嘉晶 (3016)-元大-豐原券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－元大-豐原券商分點個股進出

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

元大-豐原券商分點個股進出
元大-豐原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
2024/05/03	0	0.00	3	60.70	60.30	-3	1,526	-0.20%
2024/05/02	1	61.20	0	0.00	61.30	1	1,524	0.07%
2024/04/30	1	62.60	0	0.00	62.00	1	1,521	0.07%
2024/04/29	12	62.22	0	0.00	62.40	12	1,511	0.79%
2024/04/25	10	61.73	3	61.43	61.60	7	1,489	0.47%
2024/04/24	1	59.90	0	0.00	60.70	1	1,461	0.07%
2024/04/22	0	59.10	0	0.00	59.40	0	1,453	0.00%
2024/04/19	0	58.80	0	0.00	58.60	0	1,439	0.00%
2024/04/15	0	59.90	1	59.10	58.90	-1	1,270	-0.08%
2024/04/12	1	61.30	1	61.00	60.70	0	1,255	0.00%
2024/04/11	0	61.20	0	0.00	60.80	0	1,237	0.00%
2024/04/10	2	61.75	5	62.18	61.20	-3	1,215	-0.25%
2024/04/02	1	60.90	2	61.00	61.60	-1	1,155	-0.09%
2024/04/01	1	61.70	2	61.85	61.50	-1	1,133	-0.09%
2024/03/28	4	59.75	3	59.30	59.30	1	1,038	0.10%
2024/03/22	0.3	59.80	2	60.90	59.10	-1.7	999	-0.17%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/19	2	58.05	0	0.00	57.50	2	989	0.20%
2024/03/13	5.1	61.13	1	61.60	60.00	4.1	922	0.44%
2024/03/12	9	61.89	6	61.20	61.70	3	861	0.35%
2024/03/11	4	60.93	2	59.00	61.90	2	617	0.32%
2024/03/08	3	55.03	1	56.30	56.30	2	509	0.39%
2024/02/27	1	53.40	1	54.10	54.10	0	462	0.00%
2024/02/26	0	0.00	1	53.90	54.80	-1	461	-0.22%
2024/02/23	1	54.50	0	0.00	54.00	1	461	0.22%
2024/02/22	3	54.67	0	0.00	54.50	3	469	0.64%
2024/02/05	1	54.10	3	54.10	54.40	-2	459	-0.44%
2024/01/31	0	0.00	1	56.60	56.30	-1	446	-0.22%
2024/01/18	0	0.00	1	56.50	56.60	-1	503	-0.20%
2023/12/18	12	63.80	10.2	63.63	64.00	1.8	501	0.36%
2023/12/04	0	0.00	50	64.00	63.50	-50	449	-11.13%
2023/12/01	1	64.80	0	0.00	64.40	1	445	0.22%
2023/11/30	50	64.70	0	0.00	65.30	50	431	11.60%
2023/11/29	0	0.00	3	63.90	64.20	-3	417	-0.72%
2023/11/28	0	63.30	0	0.00	63.30	0	415	0.01%
2023/11/15	1	60.80	0	0.00	61.00	1	392	0.26%
2023/11/01	0	0.00	4	58.98	60.30	-4	437	-0.91%
2023/10/31	1	57.20	0	0.00	57.20	1	408	0.24%
2023/10/24	0	0.00	2	57.60	57.90	-2	468	-0.43%
2023/10/23	1	56.90	0	0.00	56.70	1	479	0.21%
2023/09/26	2	58.50	0	0.00	57.80	2	1,160	0.17%
2023/09/19	0.2	62.70	0	0.00	62.60	0.2	1,155	0.01%
2023/09/18	0	0.00	1	62.60	62.70	-1	1,163	-0.09%
2023/09/14	0	0.00	2	62.15	62.20	-2	1,165	-0.17%
2023/09/13	0	0.00	2	61.50	61.40	-2	1,165	-0.17%
2023/09/11	2	59.60	0	0.00	59.40	2	1,188	0.17%
2023/09/08	2	60.40	0	0.00	60.00	2	1,203	0.17%
2023/09/05	0	0.00	2	62.00	61.70	-2	1,231	-0.16%
2023/08/30	0	0.00	1	60.00	59.50	-1	1,296	-0.08%
2023/08/28	0	0.00	12	57.73	57.70	-12	1,304	-0.92%
2023/08/24	1	59.20	0	0.00	58.20	1	1,313	0.08%
2023/08/21	1	57.30	0	0.00	57.60	1	1,311	0.08%
2023/08/18	1	57.70	0	0.00	57.70	1	1,312	0.08%
2023/08/11	1	61.80	0	0.00	61.60	1	1,277	0.08%
2023/08/10	3	62.37	0	0.00	62.00	3	1,273	0.24%
2023/08/09	2	64.30	0	0.00	64.20	2	1,261	0.16%
2023/08/08	0	0.00	1	64.70	64.50	-1	1,258	-0.08%
2023/08/07	1	65.80	0	0.00	65.80	1	1,255	0.08%
2023/08/01	0	0.00	3	66.20	66.10	-3	1,243	-0.24%
2023/07/31	1	65.70	0	0.00	65.70	1	1,234	0.08%
2023/07/26	5	64.78	0	0.00	64.60	5	1,204	0.41%
2023/07/25	2	66.10	0	0.00	66.10	2	1,199	0.17%
2023/07/24	2	67.00	0	0.00	65.70	2	1,204	0.17%
2023/07/20	1	67.40	0	0.00	69.00	1	1,190	0.08%
2023/07/19	1	67.30	0	0.00	67.00	1	1,184	0.08%
2023/07/18	2	69.00	0	0.00	69.00	2	1,193	0.17%
2023/07/17	1	71.10	0	0.00	70.80	1	1,183	0.08%
2023/07/14	0	0.00	3	71.30	71.50	-3	1,150	-0.26%
2023/07/13	1	72.70	6	72.70	71.00	-5	1,122	-0.45%
2023/07/12	1.2	72.22	3	72.27	72.30	-1.8	1,078	-0.17%
2023/07/11	14	73.24	19	73.64	72.20	-5	1,012	-0.49%
2023/07/10	11	69.65	3	68.33	69.70	8	836	0.96%
2023/07/06	2	64.10	3	65.50	64.60	-1	722	-0.14%
2023/07/05	2.2	65.53	0	0.00	65.20	2.2	692	0.32%
2023/06/27	0	0.00	0.1	64.20	63.10	-0.1	679	-0.01%
2023/06/26	0	0.00	1	64.70	63.60	-1	678	-0.15%
2023/06/21	1	65.80	0	0.00	65.20	1	677	0.15%
2023/06/19	0.1	65.50	0	0.00	65.40	0.1	682	0.01%
2023/06/13	2	67.00	0	0.00	65.20	2	663	0.30%
2023/06/07	1	64.40	1	65.50	65.40	0	666	0.00%
2023/06/06	1	64.00	1	65.50	63.70	0	663	0.00%
2023/06/05	6	67.77	0	0.00	66.00	6	661	0.91%
2023/06/01	1	63.00	0	0.00	63.00	1	644	0.16%
2023/05/31	0	0.00	3	63.83	63.60	-3	691	-0.43%
2023/05/26	1	63.50	0	0.00	63.00	1	693	0.14%
2023/05/23	0.2	63.99	0	0.00	63.50	0.2	703	0.03%
