,672	-0.10%
2021/07/22	11	101.32	11	101.00	101.00	0	7,498	0.00%
2021/07/21	4	97.60	0	0.00	100.50	4	7,086	0.06%
2021/07/20	9	94.51	5	94.56	91.50	4	6,461	0.06%
2021/07/19	3	87.10	7	89.71	91.00	-4	5,924	-0.07%
2021/07/16	5	82.86	5	83.10	82.80	0	5,879	0.00%
2021/07/15	6	82.33	4	84.50	84.50	2	6,380	0.03%
2021/07/14	7	85.14	3	84.40	85.70	4	6,458	0.06%
2021/07/13	7	85.23	2	84.60	80.50	5	6,213	0.08%
2021/07/12	0	0.00	9	80.91	82.50	-9	5,940	-0.15%
2021/07/09	8	78.50	6	78.62	78.50	2	5,701	0.04%
2021/07/08	0	0.00	1	78.60	77.70	-1	5,690	-0.02%
2021/07/07	2	79.05	5	78.88	79.30	-3	5,696	-0.05%
2021/07/06	5	78.32	8	77.98	77.70	-3	5,513	-0.05%
2021/07/05	0	0.00	37	74.68	74.90	-37	5,407	-0.68%
2021/07/02	0	0.00	4	71.30	71.30	-4	5,566	-0.07%
2021/07/01	16	70.91	2	70.00	69.90	14	5,730	0.24%
2021/06/30	4	72.30	0	0.00	72.00	4	5,975	0.07%
2021/06/29	1	73.80	34	74.01	73.00	-33	5,962	-0.55%
2021/06/28	10	73.00	4	71.80	72.80	6	5,898	0.10%
2021/06/25	2	73.60	28	73.10	72.70	-26	5,915	-0.44%
2021/06/24	0	0.00	1	73.70	73.30	-1	5,910	-0.02%
2021/06/23	58	73.91	111	73.49	73.70	-53	5,868	-0.90%	大賣/
2021/06/22	17	72.30	0	0.00	71.60	17	5,799	0.29%
2021/06/21	12	72.69	2	73.10	72.00	10	5,770	0.17%
2021/06/18	3	75.37	3	75.90	75.20	0	5,731	0.00%
2021/06/17	0	0.00	1	72.10	72.70	-1	5,617	-0.02%
2021/06/16	68	72.20	12	71.50	71.30	56	5,565	1.01%
2021/06/15	45	69.98	3	72.60	72.90	42	5,439	0.77%
2021/06/11	0	0.00	9	67.92	67.70	-9	5,204	-0.17%
2021/06/09	1	67.70	1	66.90	66.70	0	5,152	0.00%
2021/06/08	23	67.54	22	66.59	66.50	1	5,133	0.02%
2021/06/07	1	65.60	1	66.40	66.50	0	5,112	0.00%
2021/06/04	4	66.55	0	0.00	66.50	4	5,091	0.08%
2021/05/28	1	67.40	0	0.00	66.90	1	4,890	0.02%
2021/05/27	0	0.00	1	65.90	66.60	-1	4,853	-0.02%
2021/05/26	6	66.85	2	65.10	66.00	4	4,831	0.08%
2021/05/25	0	0.00	10	66.40	66.30	-10	4,791	-0.21%
2021/05/24	1	61.60	9	62.46	62.80	-8	4,702	-0.17%
2021/05/20	3	61.93	0	0.00	61.80	3	4,827	0.06%
2021/05/17	1	58.00	0	0.00	54.80	1	4,787	0.02%
2021/05/14	1	62.40	0	0.00	60.70	1	4,754	0.02%
2021/05/12	3	63.27	2	64.70	60.00	1	4,707	0.02%
2021/05/11	2	67.10	2	66.10	65.30	0	4,657	0.00%
2021/05/10	2	69.90	0	0.00	69.70	2	4,645	0.04%
2021/05/06	4	68.73	0	0.00	68.60	4	4,665	0.09%
2021/05/05	6	71.03	0	0.00	68.50	6	4,689	0.13%
2021/05/04	9	71.77	8	71.63	71.90	1	4,678	0.02%
2021/04/29	3	79.93	0	0.00	78.50	3	4,632	0.06%
2021/04/28	0	0.00	16	80.47	79.50	-16	4,665	-0.34%
2021/04/27	7	79.87	5	79.72	79.80	2	4,711	0.04%
2021/04/26	16	83.19	7	82.63	82.20	9	4,781	0.19%
2021/04/23	4	83.00	10	83.00	82.50	-6	4,805	-0.12%
2021/04/22	5	80.00	1	80.40	78.50	4	4,807	0.08%
2021/04/21	42	86.42	30	87.34	84.00	12	5,265	0.23%
2021/04/20	8	80.41	15	81.39	82.80	-7	4,952	-0.14%
2021/04/19	5	75.60	2	75.25	75.30	3	4,723	0.06%
2021/04/16	1	74.00	2	74.40	73.90	-1	4,777	-0.02%
2021/04/15	8	74.71	3	74.40	74.40	5	4,790	0.10%
2021/04/14	2	74.45	1	73.60	74.10	1	4,808	0.02%
2021/04/13	3	76.10	6	77.78	76.00	-3	4,802	-0.06%
2021/04/12	4	76.15	14.4	76.14	75.40	-10.4	4,769	-0.22%
2021/04/09	5	78.52	6	79.22	78.00	-1	4,752	-0.02%
2021/04/08	12	79.62	8	80.09	80.00	4	4,656	0.09%
2021/04/07	17	77.61	15	77.69	77.30	2	4,438	0.05%
2021/04/06	4	74.88	8	74.64	77.60	-4	4,318	-0.09%
2021/03/31	0	0.00	3	71.43	71.10	-3	4,134	-0.07%
2021/03/30	5	71.50	5	72.10	72.40	0	4,161	0.00%
2021/03/29	0	0.00	2	71.50	71.40	-2	4,201	-0.05%
2021/03/26	0	0.00	5	70.60	70.40	-5	4,233	-0.12%
2021/03/25	0	0.00	8	71.20	70.30	-8	4,248	-0.19%
2021/03/24	0	0.00	1	71.10	70.90	-1	4,266	-0.02%
2021/03/23	8	70.50	26	71.67	71.00	-18	4,278	-0.42%
2021/03/22	5	73.24	1	72.40	72.00	4	4,235	0.09%
2021/03/19	1	68.40	2	68.60	68.60	-1	4,161	-0.02%
2021/03/18	2	69.90	0	0.00	69.10	2	4,213	0.05%
2021/03/16	4	71.40	5	70.20	70.00	-1	4,629	-0.02%
2021/03/15	0	0.00	4	70.30	70.00	-4	4,990	-0.08%
2021/03/12	0	0.00	1	70.10	70.00	-1	5,031	-0.02%
2021/03/11	0	0.00	3	68.97	69.40	-3	5,068	-0.06%
2021/03/10	1	67.60	0	0.00	67.40	1	5,110	0.02%
2021/03/09	0	0.00	5	67.20	67.10	-5	5,373	-0.09%
2021/03/05	5	67.30	0	0.00	67.70	5	5,455	0.09%
2021/03/04	2	68.30	0	0.00	68.30	2	5,610	0.04%