2023/05/18	0	0.00	2	63.50	63.60	-2	714	-0.28%
2023/05/11	1	61.70	0	0.00	61.70	1	733	0.14%
2023/05/03	1	64.00	0	0.00	64.80	1	785	0.13%
2023/04/24	3	64.50	0	0.00	64.20	3	764	0.39%
2023/04/21	2	66.50	1	65.60	64.50	1	756	0.13%
2023/04/20	1	68.80	1	69.00	67.60	0	729	0.00%
2023/04/18	0	0.00	2	70.50	70.10	-2	716	-0.28%
2023/04/17	2	69.95	7	69.20	71.50	-5	705	-0.71%
2023/04/10	0	0.00	1	71.20	71.30	-1	669	-0.15%
2023/03/24	0.3	73.00	0	0.00	73.00	0.3	695	0.04%
2023/03/17	0	0.00	0.2	70.50	70.70	-0.2	690	-0.03%
2023/03/13	2	69.40	0	0.00	70.30	2	710	0.28%
2023/03/08	0	0.00	0.2	73.30	73.20	-0.2	740	-0.03%
2023/03/03	1	71.70	1	72.20	71.90	0	712	0.00%
2023/02/24	0	0.00	1.2	76.43	75.60	-1.2	680	-0.17%
2023/02/23	0	0.00	3	76.17	76.00	-3	681	-0.44%
2023/02/22	1	76.10	0	0.00	75.60	1	706	0.14%
2023/02/21	0	0.00	4	77.90	77.60	-4	720	-0.56%
2023/02/16	2	76.75	1	76.50	76.60	1	804	0.12%
2023/02/13	1	76.89	0	0.00	76.60	1	896	0.11%
2023/02/10	1	77.80	2	76.90	76.50	-1	910	-0.11%
2023/02/09	1	78.90	1	79.20	78.90	0	905	0.00%
2023/02/08	1.2	79.10	0	0.00	78.90	1.2	913	0.13%
2023/02/07	1	78.20	0	0.00	78.10	1	920	0.11%
2023/02/06	0	0.00	1	78.00	77.80	-1	932	-0.11%
2023/02/03	1	78.20	6	78.82	78.00	-5	937	-0.53%
2023/02/01	0	76.70	0	0.00	77.00	0	937	0.00%
2022/12/29	5.1	69.03	0	0.00	70.40	5.1	1,166	0.44%
2022/12/28	1	69.80	0	0.00	69.90	1	1,213	0.08%
2022/12/27	1	71.60	0	0.00	71.40	1	1,244	0.08%
2022/12/26	0	0.00	1	70.70	71.20	-1	1,277	-0.08%
2022/12/21	0	0.00	4	70.70	70.20	-4	1,418	-0.28%
2022/12/20	0	0.00	1	74.20	71.20	-1	1,465	-0.07%
2022/12/16	1	74.30	0	0.00	74.50	1	1,584	0.06%
2022/12/13	2	75.15	1	74.70	74.40	1	1,646	0.06%
2022/12/09	0	0.00	0	76.40	75.90	0	1,681	0.00%
2022/12/07	1	77.30	1	77.20	76.50	0	1,746	0.00%
2022/12/06	1	80.60	1	79.10	79.00	0	1,859	0.00%
2022/12/05	0	0.00	1	81.90	82.00	-1	1,923	-0.05%
2022/12/02	1	81.80	2	81.80	81.60	-1	1,938	-0.05%
2022/12/01	5	81.40	3	80.80	81.90	2	1,939	0.10%
2022/11/24	1	78.50	0	0.00	78.70	1	1,998	0.05%
2022/11/22	0	0.00	1	76.80	76.80	-1	2,029	-0.05%
2022/11/21	1	78.00	2	78.70	77.70	-1	2,068	-0.05%
2022/11/18	1	79.10	1	79.90	78.20	0	2,111	0.00%
2022/11/17	2	78.75	0	0.00	79.30	2	2,151	0.09%
2022/11/16	0	0.00	1	78.00	78.00	-1	2,186	-0.05%
2022/11/15	1	77.90	5	77.90	78.50	-4	2,266	-0.18%
2022/11/10	8	74.61	8	74.40	74.30	0	2,360	0.00%
2022/11/09	0	0.00	1	75.00	75.00	-1	2,369	-0.04%
2022/11/02	0	0.00	7	70.57	70.60	-7	2,407	-0.29%
2022/10/27	0	68.60	0	0.00	69.00	0	2,392	0.00%
2022/10/21	1	68.00	0	0.00	67.10	1	2,408	0.04%
2022/10/20	2	68.10	2	69.20	69.50	0	2,408	0.00%
2022/10/19	6	69.93	0	0.00	69.00	6	2,428	0.25%
2022/10/14	0	0.00	1	69.50	70.50	-1	2,444	-0.04%
2022/10/13	1	69.30	0	0.00	66.10	1	2,491	0.04%
2022/10/11	0	72.00	0	0.00	71.50	0	2,471	0.00%
2022/10/05	0	0.00	1	79.00	77.60	-1	2,515	-0.04%
2022/10/04	1	76.60	0	0.00	77.60	1	2,490	0.04%
2022/09/30	6	67.67	0	0.00	72.70	6	2,521	0.24%
2022/09/29	0	72.10	0	0.00	70.40	0	2,511	0.00%
2022/09/28	0	74.20	0	0.00	71.60	0	2,500	0.00%
2022/09/27	1	79.19	0	0.00	78.50	1	2,480	0.04%
2022/09/26	1	80.70	1	79.30	79.50	0	2,484	0.00%
2022/09/23	2	86.60	0	0.00	84.40	2	2,494	0.08%
2022/09/22	0	0.00	1	88.70	90.40	-1	2,456	-0.04%
2022/09/20	0	0.00	141	88.22	89.00	-141	2,427	-5.81%	大賣/鉅額交易
2022/09/19	1	88.10	0	0.00	86.50	1	2,432	0.04%
2022/09/16	0.1	89.40	0	0.00	87.60	0.1	2,424	0.00%
2022/09/15	1	91.00	1	89.50	89.50	0	2,436	0.00%
2022/09/14	1	87.90	32	88.14	91.40	-31	2,451	-1.26%
2022/09/13	14	90.86	42	92.46	90.70	-28	2,455	-1.14%
2022/09/12	41	89.10	2	88.75	89.60	39	2,384	1.64%
2022/09/07	0	0.00	40	80.00	80.30	-40	2,370	-1.69%
2022/09/06	0	0.00	40	83.54	80.70	-40	2,376	-1.68%
2022/09/05	1	84.00	0	0.00	83.60	1	2,371	0.04%
2022/09/01	41	90.00	0.1	88.30	88.00	40.9	2,362	1.73%
2022/08/31	100	88.92	0	0.00	89.70	100	2,353	4.25%
2022/08/30	20	88.80	0	89.10	89.30	20	2,390	0.84%
2022/08/29	0	0.00	30	87.17	87.40	-30	2,394	-1.25%
2022/08/26	82	91.55	0.4	90.73	89.70	81.6	2,388	3.42%
2022/08/25	30.1	91.40	0	0.00	90.60	30.1	2,380	1.26%
2022/08/24	0.3	93.60	0	0.00	89.20	0.3	2,369	0.01%
2022/08/23	4	92.05	1	92.60	92.10	3	2,370	0.13%
2022/08/22	0	0.00	1	93.50	93.00	-1	2,363	-0.04%
2022/08/19	5	92.00	133.4	92.31	91.40	-128.4	2,275	-5.64%	大賣/鉅額交易
2022/08/18	11.4	87.47	80	88.73	87.40	-68.6	2,164	-3.17%
2022/08/17	0	0.00	0	86.00	85.40	0	2,154	0.00%