2021/03/02	3	68.90	0	0.00	69.00	3	5,627	0.05%
2021/02/26	0	0.00	5	69.90	70.00	-5	5,646	-0.09%
2021/02/25	16	71.68	1	71.20	71.10	15	5,736	0.26%
2021/02/24	0	0.00	26	72.63	71.50	-26	5,746	-0.45%
2021/02/23	11	73.49	0	0.00	72.50	11	5,822	0.19%
2021/02/22	12	74.22	27	74.69	73.90	-15	5,782	-0.26%
2021/02/19	10	71.05	0.4	71.37	71.40	9.6	5,670	0.17%
2021/02/18	5	69.20	6	69.98	70.30	-1	5,686	-0.02%
2021/02/04	2	66.85	0	0.00	67.10	2	5,659	0.04%
2021/02/02	11	67.21	0	0.00	67.80	11	5,655	0.19%
2021/02/01	2	66.30	0	0.00	66.30	2	5,639	0.04%
2021/01/29	2	68.00	0	0.00	67.40	2	5,620	0.04%
2021/01/28	7	69.89	0	0.00	69.50	7	5,595	0.13%
2021/01/27	0	0.00	1	71.20	71.60	-1	5,570	-0.02%
2021/01/26	1	70.00	1	69.50	69.40	0	5,527	0.00%
2021/01/25	3	70.40	8	70.10	70.50	-5	5,501	-0.09%
2021/01/22	2	70.95	5	70.90	72.00	-3	5,470	-0.05%
2021/01/21	19	73.31	0	0.00	71.30	19	5,449	0.35%
2021/01/20	11	73.15	6	72.60	72.70	5	5,396	0.09%
2021/01/19	5	76.70	3	78.07	76.70	2	5,306	0.04%
2021/01/18	0	0.00	2	78.50	79.20	-2	5,183	-0.04%
2021/01/15	15	79.24	14	79.38	77.70	1	5,047	0.02%
2021/01/14	26	79.72	31.2	79.49	79.10	-5.2	4,829	-0.11%
2021/01/13	20	77.30	11	76.33	77.60	9	4,145	0.22%
2021/01/12	1	71.30	10	73.00	70.60	-9	3,834	-0.23%
2021/01/11	1	72.90	0	0.00	72.10	1	3,737	0.03%
2021/01/08	10	69.97	55	68.89	69.90	-45	3,682	-1.22%
2021/01/07	15	69.34	1	69.30	69.50	14	3,726	0.38%
2021/01/06	5	69.38	0	0.00	69.10	5	3,722	0.13%
2021/01/05	9	71.20	9	71.02	71.10	0	3,724	0.00%
2021/01/04	18	72.78	0	0.00	72.60	18	3,705	0.49%
2020/12/31	0	0.00	1	71.10	71.10	-1	3,665	-0.03%
2020/12/30	12	72.12	1	73.60	71.80	11	3,652	0.30%
2020/12/29	21	74.19	1	73.50	72.70	20	3,628	0.55%
2020/12/28	8	73.49	4	72.75	72.80	4	3,554	0.11%
2020/12/24	1	71.20	1	72.60	71.50	0	3,502	0.00%
2020/12/23	1	71.50	2	72.30	71.70	-1	3,515	-0.03%
2020/12/22	6	71.35	2	69.90	69.00	4	3,498	0.11%
2020/12/21	1	70.10	0	0.00	70.00	1	3,500	0.03%
2020/12/18	2	70.85	5	70.80	70.90	-3	3,502	-0.09%
2020/12/16	5	71.80	1	71.60	71.30	4	3,494	0.11%
2020/12/11	4	73.83	12	73.29	72.50	-8	3,578	-0.22%
2020/12/10	22	75.69	38	75.52	75.00	-16	3,479	-0.46%
2020/12/09	9	71.03	12	73.44	74.70	-3	3,188	-0.09%
2020/12/08	1	68.20	0	0.00	69.00	1	2,814	0.04%
2020/12/07	3	68.00	1	69.10	68.00	2	2,787	0.07%
2020/12/04	0	0.00	1	68.40	67.60	-1	2,766	-0.04%
2020/12/03	12	69.32	10	69.44	68.00	2	2,749	0.07%
2020/12/01	3	67.43	0	0.00	67.00	3	2,705	0.11%
2020/11/30	8	68.30	2	68.10	67.10	6	2,687	0.22%
2020/11/25	1	65.20	1	64.30	64.50	0	2,596	0.00%
2020/11/24	5	66.78	3	66.10	65.70	2	2,682	0.07%
2020/11/23	0	0.00	5	64.50	64.70	-5	2,693	-0.19%
2020/11/20	5	63.70	10	64.50	64.40	-5	2,731	-0.18%
2020/11/10	2	60.90	0	0.00	60.10	2	4,085	0.05%
2020/11/09	2	61.20	0	0.00	61.50	2	4,106	0.05%
2020/11/03	0	0.00	2	60.50	60.90	-2	4,355	-0.05%
2020/11/02	2	59.40	0	0.00	59.10	2	4,391	0.05%
2020/10/28	5	62.60	14	60.85	60.30	-9	4,808	-0.19%
2020/10/26	0	0.00	5	63.60	62.80	-5	4,929	-0.10%
2020/10/16	0	0.00	3	65.70	64.70	-3	5,624	-0.05%
2020/10/15	4	66.68	0	0.00	66.30	4	5,756	0.07%
2020/10/13	4	63.93	0	0.00	64.00	4	5,762	0.07%
2020/10/12	10	66.00	0	0.00	64.90	10	5,786	0.17%
2020/10/07	2	66.75	0	0.00	67.40	2	5,892	0.03%
2020/10/05	0	0.00	1	66.90	66.70	-1	6,088	-0.02%
2020/09/30	7	66.26	7	66.30	66.60	0	6,179	0.00%
2020/09/29	1	65.90	0	0.00	66.80	1	6,221	0.02%
2020/09/28	0	0.00	2	64.15	64.70	-2	6,299	-0.03%
2020/09/25	4	66.20	6	66.87	65.00	-2	6,398	-0.03%
2020/09/24	4	68.00	0	0.00	67.60	4	6,612	0.06%
2020/09/23	2	70.45	0	0.00	69.60	2	6,584	0.03%
2020/09/22	1	69.20	1	69.80	70.30	0	6,623	0.00%
2020/09/21	0	0.00	1	70.20	69.70	-1	6,606	-0.02%
2020/09/17	3	72.30	4	72.23	72.70	-1	6,610	-0.02%
2020/09/16	3	70.90	4	71.43	70.90	-1	6,574	-0.02%
2020/09/14	1	69.70	0	0.00	69.70	1	6,779	0.01%
2020/09/11	1	68.40	5	68.72	69.20	-4	6,820	-0.06%
2020/09/09	0	0.00	4	69.33	69.50	-4	6,968	-0.06%
2020/09/08	3	69.17	0	0.00	68.90	3	7,054	0.04%
2020/09/07	3	70.97	4	72.60	69.20	-1	7,134	-0.01%
2020/09/04	4	68.18	1	68.50	70.30	3	7,125	0.04%
2020/08/31	0	0.00	12	70.70	69.20	-12	7,431	-0.16%