2022/08/16	0	0.00	2	86.20	85.90	-2	2,170	-0.09%
2022/08/12	50	84.52	0	0.00	84.70	50	2,209	2.26%
2022/08/11	21	83.64	2	84.40	83.60	19	2,261	0.84%
2022/08/10	0	0.00	0	81.80	82.20	0	2,329	0.00%
2022/08/09	1	82.20	0	0.00	82.60	1	2,366	0.04%
2022/08/05	1	80.70	0	0.00	80.70	1	2,519	0.04%
2022/08/04	1	77.40	0	0.00	77.90	1	2,600	0.04%
2022/08/03	0	0.00	1	77.70	77.40	-1	2,654	-0.04%
2022/08/01	10	82.80	0	0.00	82.70	10	2,723	0.37%
2022/07/29	4	83.30	24	84.04	84.00	-20	2,740	-0.73%
2022/07/26	80	84.38	20	86.10	81.40	60	2,754	2.18%
2022/07/25	20	82.60	0	0.00	84.20	20	2,739	0.73%
2022/07/22	60	83.43	0	0.00	83.30	60	2,765	2.17%
2022/07/21	0	0.00	76	84.79	84.80	-76	2,803	-2.71%
2022/07/20	3	83.10	72	83.73	83.40	-69	2,798	-2.47%
2022/07/18	1	81.40	1	82.00	81.10	0	2,794	0.00%
2022/07/15	45	80.83	10	81.10	80.80	35	2,787	1.26%
2022/07/14	30	77.00	0.1	78.70	79.90	30	2,744	1.09%
2022/07/12	0.1	76.40	1	76.40	76.50	-1	2,751	-0.03%
2022/07/08	80	80.43	0	0.00	78.90	80	2,761	2.90%
2022/07/06	0.1	74.00	0	0.00	73.70	0.1	2,758	0.00%
2022/07/04	1	75.80	0	0.00	78.70	1	2,789	0.04%
2022/07/01	1	84.00	1	81.84	78.40	0	2,792	0.00%
2022/06/30	1	84.90	1	84.90	83.80	0	2,766	0.00%
2022/06/28	1	92.50	1	92.10	92.30	0	2,841	0.00%
2022/06/23	1.1	91.25	0	0.00	90.00	1.1	3,085	0.04%
2022/06/22	1	93.60	2	93.15	90.90	-1	3,486	-0.03%
2022/06/21	1	93.70	1	93.90	93.50	0	3,596	0.00%
2022/06/20	0	0.00	2	89.25	88.20	-2	3,649	-0.05%
2022/06/17	6	95.03	3	95.60	94.70	3	3,686	0.08%
2022/06/15	0	104.00	1	104.00	100.50	-1	4,103	-0.02%
2022/06/14	3	103.17	2	101.50	103.50	1	4,666	0.02%
2022/06/08	0	0.00	1	106.50	106.00	-1	6,001	-0.02%
2022/06/07	0	0.00	1	104.50	104.00	-1	6,047	-0.02%
2022/06/06	1	104.00	1	103.50	102.50	0	6,039	0.00%
2022/06/02	1	104.50	1	105.00	105.00	0	6,065	0.00%
2022/06/01	1	105.50	2	104.25	105.50	-1	6,063	-0.02%
2022/05/31	5	104.80	2	104.25	104.00	3	6,049	0.05%
2022/05/30	1	102.00	0	0.00	103.50	1	6,035	0.02%
2022/05/27	0	0.00	2	101.00	99.90	-2	6,018	-0.03%
2022/05/26	2	99.70	0	0.00	98.90	2	6,030	0.03%
2022/05/25	1	99.90	2	100.25	100.50	-1	6,052	-0.02%
2022/05/24	2	100.25	0	0.00	97.30	2	6,064	0.03%
2022/05/19	1	99.19	1	99.40	100.50	0	6,052	0.00%
2022/05/18	2	101.20	2	100.45	98.90	0	6,030	0.00%
2022/05/17	1	97.90	1	97.50	99.10	0	5,948	0.00%
2022/05/16	1	98.00	0	0.00	96.10	1	5,933	0.02%
2022/05/13	1	98.50	3	96.77	96.30	-2	5,885	-0.03%
2022/05/12	2	94.45	3	95.03	92.20	-1	5,845	-0.02%
2022/05/11	1	95.00	0	0.00	96.00	1	5,884	0.02%
2022/05/10	3	92.13	7	89.61	93.60	-4	5,851	-0.07%
2022/05/03	0	0.00	2	93.30	93.40	-2	5,882	-0.03%
2022/04/27	0	0.00	1	91.00	92.10	-1	5,941	-0.02%
2022/04/26	0	0.00	1.2	96.00	95.00	-1.2	5,904	-0.02%
2022/04/25	0	0.00	1	95.90	95.50	-1	5,911	-0.02%
2022/04/20	0	0.00	0	107.00	106.50	0	5,993	0.00%
2022/04/15	1	107.00	1	105.50	105.50	0	6,120	0.00%
2022/04/12	1	106.00	1	108.00	106.00	0	6,281	0.00%
2022/04/11	3	109.33	2	109.75	106.00	1	6,312	0.02%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/06	3	112.50	0	0.00	112.00	3	6,349	0.05%
2022/04/01	1	114.00	5	114.30	116.00	-4	6,389	-0.06%
2022/03/31	3	118.67	3	118.17	117.50	0	6,384	0.00%
2022/03/30	7	120.79	7	121.29	120.50	0	6,377	0.00%
2022/03/29	4	118.50	2	118.00	118.50	2	6,436	0.03%
2022/03/28	2	118.75	3	119.50	120.50	-1	6,405	-0.02%
2022/03/25	17.1	129.28	12	126.04	119.50	5.1	6,349	0.08%
2022/03/24	3.1	120.69	6	121.33	125.50	-3	5,990	-0.05%
2022/03/23	0	0.00	1	123.00	122.00	-1	6,054	-0.02%
2022/03/22	0	0.00	1	123.00	123.50	-1	6,362	-0.02%
2022/03/21	3.2	124.49	2	124.25	124.50	1.2	6,365	0.02%
2022/03/18	11.1	122.55	13	123.15	125.00	-2	6,294	-0.03%
2022/03/17	26	121.02	22	122.11	123.00	4	6,183	0.06%
2022/03/16	24	116.54	21	116.29	115.00	3	5,906	0.05%
2022/03/15	11	112.00	13.1	113.47	114.00	-2.1	5,459	-0.04%
2022/03/14	5	109.30	2.1	108.50	109.00	2.9	4,994	0.06%
2022/03/11	2	107.00	1	106.50	104.50	1	4,864	0.02%
2022/03/10	6	106.42	7.2	108.82	110.00	-1.2	4,718	-0.03%
2022/03/08	0	0.00	3	98.67	98.40	-3	4,766	-0.06%
2022/03/07	0.1	101.00	1	101.00	101.00	-0.9	4,775	-0.02%
2022/03/04	0.1	108.00	0	0.00	107.00	0.1	4,872	0.00%
2022/03/03	1.1	110.82	1	109.50	108.50	0.1	5,013	0.00%
2022/03/02	0	108.00	0	0.00	109.00	0	5,048	0.00%
2022/03/01	0	0.00	1	106.50	107.50	-1	5,096	-0.02%
2022/02/25	0	103.50	0	0.00	106.50	0	5,221	0.00%