2020/08/28	1	72.00	6	71.88	70.00	-5	7,943	-0.06%
2020/08/27	2	71.60	3	71.80	71.80	-1	7,937	-0.01%
2020/08/26	2	70.30	7	71.07	71.30	-5	7,961	-0.06%
2020/08/25	0	0.00	10	69.91	69.50	-10	8,035	-0.12%
2020/08/21	25	69.08	15	69.93	69.70	10	8,266	0.12%
2020/08/20	15	69.79	0	0.00	68.80	15	8,231	0.18%
2020/08/19	11	71.00	23	74.31	76.40	-12	8,499	-0.14%
2020/08/18	2	73.15	8	73.28	72.60	-6	8,464	-0.07%
2020/08/17	3	71.63	0	0.00	71.50	3	8,361	0.04%
2020/08/14	0	0.00	2	68.50	68.60	-2	8,597	-0.02%
2020/08/13	2	68.20	0	0.00	67.70	2	8,946	0.02%
2020/08/12	5	68.06	0	0.00	68.10	5	9,075	0.06%
2020/08/11	4	69.05	2	68.75	68.60	2	9,274	0.02%
2020/08/10	4	71.70	0	0.00	69.80	4	9,375	0.04%
2020/08/06	1	71.30	0	0.00	70.50	1	9,961	0.01%
2020/08/05	1	71.40	0	0.00	70.90	1	10,009	0.01%
2020/08/04	3	72.63	1	75.80	72.50	2	10,068	0.02%
2020/08/03	0	0.00	1	73.30	73.90	-1	9,941	-0.01%
2020/07/30	0	0.00	1	71.40	71.80	-1	9,892	-0.01%
2020/07/28	5	70.74	16	69.98	68.90	-11	9,883	-0.11%
2020/07/27	6	69.88	0	0.00	70.30	6	9,853	0.06%
2020/07/24	6	71.40	6	70.35	69.40	0	9,833	0.00%
2020/07/23	12	73.11	17	73.11	72.10	-5	9,794	-0.05%
2020/07/22	0	0.00	1	72.50	72.20	-1	9,635	-0.01%
2020/07/21	0	0.00	11	70.45	71.90	-11	9,399	-0.12%
2020/07/15	10	71.50	10	68.82	68.80	0	9,311	0.00%
2020/07/14	3	70.60	0	0.00	70.20	3	9,360	0.03%
2020/07/13	0	0.00	5	71.00	71.10	-5	9,417	-0.05%
2020/07/10	8	70.36	0	0.00	68.50	8	9,488	0.08%
2020/07/09	4	72.00	0	0.00	72.20	4	9,451	0.04%
2020/07/08	6	70.85	3	71.67	71.40	3	9,409	0.03%
2020/07/07	6	70.27	0	0.00	69.40	6	9,378	0.06%
2020/07/06	1	74.00	3	74.00	74.00	-2	9,319	-0.02%
2020/07/03	12	73.18	5	72.60	73.50	7	9,301	0.08%
2020/07/02	0	0.00	3	68.80	69.30	-3	9,087	-0.03%
2020/07/01	0	0.00	3	68.10	68.40	-3	9,123	-0.03%
2020/06/29	4	66.18	0	0.00	66.40	4	9,170	0.04%
2020/06/24	1	67.80	0	0.00	67.80	1	9,205	0.01%
2020/06/23	0	0.00	1	68.30	68.10	-1	9,247	-0.01%
2020/06/22	7	67.81	0	0.00	67.20	7	9,265	0.08%
2020/06/19	9	70.59	13	70.37	69.50	-4	9,296	-0.04%
2020/06/16	4	68.33	0	0.00	68.60	4	9,343	0.04%
2020/06/15	1	66.50	0	0.00	65.70	1	9,550	0.01%
2020/06/12	7	68.71	5	67.60	68.70	2	9,814	0.02%
2020/06/11	16	72.09	9	71.59	70.00	7	10,020	0.07%
2020/06/10	7	72.59	9	72.36	71.60	-2	10,045	-0.02%
2020/06/09	3	73.83	2	75.50	73.60	1	10,142	0.01%
2020/06/08	1	75.60	5	76.26	75.30	-4	10,336	-0.04%
2020/06/05	3	75.40	3	75.57	75.90	0	10,545	0.00%
2020/06/04	8	74.99	13	76.52	74.90	-5	10,688	-0.05%
2020/06/03	0	0.00	4	71.38	71.80	-4	10,240	-0.04%
2020/06/02	1	71.90	2	70.10	70.80	-1	10,227	-0.01%
2020/06/01	9	71.00	2	71.43	70.30	7	10,262	0.07%
2020/05/29	6	68.67	12	68.25	69.50	-6	10,258	-0.06%
2020/05/28	3	69.33	34	68.84	68.30	-31	10,302	-0.30%
2020/05/27	7	70.46	5	70.24	70.90	2	10,399	0.02%
2020/05/26	14	70.74	15	69.89	68.60	-1	10,187	-0.01%
2020/05/25	14	68.51	8	68.99	71.00	6	9,764	0.06%
2020/05/22	13	64.16	7	64.43	64.60	6	9,468	0.06%
2020/05/21	10	63.49	10	63.51	64.00	0	9,354	0.00%
2020/05/20	8	61.06	8	59.94	61.40	0	9,196	0.00%
2020/05/19	2	58.30	5	58.46	57.50	-3	8,876	-0.03%
2020/05/18	39	58.05	2	58.40	57.00	37	8,817	0.42%
2020/05/15	9	56.90	19	56.11	59.00	-10	8,657	-0.12%
2020/05/14	12	56.50	4	56.25	56.20	8	8,646	0.09%
2020/05/13	13	57.26	16	57.16	57.90	-3	8,419	-0.04%
2020/05/12	4	52.90	1	54.20	52.70	3	8,003	0.04%
2020/05/11	1	54.50	5	54.06	53.70	-4	7,951	-0.05%
2020/05/06	0	0.00	10	51.60	50.50	-10	7,635	-0.13%
2020/05/05	0	0.00	1	52.20	51.60	-1	7,574	-0.01%
2020/05/04	3	50.93	0	0.00	50.70	3	7,541	0.04%
2020/04/30	0	0.00	5	51.10	51.80	-5	7,521	-0.07%
2020/04/29	7	50.46	0	0.00	50.30	7	7,461	0.09%
2020/04/27	1	50.00	0	0.00	50.20	1	7,466	0.01%
2020/04/23	4	49.53	0	0.00	49.45	4	7,422	0.05%
2020/04/21	10	51.00	0	0.00	49.05	10	7,432	0.13%
2020/04/17	0	0.00	2	51.80	51.50	-2	7,357	-0.03%
2020/04/16	3	53.70	3	53.30	52.80	0	7,254	0.00%
2020/04/15	0	0.00	2	53.60	52.90	-2	7,124	-0.03%
2020/04/14	2	51.60	0	0.00	50.90	2	6,927	0.03%
2020/04/13	0	0.00	5	50.30	50.20	-5	6,903	-0.07%
2020/04/09	5	51.50	0	0.00	51.00	5	6,942	0.07%
2020/04/08	0	0.00	2	53.00	52.20	-2	6,922	-0.03%