2022/02/24	0	0.00	4	103.25	100.00	-4	5,761	-0.07%
2022/02/23	1	106.50	8	105.50	106.50	-7	6,668	-0.10%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/21	2	108.50	2	109.00	110.50	0	8,313	0.00%
2022/02/18	2	113.50	2	112.00	111.50	0	9,087	0.00%
2022/02/17	0	0.00	1	113.50	112.50	-1	9,524	-0.01%
2022/02/15	2	112.75	2	113.75	112.00	0	9,835	0.00%
2022/02/14	2	113.00	2.2	112.66	112.00	-0.2	9,922	0.00%
2022/02/11	4.2	118.17	3.1	118.05	118.00	1.1	9,939	0.01%
2022/02/10	2	114.75	1	115.00	114.50	1	9,912	0.01%
2022/02/09	0	0.00	1	116.00	116.00	-1	10,043	-0.01%
2022/02/08	1	113.00	0	0.00	112.50	1	10,253	0.01%
2022/01/25	9	115.00	0	0.00	111.00	9	11,292	0.08%
2022/01/24	1.1	113.45	1	116.00	115.50	0.1	11,581	0.00%
2022/01/21	0	0.00	4	113.88	113.50	-4	11,898	-0.03%
2022/01/19	0	0.00	9	118.56	120.00	-9	12,013	-0.07%
2022/01/17	8	122.00	8	119.00	123.00	0	12,488	0.00%
2022/01/14	10	118.85	9.2	117.67	120.50	0.8	12,605	0.01%
2022/01/13	10	119.85	10.3	120.85	120.00	-0.2	12,797	0.00%
2022/01/12	1.5	122.00	1	124.00	122.50	0.5	12,857	0.00%
2022/01/11	8	121.00	8	125.50	122.00	0	13,014	0.00%
2022/01/10	10	128.50	12	127.13	129.50	-2	13,107	-0.02%
2022/01/07	11	123.95	10	126.60	125.00	1	13,160	0.01%
2022/01/06	1.2	129.92	0	0.00	129.50	1.2	13,123	0.01%
2022/01/05	5	131.30	1	131.00	130.00	4	13,149	0.03%
2022/01/04	4	138.13	4	138.13	137.50	0	13,135	0.00%
2022/01/03	7	137.00	4	138.00	137.50	3	13,183	0.02%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	4	138.00	5.1	136.44	136.00	-1.1	13,255	-0.01%
2021/12/28	2	136.75	1	136.50	135.00	1	13,264	0.01%
2021/12/27	0	0.00	4.1	135.71	136.50	-4.1	13,275	-0.03%
2021/12/24	1	135.00	0	0.00	132.50	1	13,296	0.01%
2021/12/23	9.3	136.05	5	135.60	134.00	4.3	13,322	0.03%
2021/12/22	2	132.25	2	134.25	131.00	0	13,277	0.00%
2021/12/21	1	132.00	2	134.25	132.50	-1	13,353	-0.01%
2021/12/20	1	132.00	3	132.17	132.50	-2	13,692	-0.01%
2021/12/17	7.1	133.44	2	137.00	132.00	5.1	13,819	0.04%
2021/12/16	41	139.35	35.4	140.41	141.00	5.6	14,213	0.04%
2021/12/15	2.3	135.33	3	136.00	136.50	-0.7	13,899	-0.01%
2021/12/14	8	134.94	4	132.50	133.00	4	13,906	0.03%
2021/12/13	1	135.50	7	134.14	136.00	-6	13,784	-0.04%
2021/12/10	5.1	138.36	2	134.50	137.00	3.1	13,669	0.02%
2021/12/09	2	142.75	0	0.00	142.50	2	13,430	0.01%
2021/12/08	2	149.00	0	0.00	150.50	2	13,402	0.01%
2021/12/07	2	148.75	2	147.75	147.50	0	13,471	0.00%
2021/12/06	0	150.00	0	0.00	150.00	0	13,556	0.00%
2021/12/03	1	153.39	5	153.00	153.00	-4	13,616	-0.03%
2021/12/02	1	146.50	0	0.00	148.00	1	13,592	0.01%
2021/12/01	1	144.03	1	147.50	148.50	0	13,609	0.00%
2021/11/30	5	147.50	1	148.00	146.00	4	13,653	0.03%
2021/11/29	0	0.00	9	147.33	148.50	-9	13,839	-0.07%
2021/11/26	5	139.30	6	138.00	140.00	-1	13,757	-0.01%
2021/11/25	3	144.67	1	143.50	146.00	2	13,765	0.01%
2021/11/24	1	139.00	9	141.06	145.50	-8	13,763	-0.06%
2021/11/23	24	141.31	25	137.82	135.50	-1	13,751	-0.01%
2021/11/22	63	146.99	55	145.32	149.00	8	13,594	0.06%
2021/11/19	6	136.92	8.4	138.25	143.00	-2.4	12,777	-0.02%
2021/11/18	44.2	129.06	51.5	129.30	130.00	-7.3	12,539	-0.06%
2021/11/17	37.1	120.20	51.3	120.43	127.50	-14.2	11,358	-0.13%
2021/11/16	20	116.00	6	114.92	116.00	14	10,703	0.13%
2021/11/15	7.3	103.30	234	105.58	105.50	-226.8	10,283	-2.20%	大賣/鉅額交易
2021/11/12	79	98.72	6	99.53	98.00	73	10,110	0.72%
2021/11/11	42	97.24	6	98.52	98.00	36	10,074	0.36%
2021/11/10	3	96.60	5	97.02	97.00	-2	10,002	-0.02%
2021/11/09	124.1	97.33	10	96.57	96.20	114.1	9,974	1.14%	大買/鉅額交易
2021/11/08	10.1	98.53	16	97.09	96.60	-5.9	9,905	-0.06%
2021/11/05	4	104.88	9	103.44	101.50	-5	9,816	-0.05%
2021/11/04	11	103.77	13	103.88	102.00	-2	9,625	-0.02%
2021/11/03	14	106.89	9	106.06	103.50	5	9,584	0.05%
2021/11/02	28.1	105.90	16	105.88	107.00	12.1	9,378	0.13%
2021/11/01	16	97.08	40	102.64	104.50	-24	8,770	-0.27%
2021/10/29	27	98.09	7	96.93	95.30	20	8,593	0.23%
2021/10/28	2	94.80	1	95.30	94.70	1	8,313	0.01%
2021/10/27	0	0.00	4	93.13	94.30	-4	8,304	-0.05%
2021/10/26	15	96.37	16	96.03	92.90	-1	8,334	-0.01%
2021/10/25	5	94.44	3	94.63	94.70	2	8,093	0.02%
2021/10/22	6	93.50	138	95.09	96.30	-132	8,230	-1.60%	大賣/鉅額交易
2021/10/21	50	96.01	65	97.02	93.00	-15	8,367	-0.18%
2021/10/20	1	93.00	103.3	94.93	94.50	-102.3	8,523	-1.20%	大賣/鉅額交易
2021/10/19	61.5	92.15	59.4	93.52	93.20	2.1	8,626	0.02%
2021/10/18	44.5	91.04	47	91.53	92.00	-2.6	8,907	-0.03%