2020/04/07	4	49.88	0	0.00	49.75	4	6,806	0.06%
2020/04/06	12	49.66	22	49.31	49.60	-10	6,750	-0.15%
2020/03/31	1	49.50	5	48.60	48.80	-4	6,707	-0.06%
2020/03/30	5	46.65	0	0.00	49.20	5	6,750	0.07%
2020/03/27	1	49.20	9	48.02	47.10	-8	6,684	-0.12%
2020/03/26	0	0.00	1	47.30	48.15	-1	6,617	-0.02%
2020/03/25	8	47.88	0	0.00	47.70	8	6,560	0.12%
2020/03/24	5	45.90	15	45.85	45.80	-10	6,468	-0.15%
2020/03/23	8	44.54	8	44.61	43.35	0	6,597	0.00%
2020/03/20	16	49.08	10	48.97	47.65	6	6,546	0.09%
2020/03/19	9	47.29	8	50.28	45.85	1	6,402	0.02%
2020/03/18	82	52.58	89	53.18	50.90	-7	6,097	-0.11%
2020/03/17	13	51.28	11	51.91	52.00	2	5,771	0.03%
2020/03/16	25	52.08	22	52.37	49.50	3	5,472	0.05%
2020/03/13	11	48.16	4	51.08	51.90	7	5,321	0.13%
2020/03/12	9	53.21	18	52.74	51.00	-9	5,108	-0.18%
2020/03/11	18	54.88	16	55.24	54.20	2	4,842	0.04%
2020/03/06	1	54.00	0	0.00	53.50	1	4,321	0.02%
2020/03/05	1	55.80	1	57.10	55.60	0	4,246	0.00%
2020/03/04	5	54.44	6	54.90	55.90	-1	4,081	-0.02%
2020/03/03	9	54.74	8	55.11	54.10	1	3,938	0.03%
2020/03/02	0	0.00	6	53.13	54.80	-6	3,701	-0.16%
2020/02/27	2	51.10	0	0.00	49.85	2	3,438	0.06%
2020/02/26	1	53.60	1	53.20	52.30	0	3,371	0.00%
2020/02/24	3	52.97	4	53.05	53.20	-1	3,258	-0.03%
2020/02/21	4	52.78	3	52.70	52.90	1	3,194	0.03%
2020/02/20	5	51.76	3	52.43	51.90	2	3,013	0.07%
2020/02/19	3	52.07	8	52.16	52.10	-5	2,962	-0.17%
2020/02/18	1	51.10	11	51.45	51.00	-10	2,879	-0.35%
2020/02/17	2	52.40	0	0.00	52.20	2	2,804	0.07%
2020/02/14	5	48.50	3	48.30	48.70	2	2,629	0.08%
2020/02/13	4	48.01	5	47.86	47.95	-1	2,615	-0.04%
2020/02/12	1	48.25	1	48.35	48.20	0	2,682	0.00%
2020/02/07	0	0.00	1	45.85	45.50	-1	2,785	-0.04%
2020/02/05	0	0.00	2	45.90	45.30	-2	2,874	-0.07%
2020/02/03	1	42.35	3	43.63	44.00	-2	3,018	-0.07%
2020/01/31	2	47.20	0	0.00	46.90	2	3,056	0.07%
2020/01/30	1	46.85	0	0.00	46.75	1	3,309	0.03%
2020/01/20	1	51.90	0	0.00	51.90	1	3,464	0.03%
2020/01/17	0	0.00	1	52.50	52.30	-1	3,659	-0.03%
2020/01/15	2	52.90	6	52.82	53.00	-4	4,213	-0.09%
2020/01/14	1	52.40	4	52.00	52.40	-3	4,296	-0.07%
2020/01/13	5	51.20	2	52.40	52.60	3	4,485	0.07%
2020/01/10	5	49.90	0	0.00	49.90	5	4,564	0.11%
2020/01/09	5	50.80	3	50.80	50.50	2	4,607	0.04%
2020/01/08	2	50.20	12	50.51	49.90	-10	4,661	-0.21%
2020/01/06	2	51.70	11	51.78	51.50	-9	4,957	-0.18%
2020/01/03	7	54.89	2	54.00	53.10	5	4,942	0.10%
2020/01/02	1	54.30	2	54.25	54.50	-1	4,868	-0.02%
2019/12/31	5	53.10	0	0.00	52.80	5	4,832	0.10%
2019/12/30	3	53.90	14	54.00	53.70	-11	4,820	-0.23%
2019/12/27	6	54.17	3	54.50	54.20	3	4,815	0.06%
2019/12/26	1	54.00	3	53.93	53.70	-2	4,774	-0.04%
2019/12/25	6	54.10	8	54.31	53.90	-2	4,763	-0.04%
2019/12/24	12	52.28	2	52.65	52.10	10	4,668	0.21%
2019/12/23	0	0.00	4	53.60	52.70	-4	4,692	-0.09%
2019/12/20	1	53.00	0	0.00	53.00	1	4,704	0.02%
2019/12/19	2	53.35	10	53.56	53.10	-8	4,745	-0.17%
2019/12/18	13	53.72	14	54.36	54.50	-1	4,752	-0.02%
2019/12/17	1	52.80	0	0.00	53.40	1	4,549	0.02%
2019/12/16	0	0.00	3	52.40	52.30	-3	4,595	-0.07%
2019/12/13	7	50.94	0	0.00	50.50	7	4,598	0.15%
2019/12/12	1	52.40	6	51.97	51.40	-5	4,644	-0.11%
2019/12/11	8	51.96	2	52.00	51.60	6	4,608	0.13%
2019/12/10	0	0.00	3	52.10	52.50	-3	4,604	-0.07%
2019/12/09	5	51.30	1	51.90	51.10	4	4,585	0.09%
2019/12/06	1	51.10	8	50.84	51.40	-7	4,629	-0.15%
2019/12/05	1	51.50	6	51.62	51.10	-5	4,642	-0.11%
2019/12/04	0	0.00	14	50.51	50.80	-14	4,852	-0.29%
2019/12/03	0	0.00	1	48.75	48.75	-1	4,839	-0.02%
2019/12/02	0	0.00	4	48.10	48.00	-4	4,889	-0.08%
2019/11/29	1	49.10	12	49.32	49.10	-11	4,921	-0.22%
2019/11/28	0	0.00	2	50.60	49.70	-2	5,002	-0.04%
2019/11/26	2	50.40	0	0.00	50.60	2	5,416	0.04%
2019/11/19	2	50.00	0	0.00	50.00	2	6,000	0.03%
2019/11/18	0	0.00	12	50.80	50.60	-12	6,176	-0.19%
2019/11/15	0	0.00	1	51.00	50.70	-1	6,217	-0.02%
2019/11/14	1	49.90	0	0.00	50.00	1	6,322	0.02%
2019/11/13	0	0.00	1	50.80	50.30	-1	6,429	-0.02%
2019/11/12	4	49.89	5	50.08	50.20	-1	6,442	-0.02%
2019/11/11	3	51.20	0	0.00	49.60	3	6,432	0.05%
2019/11/04	2	55.75	2	55.50	55.50	0	6,333	0.00%
2019/11/01	0	0.00	1	55.00	56.10	-1	6,351	-0.02%
2019/10/31	1	55.20	1	55.00	55.00	0	6,331	0.00%
2019/10/30	5	56.86	26	57.05	56.80	-21	6,268	-0.33%
2019/10/29	13	58.24	18	58.81	57.50	-5	6,275	-0.08%
2019/10/28	26	59.70	4	59.28	60.10	22	6,167	0.36%
2019/10/25	14	58.29	13	58.49	58.20	1	6,169	0.02%
2019/10/24	5	56.70	14	57.47	58.50	-9	6,089	-0.15%
2019/10/23	23	54.76	11	55.01	55.00	12	6,007	0.20%
2019/10/22	0	0.00	1	53.60	53.60	-1	6,029	-0.02%
2019/10/21	2	53.55	9	53.53	53.60	-7	5,906	-0.12%
2019/10/18	3	51.77	6	51.95	51.60	-3	5,681	-0.05%
2019/10/17	6	50.47	6	51.13	51.10	0	5,579	0.00%
2019/10/16	4	50.08	4	50.00	50.00	0	5,555	0.00%
2019/10/15	2	51.50	2	52.30	51.10	0	5,499	0.00%
2019/10/14	0	0.00	2	50.40	50.40	-2	5,317	-0.04%
2019/10/04	0	0.00	1	49.55	49.35	-1	5,183	-0.02%
2019/09/26	8	48.96	0	0.00	48.75	8	5,155	0.16%
2019/09/25	7	50.21	0	0.00	49.45	7	5,135	0.14%
2019/09/24	1	51.20	0	0.00	50.80	1	5,122	0.02%
2019/09/23	7	51.00	0	0.00	50.80	7	5,061	0.14%
2019/09/20	2	50.50	0	0.00	50.40	2	5,049	0.04%
2019/09/19	3	50.97	2	51.30	50.70	1	5,067	0.02%
2019/09/18	0	0.00	3	50.37	50.30	-3	5,017	-0.06%
2019/09/17	0	0.00	23	49.73	50.20	-23	5,007	-0.46%
2019/09/16	15	48.64	0	0.00	48.50	15	4,973	0.30%
2019/09/11	4	48.89	0	0.00	48.85	4	5,056	0.08%
2019/09/10	13	49.58	4	49.90	49.30	9	5,215	0.17%
2019/09/09	3	50.30	1	50.30	50.10	2	5,230	0.04%
2019/09/06	8	51.19	0	0.00	51.00	8	5,201	0.15%
2019/09/05	4	50.15	3	50.83	50.80	1	4,915	0.02%
2019/09/04	2	50.20	0	0.00	50.70	2	4,896	0.04%
2019/09/03	3	50.03	1	51.10	49.80	2	4,872	0.04%
2019/09/02	2	49.70	0	0.00	50.70	2	4,830	0.04%
2019/08/30	5	50.11	0	0.00	49.05	5	4,748	0.11%
2019/08/29	5	50.68	8	50.51	49.75	-3	4,536	-0.07%
2019/08/28	14	50.69	1	51.00	51.20	13	4,330	0.30%
2019/08/23	3	48.43	0	0.00	48.55	3	3,888	0.08%
2019/08/22	5	48.26	0	0.00	48.70	5	3,837	0.13%
2019/08/21	3	47.30	11	48.28	48.20	-8	3,744	-0.21%
2019/08/20	13	46.49	0	0.00	45.85	13	3,565	0.36%
2019/08/19	9	46.74	0	0.00	46.50	9	3,525	0.26%
2019/08/16	8	43.69	18	45.84	46.00	-10	3,415	-0.29%
2019/08/15	2	43.40	1	43.05	43.10	1	3,320	0.03%
2019/08/14	6	44.58	0	0.00	44.10	6	3,318	0.18%
2019/08/13	8	44.54	0	0.00	44.35	8	3,326	0.24%
2019/08/12	4	43.49	3	43.77	44.35	1	3,316	0.03%
2019/08/08	0	0.00	11	44.62	44.65	-11	3,293	-0.33%
2019/08/07	12	44.48	0	0.00	44.05	12	3,298	0.36%
2019/08/06	1	43.30	0	0.00	45.60	1	3,292	0.03%
2019/08/05	6	47.05	0	0.00	45.55	6	3,274	0.18%
2019/08/02	1	47.80	0	0.00	47.85	1	3,264	0.03%
2019/08/01	0	0.00	86	49.09	48.85	-86	3,269	-2.63%
2019/07/31	1	48.75	0	0.00	49.90	1	3,241	0.03%
2019/07/30	7	48.48	1	48.65	48.80	6	3,154	0.19%
2019/07/29	87	51.61	2	51.00	51.00	85	3,016	2.82%
2019/07/26	2	48.20	1	48.35	49.50	1	2,828	0.04%
2019/07/25	10	48.00	5	48.40	47.75	5	2,728	0.18%
2019/07/24	0	0.00	6	46.40	47.30	-6	2,551	-0.24%
2019/07/19	5	42.05	0	0.00	41.90	5	2,411	0.21%
2019/07/18	6	42.60	0	0.00	41.80	6	2,443	0.25%
2019/07/17	0	0.00	1	43.70	43.45	-1	2,457	-0.04%
2019/07/16	1	44.90	0	0.00	44.30	1	2,589	0.04%
2019/07/01	0	0.00	20	47.20	46.45	-20	3,016	-0.66%
2019/06/27	0	0.00	5	47.40	46.65	-5	3,122	-0.16%
2019/06/25	0	0.00	2	46.60	47.40	-2	3,187	-0.06%
2019/06/24	0	0.00	2	46.35	46.35	-2	3,143	-0.06%
2019/06/19	2	44.25	6	45.00	44.85	-4	3,132	-0.13%
2019/06/18	5	44.65	1	44.50	43.90	4	3,140	0.13%
2019/06/14	0	0.00	2	41.85	41.30	-2	3,015	-0.07%
2019/06/12	4	42.28	0	0.00	41.45	4	3,131	0.13%
2019/05/20	0	0.00	2	42.30	40.45	-2	4,888	-0.04%
2019/05/15	0	0.00	0.1	44.70	44.90	-0.1	5,358	0.00%
2019/05/09	1	43.60	2	43.50	43.35	-1	6,303	-0.02%
2019/05/06	1	47.00	0	0.00	45.95	1	6,893	0.01%
2019/04/30	5	47.10	0	0.00	47.40	5	6,933	0.07%
2019/04/29	1	47.10	0	0.00	46.80	1	6,935	0.01%
2019/04/26	1	52.30	0	0.00	52.00	1	6,877	0.01%
2019/04/25	1	54.00	1	54.00	54.00	0	6,860	0.00%
2019/04/24	0	0.00	1	54.30	53.80	-1	6,866	-0.01%
2019/04/23	0	0.00	4	53.20	53.60	-4	6,866	-0.06%
2019/04/22	6	55.83	5	55.00	54.40	1	6,906	0.01%
2019/04/19	0	0.00	2	53.80	54.10	-2	6,807	-0.03%
2019/04/18	5	54.02	4.1	53.32	52.90	0.9	6,819	0.01%
2019/04/17	0	0.00	4	52.70	52.80	-4	6,807	-0.06%
2019/04/11	6	52.63	4	53.90	51.80	2	7,144	0.03%