2021/10/15	5	87.40	2	87.80	87.40	3	9,479	0.03%
2021/10/14	0	0.00	5	84.22	85.00	-5	10,159	-0.05%
2021/10/13	6	85.63	1.2	84.53	84.20	4.8	10,360	0.05%
2021/10/12	45	87.59	0.1	88.00	87.50	44.9	10,411	0.43%
2021/10/08	53	87.18	8.1	86.34	86.50	44.9	10,592	0.42%
2021/10/07	155	84.47	4.1	85.19	85.60	150.9	10,742	1.40%	大買/鉅額交易
2021/10/06	0	0.00	1.1	81.60	80.50	-1.1	10,925	-0.01%
2021/10/05	3	82.60	80.4	76.13	81.60	-77.4	11,096	-0.70%
2021/10/04	3	82.80	32	83.94	78.80	-29	11,067	-0.26%
2021/10/01	32.1	82.98	0	0.00	82.50	32.1	11,064	0.29%
2021/09/29	6	88.88	5	89.76	87.00	1	11,390	0.01%
2021/09/28	7	92.10	4	92.65	92.80	3	11,362	0.03%
2021/09/27	97	95.39	130	95.64	93.10	-33	11,275	-0.29%	大賣/
2021/09/24	113	92.71	7	93.21	92.50	106	10,931	0.97%	大買/鉅額交易
2021/09/23	35	94.38	139.1	93.34	92.80	-104.1	10,775	-0.97%	大賣/鉅額交易
2021/09/22	2	90.10	54	90.15	90.20	-52	10,249	-0.51%
2021/09/17	2	88.35	33	87.05	89.90	-31	10,192	-0.30%
2021/09/16	31	86.10	1	86.10	86.20	30	10,137	0.30%
2021/09/15	0	0.00	6	85.47	84.90	-6	10,159	-0.06%
2021/09/14	114	88.45	43	88.30	87.70	71	10,194	0.70%	大買/
2021/09/13	5	87.82	4	87.00	87.50	1	10,197	0.01%
2021/09/10	40	88.38	3	88.33	88.50	37	10,248	0.36%
2021/09/09	70	85.78	7	86.73	86.40	63	10,371	0.61%
2021/09/08	10	85.69	10	84.06	82.70	0	10,309	0.00%
2021/09/07	3	88.07	2	85.80	86.70	1	10,348	0.01%
2021/09/06	1.2	90.38	1	91.20	88.20	0.2	10,532	0.00%
2021/09/03	3	91.43	5	89.82	90.80	-2	10,487	-0.02%
2021/09/02	7	95.67	11	93.82	90.40	-4	10,452	-0.04%
2021/09/01	1	91.20	5	90.60	91.50	-4	10,169	-0.04%
2021/08/31	5	89.46	4	90.00	90.00	1	10,126	0.01%
2021/08/30	4	89.60	2	89.30	89.80	2	10,060	0.02%
2021/08/27	1	91.20	3	90.03	88.10	-2	10,018	-0.02%
2021/08/26	8	90.21	5	90.50	90.40	3	9,987	0.03%
2021/08/25	1	85.30	5	89.98	92.00	-4	9,599	-0.04%
2021/08/24	21	83.16	86	84.12	83.70	-65	9,484	-0.69%
2021/08/23	40	83.80	70	84.60	83.70	-30	9,416	-0.32%
2021/08/20	109	81.60	6	81.35	80.60	103	9,279	1.11%	大買/鉅額交易
2021/08/19	2	81.35	1	79.70	78.10	1	9,155	0.01%
2021/08/18	1	79.00	0	0.00	81.50	1	9,166	0.01%
2021/08/17	1	79.00	1	78.80	76.90	0	9,205	0.00%
2021/08/16	1	81.60	1	81.60	81.10	0	9,155	0.00%
2021/08/13	4	84.30	4	81.20	81.00	0	9,127	0.00%
2021/08/12	2	83.20	3	84.80	84.50	-1	9,106	-0.01%
2021/08/11	4	85.63	2	82.30	82.80	2	9,120	0.02%
2021/08/10	7	86.31	6	87.15	86.00	1	9,082	0.01%
2021/08/09	3	87.30	4	86.55	86.40	-1	9,063	-0.01%
2021/08/06	0	0.00	4	88.03	88.20	-4	8,992	-0.04%
2021/08/05	0	0.00	3	92.57	93.70	-3	8,885	-0.03%
2021/08/04	2	94.45	3	92.47	92.20	-1	8,890	-0.01%
2021/08/03	2	92.20	1	92.40	91.80	1	8,790	0.01%
2021/08/02	6	93.27	5	93.18	93.00	1	8,720	0.01%
2021/07/30	1	93.10	4	94.15	91.10	-3	8,671	-0.03%
2021/07/29	1.1	91.97	4	90.25	94.10	-2.9	8,570	-0.03%
2021/07/27	5	100.74	7	100.80	98.60	-2	8,277	-0.02%
2021/07/26	26	101.67	32	103.74	105.00	-6	8,030	-0.07%
2021/07/23	6.1	98.04	11	97.96	97.80	-5	7,672	-0.06%
2021/07/22	25	101.61	16	100.58	101.00	9	7,498	0.12%
2021/07/21	30	96.45	35.2	98.11	100.50	-5.2	7,086	-0.07%
2021/07/20	30	94.52	37.7	93.94	91.50	-7.7	6,461	-0.12%
2021/07/19	4	88.08	133	86.08	91.00	-129	5,924	-2.18%	大賣/鉅額交易
2021/07/16	1	84.50	1	83.50	82.80	0	5,879	0.00%
2021/07/15	133	84.32	11	83.44	84.50	122	6,380	1.91%	大買/鉅額交易
2021/07/14	18.1	84.26	13	84.86	85.70	5.1	6,458	0.08%
2021/07/13	8.3	84.58	303	84.97	80.50	-294.8	6,213	-4.74%	大賣/鉅額交易
2021/07/12	293	83.33	108	81.22	82.50	185	5,940	3.11%	大買/大賣/鉅額交易
2021/07/09	3	79.10	106	78.90	78.50	-103	5,701	-1.81%	大賣/鉅額交易
2021/07/08	3	79.37	20	78.30	77.70	-17	5,690	-0.30%
2021/07/07	6	79.20	203	79.31	79.30	-197	5,696	-3.46%	大賣/鉅額交易
2021/07/06	121	77.16	76	78.32	77.70	45	5,513	0.82%	大買/
2021/07/05	57	73.75	6	74.90	74.90	51	5,407	0.94%
2021/07/02	10	70.20	19	71.52	71.30	-9	5,566	-0.16%
2021/07/01	3	71.07	0	0.00	69.90	3	5,730	0.05%
2021/06/30	5	72.20	0	0.00	72.00	5	5,975	0.08%
2021/06/29	68	74.36	19	74.37	73.00	49	5,962	0.82%
2021/06/28	7	72.50	3	73.40	72.80	4	5,898	0.07%
2021/06/25	5	73.10	101	73.14	72.70	-96	5,915	-1.62%	大賣/
2021/06/24	57	74.28	0	0.00	73.30	57	5,910	0.96%
2021/06/23	7	73.34	12	73.50	73.70	-5	5,868	-0.09%
2021/06/22	4	73.23	14	72.78	71.60	-10	5,799	-0.17%
2021/06/21	125	73.71	18	72.19	72.00	107	5,770	1.85%	大買/鉅額交易
2021/06/18	9	75.44	106	74.12	75.20	-97	5,731	-1.69%	大賣/