2019/04/09	3	55.77	5	56.60	53.90	-2	7,198	-0.03%
2019/04/08	10	55.30	13	55.75	55.30	-3	7,265	-0.04%
2019/04/03	0	0.00	2	53.85	53.90	-2	7,248	-0.03%
2019/04/02	12	52.50	12	53.00	53.00	0	7,245	0.00%
2019/04/01	3	52.90	3	51.70	52.20	0	7,341	0.00%
2019/03/29	1	51.00	0	0.00	51.00	1	7,319	0.01%
2019/03/28	1	52.50	1	51.80	51.20	0	7,491	0.00%
2019/03/27	2	51.40	2	51.50	51.40	0	7,705	0.00%
2019/03/26	5	51.30	0	0.00	51.30	5	7,947	0.06%
2019/03/25	1	50.90	1	51.00	51.50	0	8,182	0.00%
2019/03/22	2	52.70	2	52.30	52.10	0	8,276	0.00%
2019/03/20	6	53.08	2	54.30	52.60	4	8,690	0.05%
2019/03/19	1	54.20	5	54.98	53.10	-4	9,013	-0.04%
2019/03/18	2	53.75	1	54.00	54.30	1	9,060	0.01%
2019/03/15	0	0.00	3	53.63	54.50	-3	9,239	-0.03%
2019/03/14	4	55.85	0	0.00	53.90	4	9,339	0.04%
2019/03/13	7	57.43	11	57.49	57.40	-4	9,496	-0.04%
2019/03/12	14	58.01	6	57.97	58.00	8	9,746	0.08%
2019/03/11	1	56.40	0	0.00	55.60	1	9,921	0.01%
2019/03/08	10	56.00	10	54.90	56.00	0	10,119	0.00%
2019/03/07	1	57.90	0	0.00	55.60	1	10,309	0.01%
2019/03/06	0	0.00	1	56.70	56.60	-1	10,479	-0.01%
2019/03/05	0	0.00	3	55.90	55.50	-3	10,982	-0.03%
2019/02/27	4	57.45	4	56.00	57.60	0	11,445	0.00%
2019/02/26	4	57.45	0	0.00	55.70	4	11,716	0.03%
2019/02/25	2	55.70	2	57.40	57.60	0	11,980	0.00%
2019/02/22	4	57.83	2	58.55	56.50	2	12,027	0.02%
2019/02/21	10	56.74	11	57.62	57.90	-1	11,959	-0.01%
2019/02/20	9	58.72	5	59.34	57.90	4	11,855	0.03%
2019/02/19	8	58.39	6	58.80	58.90	2	11,804	0.02%
2019/02/18	15	60.04	13	59.55	58.30	2	11,751	0.02%
2019/02/15	11	58.45	2	58.45	59.30	9	11,564	0.08%
2019/02/14	4	58.05	13	58.49	59.00	-9	11,518	-0.08%
2019/02/13	13	58.12	7	58.13	58.40	6	11,407	0.05%
2019/02/12	7	55.20	13	54.53	56.00	-6	11,139	-0.05%
2019/02/11	4	50.25	7	50.44	51.40	-3	10,961	-0.03%
2019/01/30	9	47.49	3	47.90	46.75	6	10,938	0.05%
2019/01/29	6	46.15	4	46.10	46.10	2	10,865	0.02%
2019/01/28	4	45.03	8	44.69	46.60	-4	10,856	-0.04%
2019/01/25	5	44.67	4	44.91	44.15	1	10,746	0.01%
2019/01/23	1	42.20	1	41.50	42.20	0	10,938	0.00%
2019/01/21	1	41.90	0	0.00	42.00	1	11,097	0.01%
2019/01/17	1	40.75	2	40.83	40.20	-1	11,151	-0.01%
2019/01/16	5	41.09	8	41.36	41.00	-3	11,221	-0.03%
2019/01/15	3	40.90	5	40.49	40.90	-2	11,225	-0.02%
2019/01/14	2	40.33	2	41.30	40.05	0	11,304	0.00%
2019/01/11	3	42.45	3	43.00	41.55	0	11,314	0.00%
2019/01/10	8	42.65	5	43.18	42.30	3	11,353	0.03%
2019/01/08	5	42.04	5	41.80	42.10	0	11,704	0.00%
2019/01/07	5	41.60	5	42.00	41.60	0	11,681	0.00%
2019/01/04	6	40.28	6	39.42	40.90	0	11,672	0.00%
2019/01/03	5	42.41	2	43.18	40.65	3	11,580	0.03%
2019/01/02	45	44.49	7	44.17	43.90	38	11,551	0.33%
2018/12/28	8	43.79	6	44.01	43.90	2	11,589	0.02%
2018/12/27	3	44.20	4	44.68	43.80	-1	11,642	-0.01%
2018/12/26	5	44.66	3	44.80	42.60	2	11,558	0.02%
2018/12/25	4	43.70	4	44.25	44.10	0	11,555	0.00%
2018/12/24	9	44.35	12	44.68	45.30	-3	11,517	-0.03%
2018/12/22	4	44.83	3	44.52	44.85	1	11,413	0.01%
2018/12/21	5	45.29	2	45.60	45.60	3	11,422	0.03%
2018/12/20	3	44.25	45	46.21	44.25	-42	11,273	-0.37%
2018/12/19	3	49.07	3	50.10	47.40	0	11,019	0.00%
2018/12/18	3	49.88	3	50.93	49.40	0	10,927	0.00%
2018/12/17	3	50.53	3	51.27	50.30	0	10,856	0.00%
2018/12/14	8	50.01	7	50.77	50.00	1	10,796	0.01%
2018/12/13	6	51.70	8	52.24	52.00	-2	10,675	-0.02%
2018/12/12	14	51.80	12	51.20	52.50	2	10,400	0.02%
2018/12/11	4	47.80	4	48.33	47.80	0	10,099	0.00%
2018/12/10	2	47.00	2	48.98	47.30	0	10,196	0.00%
2018/12/07	314	48.00	315	48.07	48.05	-1	10,027	-0.01%	大買/大賣/
2018/12/06	4	50.08	8	49.35	46.30	-4	9,928	-0.04%
2018/12/05	10	50.86	7	50.37	51.10	3	9,676	0.03%
2018/12/04	4	48.74	3	49.88	49.50	1	9,490	0.01%
2018/12/03	8	50.84	9	50.69	49.15	-1	9,277	-0.01%
2018/11/30	0	0.00	2	48.18	48.75	-2	9,100	-0.02%
2018/11/29	6	50.01	4	50.68	49.00	2	8,908	0.02%
2018/11/28	170	49.50	165	50.25	49.70	5	8,699	0.06%	大買/大賣/
2018/11/27	2	46.95	3	47.17	48.40	-1	8,185	-0.01%
2018/11/26	1	44.40	3	44.13	44.00	-2	7,814	-0.03%
2018/11/23	13	42.87	11	42.88	43.75	2	7,721	0.03%
2018/11/22	17	42.13	22	41.78	41.10	-5	7,406	-0.07%
2018/11/21	0	0.00	1	40.70	40.70	-1	6,994	-0.01%