2021/06/17	70	72.51	30	72.58	72.70	40	5,617	0.71%
2021/06/16	51	72.27	39	72.75	71.30	12	5,565	0.22%
2021/06/15	73	72.36	77	71.45	72.90	-4	5,439	-0.07%
2021/06/11	1	67.80	15	68.07	67.70	-14	5,204	-0.27%
2021/06/10	25	67.50	10	67.90	67.20	15	5,203	0.29%
2021/06/09	25	67.60	6	67.57	66.70	19	5,152	0.37%
2021/06/08	16	66.78	5	67.60	66.50	11	5,133	0.21%
2021/06/07	20	66.88	5	67.10	66.50	15	5,112	0.29%
2021/06/04	26	66.58	0	0.00	66.50	26	5,091	0.51%
2021/06/03	45	67.83	43	68.22	68.10	2	5,064	0.04%
2021/06/02	20	67.15	10	68.50	66.80	10	4,966	0.20%
2021/06/01	0	0.00	10	67.90	68.40	-10	4,934	-0.20%
2021/05/31	38	67.03	10	68.10	66.90	28	4,915	0.57%
2021/05/28	17	66.94	10	67.65	66.90	7	4,890	0.14%
2021/05/27	21	65.63	19	65.96	66.60	2	4,853	0.04%
2021/05/26	38	66.90	0	0.00	66.00	38	4,831	0.79%
2021/05/25	20	65.34	10	67.05	66.30	10	4,791	0.21%
2021/05/24	10	61.20	20	62.30	62.80	-10	4,702	-0.21%
2021/05/21	85	62.39	10	63.25	62.30	75	4,727	1.59%
2021/05/20	35	61.71	11	62.25	61.80	24	4,827	0.50%
2021/05/19	24	61.62	32	61.13	61.80	-8	4,823	-0.17%
2021/05/18	21	57.79	16	57.16	60.10	5	4,801	0.10%
2021/05/17	22	56.44	10	58.62	54.80	12	4,787	0.25%
2021/05/14	10	61.75	5	62.28	60.70	5	4,754	0.11%
2021/05/13	10	58.35	19	59.98	60.10	-9	4,732	-0.19%
2021/05/12	14	59.39	1	59.10	60.00	13	4,707	0.28%
2021/05/11	11	67.21	0	0.00	65.30	11	4,657	0.24%
2021/05/10	5	69.60	0	0.00	69.70	5	4,645	0.11%
2021/05/07	0	0.00	6	70.60	71.90	-6	4,657	-0.13%
2021/05/06	7	68.91	0.2	69.20	68.60	6.9	4,665	0.15%
2021/05/04	2	75.35	1	72.50	71.90	1	4,678	0.02%
2021/05/03	0.2	75.40	0	0.00	74.40	0.2	4,637	0.00%
2021/04/29	1	79.00	0	0.00	78.50	1	4,632	0.02%
2021/04/28	0	0.00	1	80.00	79.50	-1	4,665	-0.02%
2021/04/26	3	82.63	7	82.59	82.20	-4	4,781	-0.08%
2021/04/23	12	82.73	14	82.73	82.50	-2	4,805	-0.04%
2021/04/22	12	82.56	11	81.25	78.50	1	4,807	0.02%
2021/04/21	36	86.62	37	87.02	84.00	-1	5,265	-0.02%
2021/04/20	20	80.64	18	81.16	82.80	2	4,952	0.04%
2021/04/19	0	0.00	6	74.42	75.30	-6	4,723	-0.13%
2021/04/15	2	74.55	1	74.60	74.40	1	4,790	0.02%
2021/04/14	0	0.00	1	73.20	74.10	-1	4,808	-0.02%
2021/04/13	1	76.60	4	77.38	76.00	-3	4,802	-0.06%
2021/04/12	2.1	75.52	14	75.26	75.40	-11.9	4,769	-0.25%
2021/04/09	3	78.97	0	0.00	78.00	3	4,752	0.06%
2021/04/08	57	79.00	47	80.15	80.00	10	4,656	0.21%
2021/04/07	22	77.56	15	77.86	77.30	7	4,438	0.16%
2021/04/06	24	76.18	18	76.72	77.60	6	4,318	0.14%
2021/04/01	0	0.00	1	71.40	71.20	-1	4,117	-0.02%
2021/03/31	0	0.00	1	72.30	71.10	-1	4,134	-0.02%
2021/03/30	1	72.60	3	72.00	72.40	-2	4,161	-0.05%
2021/03/29	6	71.67	3	71.40	71.40	3	4,201	0.07%
2021/03/25	0	0.00	2	70.30	70.30	-2	4,248	-0.05%
2021/03/24	0	0.00	1	71.00	70.90	-1	4,266	-0.02%
2021/03/23	1	73.00	3	72.00	71.00	-2	4,278	-0.05%
2021/03/22	10	72.74	7	71.97	72.00	3	4,235	0.07%
2021/03/18	1	69.80	1	69.70	69.10	0	4,213	0.00%
2021/03/17	2	69.00	0	0.00	68.90	2	4,339	0.05%
2021/03/16	0	0.00	3	70.67	70.00	-3	4,629	-0.06%
2021/03/12	3	70.00	0	0.00	70.00	3	5,031	0.06%
2021/03/11	0	0.00	1	69.50	69.40	-1	5,068	-0.02%
2021/03/10	2	67.50	2	67.60	67.40	0	5,110	0.00%
2021/03/08	2	67.55	0	0.00	67.30	2	5,405	0.04%
2021/03/05	0	0.00	1	67.70	67.70	-1	5,455	-0.02%
2021/03/04	0	0.00	1	69.00	68.30	-1	5,610	-0.02%
2021/03/02	0	0.00	1	69.10	69.00	-1	5,627	-0.02%
2021/02/26	0	0.00	1	70.50	70.00	-1	5,646	-0.02%
2021/02/25	1	71.70	3	71.60	71.10	-2	5,736	-0.03%
2021/02/24	2	72.50	1	71.50	71.50	1	5,746	0.02%
2021/02/23	2	72.90	1	73.00	72.50	1	5,822	0.02%
2021/02/22	1	75.00	2	74.00	73.90	-1	5,782	-0.02%
2021/02/05	1	67.10	0	0.00	66.50	1	5,664	0.02%
2021/02/02	6	67.73	1	67.70	67.80	5	5,655	0.09%
2021/02/01	1	66.30	8	65.40	66.30	-7	5,639	-0.12%
2021/01/29	4	69.80	2	68.70	67.40	2	5,620	0.04%
2021/01/28	2	70.00	0	0.00	69.50	2	5,595	0.04%
2021/01/27	1	71.10	2	71.60	71.60	-1	5,570	-0.02%
2021/01/26	3	69.50	0	0.00	69.40	3	5,527	0.05%
2021/01/25	2	70.00	0	0.00	70.50	2	5,501	0.04%
2021/01/22	2	71.40	9	71.23	72.00	-7	5,470	-0.13%
2021/01/21	0	0.00	1	74.00	71.30	-1	5,449	-0.02%
2021/01/20	1	72.80	5	74.20	72.70	-4	5,396	-0.07%
2021/01/19	2	78.50	3	77.93	76.70	-1	5,306	-0.02%
2021/01/18	0	0.00	1	78.50	79.20	-1	5,183	-0.02%
2021/01/15	9	80.14	4	79.43	77.70	5	5,047	0.10%
2021/01/14	35	79.18	23	79.89	79.10	12	4,829	0.25%
2021/01/13	1	76.70	10	77.05	77.60	-9	4,145	-0.22%