2018/11/20	2	37.30	3	37.55	37.00	-1	6,942	-0.01%
2018/11/15	3	36.60	0	0.00	36.80	3	7,052	0.04%
2018/11/09	4	36.33	1	36.50	36.70	3	7,392	0.04%
2018/11/08	1	38.95	0	0.00	35.95	1	7,411	0.01%
2018/11/07	1	35.60	0	0.00	37.75	1	7,311	0.01%
2018/11/01	18	35.37	14	36.59	35.80	4	7,226	0.06%
2018/10/31	1	33.90	2	33.90	34.10	-1	6,952	-0.01%
2018/10/30	1	31.00	0	0.00	31.00	1	6,907	0.01%
2018/10/29	1	31.30	0	0.00	32.05	1	7,100	0.01%
2018/10/26	0	0.00	1	30.40	30.50	-1	7,077	-0.01%
2018/10/17	2	38.80	2	39.60	38.40	0	7,163	0.00%
2018/10/12	1	37.25	0	0.00	37.20	1	7,037	0.01%
2018/10/04	0	0.00	2	47.20	47.00	-2	7,476	-0.03%
2018/09/27	0	0.00	1	50.30	50.00	-1	8,917	-0.01%
2018/09/20	0	0.00	20	47.44	48.00	-20	9,160	-0.22%
2018/09/19	2	50.40	0	0.00	47.90	2	9,256	0.02%
2018/09/18	3	50.08	0	0.00	48.40	3	9,348	0.03%
2018/09/14	11	52.63	0	0.00	52.60	11	9,645	0.11%
2018/09/11	4	51.85	15	51.99	51.30	-11	9,983	-0.11%
2018/09/10	20	51.01	19	51.50	50.60	1	10,091	0.01%
2018/09/07	8	55.18	1	56.60	53.50	7	10,143	0.07%
2018/09/06	0	0.00	1	57.00	56.40	-1	10,316	-0.01%
2018/09/05	0	0.00	1	58.10	56.00	-1	10,881	-0.01%
2018/09/04	8	58.50	2	57.95	58.10	6	11,423	0.05%
2018/08/31	0	0.00	12.1	59.63	60.90	-12.1	12,007	-0.10%
2018/08/30	13	61.77	1	61.40	61.00	12	12,203	0.10%
2018/08/29	0	0.00	19	58.84	60.70	-19	12,365	-0.15%
2018/08/28	4	59.05	1	59.20	58.90	3	12,638	0.02%
2018/08/27	17	58.80	0	0.00	60.10	17	12,903	0.13%
2018/08/21	0	0.00	2	58.50	58.50	-2	14,867	-0.01%
2018/08/20	1	56.90	6	56.75	58.50	-5	15,105	-0.03%
2018/08/17	2	61.20	5	61.50	58.20	-3	15,508	-0.02%
2018/08/16	6	57.48	6	59.25	61.20	0	15,624	0.00%
2018/08/15	1	61.10	1	60.70	58.60	0	15,830	0.00%
2018/08/14	10	60.36	10	60.24	62.00	0	16,050	0.00%
2018/08/09	0	0.00	4	65.20	66.30	-4	17,030	-0.02%
2018/08/08	4	65.85	0	0.00	65.00	4	17,702	0.02%
2018/08/07	1	66.60	1	67.50	66.70	0	18,220	0.00%
2018/08/06	3	64.43	3	65.10	65.50	0	18,399	0.00%
2018/08/03	16	63.08	19	63.42	66.00	-3	18,632	-0.02%
2018/08/02	6	65.68	14	67.46	63.70	-8	18,765	-0.04%
2018/08/01	20	69.99	2	70.45	69.50	18	19,391	0.09%
2018/07/31	4	70.93	15	71.55	72.20	-11	19,736	-0.06%
2018/07/27	14	74.85	40	72.69	72.00	-26	19,738	-0.13%
2018/07/26	32	73.64	13	74.04	75.00	19	19,731	0.10%
2018/07/25	3	70.00	5	70.98	71.70	-2	19,584	-0.01%
2018/07/24	2	68.60	4	69.30	69.90	-2	19,513	-0.01%
2018/07/23	2	63.90	3	64.47	67.50	-1	19,448	-0.01%
2018/07/20	6	67.70	1	65.50	67.10	5	19,381	0.03%
2018/07/18	2	69.70	0	0.00	68.00	2	19,237	0.01%
2018/07/17	7	72.24	0	0.00	70.90	7	19,196	0.04%
2018/07/13	15	75.99	11	75.74	73.00	4	19,302	0.02%
2018/07/12	4	73.48	4	73.23	73.90	0	19,122	0.00%
2018/07/11	17	73.26	21	73.14	73.60	-4	19,114	-0.02%
2018/07/10	8	67.33	11	68.57	72.00	-3	18,611	-0.02%
2018/07/09	4	65.98	5	65.10	65.50	-1	18,502	-0.01%
2018/07/06	12	64.94	20	66.10	66.20	-8	18,359	-0.04%
2018/07/05	14	63.84	4	62.78	62.70	10	18,107	0.06%
2018/07/04	5	64.22	20	66.39	62.70	-15	17,898	-0.08%
2018/07/03	4	69.70	2	69.50	69.60	2	17,672	0.01%
2018/07/02	7	71.57	9	70.77	69.10	-2	17,580	-0.01%
2018/06/29	20	69.92	1	70.80	72.80	19	17,458	0.11%
2018/06/28	3	71.70	27	71.28	69.50	-24	17,295	-0.14%
2018/06/27	60	73.03	39	72.20	73.40	21	17,177	0.12%
2018/06/26	30	74.10	3	73.60	72.00	27	17,064	0.16%
2018/06/25	1	77.20	13	73.55	71.20	-12	16,820	-0.07%
2018/06/22	6	78.20	4	79.23	76.50	2	16,652	0.01%
2018/06/21	14	79.38	5	80.00	80.90	9	16,558	0.05%
2018/06/20	15	79.01	15	81.16	76.40	0	16,374	0.00%
2018/06/19	5	85.10	6	83.05	84.00	-1	16,260	-0.01%
2018/06/15	2	83.80	0	0.00	83.20	2	16,243	0.01%
2018/06/14	4	80.25	4	83.10	83.20	0	16,133	0.00%
2018/06/13	114	83.05	113	90.16	82.90	1	15,957	0.01%	大買/大賣/
2018/06/12	22	86.90	13	87.92	89.50	9	15,516	0.06%
2018/06/11	15	78.99	14	80.12	81.40	1	14,963	0.01%
2018/06/08	10	70.69	25	73.16	74.00	-15	14,696	-0.10%
2018/06/07	1	70.50	11	70.82	70.50	-10	14,445	-0.07%
2018/06/06	10	70.30	0	0.00	71.50	10	14,445	0.07%
2018/06/05	10	70.74	1	65.90	67.80	9	14,387	0.06%
2018/06/04	11	70.84	15	72.43	72.80	-4	14,150	-0.03%
2018/06/01	7	70.43	18	70.49	69.90	-11	13,839	-0.08%