2021/01/12	3	71.60	4	71.43	70.60	-1	3,834	-0.03%
2021/01/11	2	70.95	4	71.63	72.10	-2	3,737	-0.05%
2021/01/08	1	68.50	0	0.00	69.90	1	3,682	0.03%
2021/01/07	2	69.80	1	69.40	69.50	1	3,726	0.03%
2021/01/05	2	70.95	0	0.00	71.10	2	3,724	0.05%
2021/01/04	3	72.33	3	72.73	72.60	0	3,705	0.00%
2020/12/29	3	73.73	3	73.20	72.70	0	3,628	0.00%
2020/12/28	17	73.04	7	72.71	72.80	10	3,554	0.28%
2020/12/25	0	0.00	1	72.20	72.30	-1	3,491	-0.03%
2020/12/23	0	0.00	2	71.85	71.70	-2	3,515	-0.06%
2020/12/21	1	69.00	1	70.00	70.00	0	3,500	0.00%
2020/12/18	3	70.23	3	70.53	70.90	0	3,502	0.00%
2020/12/17	1	70.20	1	70.20	70.10	0	3,506	0.00%
2020/12/15	1	71.80	3	71.20	70.80	-2	3,520	-0.06%
2020/12/14	1	73.80	1	73.30	73.70	0	3,552	0.00%
2020/12/11	4	72.85	16	74.52	72.50	-12	3,578	-0.34%
2020/12/10	22	75.32	16	74.86	75.00	6	3,479	0.17%
2020/12/09	34	73.60	21.1	73.98	74.70	12.9	3,188	0.41%
2020/12/08	0	0.00	2	69.05	69.00	-2	2,814	-0.07%
2020/12/07	2	68.90	2	67.60	68.00	0	2,787	0.00%
2020/12/04	2	68.10	1	68.30	67.60	1	2,766	0.04%
2020/12/03	2	67.80	6	69.63	68.00	-4	2,749	-0.15%
2020/12/01	0	0.00	4	67.30	67.00	-4	2,705	-0.15%
2020/11/30	3	68.73	1	67.30	67.10	2	2,687	0.07%
2020/11/27	1	65.50	0	0.00	65.60	1	2,558	0.04%
2020/11/26	1	64.60	5	65.32	65.60	-4	2,578	-0.16%
2020/11/25	4	65.30	2	64.30	64.50	2	2,596	0.08%
2020/11/24	7	66.60	10	65.99	65.70	-3	2,682	-0.11%
2020/11/23	3	64.50	5	64.74	64.70	-2	2,693	-0.07%
2020/11/20	4	63.90	7	64.31	64.40	-3	2,731	-0.11%
2020/11/18	0	0.00	1	62.30	61.80	-1	2,782	-0.04%
2020/11/17	0	0.00	3	62.50	62.00	-3	3,084	-0.10%
2020/11/16	1	61.90	0	0.00	61.90	1	3,287	0.03%
2020/11/10	9	60.69	1	61.00	60.10	8	4,085	0.20%
2020/11/09	1	61.60	4	61.60	61.50	-3	4,106	-0.07%
2020/11/04	0	0.00	1	60.80	61.10	-1	4,328	-0.02%
2020/11/02	2	59.50	0	0.00	59.10	2	4,391	0.05%
2020/10/30	1	60.80	5	60.90	59.70	-4	4,468	-0.09%
2020/10/29	4	60.68	5	60.78	61.20	-1	4,725	-0.02%
2020/10/28	4	61.05	0	0.00	60.30	4	4,808	0.08%
2020/10/27	1	62.30	2	62.00	62.30	-1	4,860	-0.02%
2020/10/26	0	0.00	12	63.32	62.80	-12	4,929	-0.24%
2020/10/21	2	64.10	0	0.00	64.20	2	5,093	0.04%
2020/10/20	1	64.80	0	0.00	64.40	1	5,173	0.02%
2020/10/19	1	65.10	1	65.40	65.10	0	5,366	0.00%
2020/10/16	3	65.37	3	64.67	64.70	0	5,624	0.00%
2020/10/15	25	66.50	17	66.42	66.30	8	5,756	0.14%
2020/10/13	1	63.90	0	0.00	64.00	1	5,762	0.02%
2020/10/08	0	0.00	5	66.90	66.70	-5	5,820	-0.09%
2020/09/25	5	66.60	23	65.29	65.00	-18	6,398	-0.28%
2020/09/22	0	0.00	1	69.50	70.30	-1	6,623	-0.02%
2020/09/21	1	71.90	0	0.00	69.70	1	6,606	0.02%
2020/09/18	7	71.96	3	71.33	71.60	4	6,614	0.06%
2020/09/17	0	0.00	1	72.50	72.70	-1	6,610	-0.02%
2020/09/16	4	72.00	6	71.50	70.90	-2	6,574	-0.03%
2020/09/09	0	0.00	2	69.60	69.50	-2	6,968	-0.03%
2020/09/08	1	69.20	1	69.30	68.90	0	7,054	0.00%
2020/09/07	14	71.90	5	70.40	69.20	9	7,134	0.13%
2020/09/04	1	68.20	1	70.00	70.30	0	7,125	0.00%
2020/09/02	3	70.37	0	0.00	70.30	3	7,253	0.04%
2020/09/01	0	0.00	1	69.00	68.90	-1	7,333	-0.01%
2020/08/31	1	69.60	3	69.60	69.20	-2	7,431	-0.03%
2020/08/28	3	70.00	3	72.37	70.00	0	7,943	0.00%
2020/08/27	3	72.17	1	71.50	71.80	2	7,937	0.03%
2020/08/26	10	71.05	2	71.30	71.30	8	7,961	0.10%
2020/08/25	1	70.00	8	69.66	69.50	-7	8,035	-0.09%
2020/08/24	2	68.80	3	68.53	69.20	-1	8,157	-0.01%
2020/08/21	12	68.36	20	68.03	69.70	-8	8,266	-0.10%
2020/08/20	63	69.33	42.4	68.99	68.80	20.6	8,231	0.25%
2020/08/19	8	73.78	15	74.62	76.40	-7	8,499	-0.08%
2020/08/18	13.4	72.97	15	73.37	72.60	-1.6	8,464	-0.02%
2020/08/17	9	69.84	4	71.63	71.50	5	8,361	0.06%
2020/08/14	1	68.40	0	0.00	68.60	1	8,597	0.01%
2020/08/13	1	68.00	4	67.83	67.70	-3	8,946	-0.03%
2020/08/12	2	67.95	4	67.90	68.10	-2	9,075	-0.02%
2020/08/11	8	69.93	5	71.10	68.60	3	9,274	0.03%
2020/08/10	4	71.65	0	0.00	69.80	4	9,375	0.04%
2020/08/07	0	0.00	18	70.68	70.60	-18	9,557	-0.19%
2020/08/06	2	70.80	0	0.00	70.50	2	9,961	0.02%
2020/08/05	13	71.26	4	71.23	70.90	9	10,009	0.09%
2020/08/04	29	74.42	6	73.80	72.50	23	10,068	0.23%
2020/08/03	11	72.42	3	73.37	73.90	8	9,941	0.08%
2020/07/31	0	0.00	1	72.50	71.60	-1	9,897	-0.01%
2020/07/30	0	0.00	6	71.12	71.80	-6	9,892	-0.06%
2020/07/28	0	0.00	2	68.30	68.90	-2	9,883	-0.02%
2020/07/27	1	69.50	1	69.50	70.30	0	9,853	0.00%
2020/07/23	4	72.18	8	73.36	72.10	-4	9,794	-0.04%
2020/07/22	6	72.45	1	74.30	72.20	5	9,635	0.05%