2018/05/31	108	76.07	113	74.32	70.70	-5	13,541	-0.04%	大買/大賣/
2018/05/30	36	71.23	42	70.88	74.10	-6	12,893	-0.05%
2018/05/29	50	69.48	55	70.00	68.80	-5	12,268	-0.04%
2018/05/28	9	63.40	10	65.35	66.90	-1	11,490	-0.01%
2018/05/25	7	57.41	26	58.27	60.90	-19	11,147	-0.17%
2018/05/24	11	55.37	23	55.24	55.40	-12	10,510	-0.11%
2018/05/23	42	55.59	37	55.33	55.80	5	10,294	0.05%
2018/05/22	34	55.45	29	55.29	53.70	5	9,969	0.05%
2018/05/21	19	55.44	17	55.67	56.40	2	9,672	0.02%
2018/05/18	36	53.57	23	55.02	54.70	13	9,332	0.14%
2018/05/17	22	54.46	18	52.84	52.10	4	8,805	0.05%
2018/05/16	54	56.25	38	56.87	55.60	16	8,338	0.19%
2018/05/15	31	51.41	21	51.48	53.80	10	7,656	0.13%
2018/05/14	14	48.08	9	49.22	50.20	5	7,091	0.07%
2018/05/11	17	46.56	17	46.56	45.70	0	6,824	0.00%
2018/05/10	21	45.19	19	45.26	46.20	2	6,511	0.03%
2018/05/09	39	42.92	41	43.77	43.65	-2	6,123	-0.03%
2018/05/08	45	39.07	43	39.56	40.90	2	5,397	0.04%
2018/05/07	5	36.30	0	0.00	37.20	5	5,005	0.10%
2018/05/03	1	36.55	1	37.10	36.95	0	5,004	0.00%
2018/04/30	6	36.50	6	36.00	35.95	0	5,067	0.00%
2018/04/27	3	35.00	3	36.00	36.15	0	5,345	0.00%
2018/04/26	5	35.45	0	0.00	34.50	5	5,752	0.09%
2018/04/25	5	36.18	5	36.13	35.90	0	5,742	0.00%
2018/04/24	0	0.00	8	36.30	36.00	-8	5,798	-0.14%
2018/04/23	7	38.59	17	38.41	37.60	-10	5,718	-0.17%
2018/04/20	23	38.00	23	38.04	37.95	0	5,696	0.00%
2018/04/19	42	38.85	42	37.39	39.15	0	5,607	0.00%
2018/04/18	10	36.30	10	36.25	36.30	0	5,362	0.00%
2018/04/17	12	36.95	2	38.78	36.15	10	5,317	0.19%
2018/04/16	7	38.26	5	39.20	39.10	2	5,186	0.04%
2018/04/13	12	38.85	12	38.43	38.00	0	5,103	0.00%
2018/04/12	5	36.90	5.3	36.81	36.90	-0.3	4,969	-0.01%
2018/04/11	5	36.90	7	37.20	37.10	-2	5,049	-0.04%
2018/04/10	8	36.59	0	0.00	36.05	8	5,029	0.16%
2018/04/09	0	0.00	6	36.60	36.25	-6	5,129	-0.12%
2018/04/03	5	36.10	0	0.00	36.10	5	5,174	0.10%
2018/03/30	5	36.95	15	36.45	36.70	-10	5,279	-0.19%
2018/03/29	0	0.00	2	36.75	36.35	-2	5,313	-0.04%
2018/03/28	10	36.55	11	36.19	36.00	-1	5,277	-0.02%
2018/03/27	3	36.75	1	37.20	36.65	2	5,265	0.04%
2018/03/26	5	36.15	0	0.00	36.00	5	5,266	0.09%
2018/03/23	10	35.93	51	35.76	35.80	-41	5,239	-0.78%
2018/03/22	6	37.66	1	38.10	37.30	5	5,174	0.10%
2018/03/21	25	37.82	22	37.74	36.90	3	5,022	0.06%
2018/03/20	27	36.73	19	36.70	37.40	8	4,859	0.16%
2018/03/19	19	36.62	15	36.69	36.40	4	4,784	0.08%
2018/03/16	6	36.29	7	36.29	35.80	-1	4,642	-0.02%
2018/03/15	10	35.33	20	35.51	35.45	-10	4,510	-0.22%
2018/03/14	21	35.64	4	36.18	35.25	17	4,483	0.38%
2018/03/13	9	35.04	7	35.20	36.00	2	4,386	0.05%
2018/03/12	56	35.04	75	35.24	35.05	-19	4,329	-0.44%
2018/03/09	26	34.34	1	34.65	34.00	25	4,148	0.60%
2018/03/08	4	31.70	29	32.34	33.55	-25	3,992	-0.63%
2018/03/07	1	30.50	0	0.00	30.50	1	3,933	0.03%
2018/03/06	1	29.90	6	30.58	30.20	-5	4,034	-0.12%
2018/03/05	10	30.30	0	0.00	29.45	10	4,255	0.23%
2018/03/01	5	30.70	0	0.00	30.90	5	4,595	0.11%
2018/02/09	5	28.35	5	29.50	29.35	0	5,806	0.00%
2018/02/07	5	31.20	0	0.00	31.00	5	5,861	0.09%
2018/02/06	6	31.32	0	0.00	29.95	6	5,920	0.10%
2018/02/05	10	31.85	5	32.10	33.05	5	6,059	0.08%
2018/02/02	5	33.65	5	33.90	33.70	0	6,183	0.00%
2018/02/01	5	34.05	18	34.00	34.00	-13	6,303	-0.21%
2018/01/31	12	33.91	11	34.00	33.80	1	6,403	0.02%
2018/01/30	15	33.95	16	34.35	34.30	-1	6,541	-0.02%
2018/01/29	5	34.50	0	0.00	34.15	5	6,556	0.08%
2018/01/26	15	34.62	25	34.62	34.80	-10	6,635	-0.15%
2018/01/25	1	35.10	3	35.13	34.30	-2	6,703	-0.03%
2018/01/24	21	35.91	1	36.05	35.30	20	6,733	0.30%
2018/01/23	13	38.24	7	36.55	36.05	6	6,868	0.09%
2018/01/22	2	38.40	1	36.95	38.55	1	6,712	0.01%
2018/01/16	5	35.00	5	35.40	34.60	0	7,187	0.00%
2018/01/15	0	0.00	3	34.80	34.85	-3	7,255	-0.04%
2018/01/12	2	33.30	0	0.00	33.35	2	7,316	0.03%
2018/01/11	11	33.21	11	32.95	33.00	0	7,330	0.00%
2018/01/10	0	0.00	10	33.55	33.50	-10	7,364	-0.14%
2018/01/09	0	0.00	23	33.80	33.40	-23	7,408	-0.31%
2018/01/08	15	34.79	0	0.00	33.80	15	7,617	0.20%
2018/01/05	0	0.00	10	35.40	35.40	-10	7,643	-0.13%
2018/01/04	5	34.20	5	34.60	35.00	0	7,698	0.00%
2018/01/03	1	34.70	1	35.10	34.60	0	7,660	0.00%