2020/07/21	3	72.07	3.1	71.83	71.90	-0.1	9,399	0.00%
2020/07/20	1	66.30	3	67.57	67.90	-2	9,275	-0.02%
2020/07/17	5	67.26	6	69.60	67.60	-1	9,294	-0.01%
2020/07/16	0	0.00	2	71.10	70.30	-2	9,320	-0.02%
2020/07/15	2	69.85	4	68.98	68.80	-2	9,311	-0.02%
2020/07/14	7	70.73	3	70.83	70.20	4	9,360	0.04%
2020/07/13	7	71.67	5	71.36	71.10	2	9,417	0.02%
2020/07/10	5	69.50	0	0.00	68.50	5	9,488	0.05%
2020/07/09	1	73.10	1	72.80	72.20	0	9,451	0.00%
2020/07/08	2	71.55	3	71.83	71.40	-1	9,409	-0.01%
2020/07/07	4	71.00	5	70.18	69.40	-1	9,378	-0.01%
2020/07/06	7	74.19	11	74.09	74.00	-4	9,319	-0.04%
2020/07/03	28	74.04	33	73.59	73.50	-5	9,301	-0.05%
2020/07/02	6	68.93	4	69.28	69.30	2	9,087	0.02%
2020/07/01	3	68.40	1	68.40	68.40	2	9,123	0.02%
2020/06/30	0	0.00	1	67.10	67.30	-1	9,107	-0.01%
2020/06/29	0	0.00	6	65.98	66.40	-6	9,170	-0.07%
2020/06/24	1	67.70	0	0.00	67.80	1	9,205	0.01%
2020/06/23	10	67.48	6	67.92	68.10	4	9,247	0.04%
2020/06/22	1	68.80	2	67.25	67.20	-1	9,265	-0.01%
2020/06/19	6	70.23	4	70.73	69.50	2	9,296	0.02%
2020/06/18	14	67.64	4	67.80	68.30	10	9,153	0.11%
2020/06/17	0	0.00	6	67.65	67.40	-6	9,210	-0.07%
2020/06/16	5	68.30	4	67.38	68.60	1	9,343	0.01%
2020/06/15	12	67.17	6	67.00	65.70	6	9,550	0.06%
2020/06/12	8	68.33	8	68.46	68.70	0	9,814	0.00%
2020/06/11	7	72.24	7	70.36	70.00	0	10,020	0.00%
2020/06/10	2	71.60	9	71.43	71.60	-7	10,045	-0.07%
2020/06/09	4	73.85	6	74.00	73.60	-2	10,142	-0.02%
2020/06/08	9	76.11	4	75.90	75.30	5	10,336	0.05%
2020/06/05	1	74.90	4	75.73	75.90	-3	10,545	-0.03%
2020/06/04	26	76.30	31	76.27	74.90	-5	10,688	-0.05%
2020/06/03	2	71.60	1	71.80	71.80	1	10,240	0.01%
2020/06/02	5	70.06	3	70.13	70.80	2	10,227	0.02%
2020/06/01	2	71.30	4	70.70	70.30	-2	10,262	-0.02%
2020/05/29	2	68.55	4	68.58	69.50	-2	10,258	-0.02%
2020/05/28	5	69.52	8.4	68.64	68.30	-3.4	10,302	-0.03%
2020/05/27	11.2	70.57	7	70.60	70.90	4.2	10,399	0.04%
2020/05/26	25	71.73	11.2	70.20	68.60	13.8	10,187	0.14%
2020/05/25	4	69.55	4	69.83	71.00	0	9,764	0.00%
2020/05/22	5.2	64.28	6	64.40	64.60	-0.8	9,468	-0.01%
2020/05/21	5.2	63.60	5	63.50	64.00	0.2	9,354	0.00%
2020/05/20	9	60.56	10	59.64	61.40	-1	9,196	-0.01%
2020/05/19	3	58.57	2	57.85	57.50	1	8,876	0.01%
2020/05/18	3	57.93	6	58.73	57.00	-3	8,817	-0.03%
2020/05/15	4	58.08	3	57.57	59.00	1	8,657	0.01%
2020/05/14	15	57.13	22	56.63	56.20	-7	8,646	-0.08%
2020/05/13	8	56.41	20	56.49	57.90	-12	8,419	-0.14%
2020/05/12	0	0.00	3	52.67	52.70	-3	8,003	-0.04%
2020/05/11	3	54.03	3	53.60	53.70	0	7,951	0.00%
2020/05/08	0	0.00	9	52.98	52.20	-9	7,818	-0.12%
2020/05/07	5	51.70	0	0.00	52.10	5	7,687	0.07%
2020/05/06	0	0.00	5	50.68	50.50	-5	7,635	-0.07%
2020/05/05	3	51.67	6	51.73	51.60	-3	7,574	-0.04%
2020/05/04	13	50.76	2	50.50	50.70	11	7,541	0.15%
2020/04/30	3	52.43	8	51.41	51.80	-5	7,521	-0.07%
2020/04/29	1	50.60	0	0.00	50.30	1	7,461	0.01%
2020/04/28	6	50.67	8	51.00	50.50	-2	7,456	-0.03%
2020/04/27	1	50.20	5	50.50	50.20	-4	7,466	-0.05%
2020/04/24	5	49.00	0	0.00	49.00	5	7,437	0.07%
2020/04/23	10	49.60	0	0.00	49.45	10	7,422	0.13%
2020/04/22	1	48.50	6	49.22	49.35	-5	7,408	-0.07%
2020/04/21	3	49.22	2	49.85	49.05	1	7,432	0.01%
2020/04/20	0	0.00	2	51.00	51.00	-2	7,380	-0.03%
2020/04/17	12	53.38	5	52.64	51.50	7	7,357	0.10%
2020/04/16	5.1	52.80	6	53.12	52.80	-0.9	7,254	-0.01%
2020/04/15	9	53.12	3	52.87	52.90	6	7,124	0.08%
2020/04/14	0	0.00	5	50.96	50.90	-5	6,927	-0.07%
2020/04/13	3	51.50	3	50.40	50.20	0	6,903	0.00%
2020/04/10	6	51.03	4	51.03	50.80	2	6,877	0.03%
2020/04/09	1	51.40	0	0.00	51.00	1	6,942	0.01%
2020/04/08	9	52.51	9	52.60	52.20	0	6,922	0.00%
2020/04/07	4	50.01	8	49.96	49.75	-4	6,806	-0.06%
2020/04/06	0	0.00	3	49.37	49.60	-3	6,750	-0.04%
2020/04/01	0	0.00	1	49.05	49.10	-1	6,723	-0.01%
2020/03/31	7	48.94	12	48.98	48.80	-5	6,707	-0.07%
2020/03/30	11	47.72	3	48.23	49.20	8	6,750	0.12%
2020/03/27	3	47.87	1	48.05	47.10	2	6,684	0.03%
2020/03/26	0	0.00	10	47.95	48.15	-10	6,617	-0.15%
2020/03/25	11	47.76	4	48.08	47.70	7	6,560	0.11%
2020/03/24	7	45.69	18	45.70	45.80	-11	6,468	-0.17%
2020/03/23	25	44.25	10	44.80	43.35	15	6,597	0.23%
2020/03/20	14	48.70	10	48.56	47.65	4	6,546	0.06%
2020/03/19	7	47.59	8	46.94	45.85	-1	6,402	-0.02%
2020/03/18	34	53.34	32	52.60	50.90	2	6,097	0.03%
2020/03/17	5	52.12	18	49.46	52.00	-13	5,771	-0.23%
2020/03/16	26	51.75	17	50.86	49.50	9	5,472	0.16%
2020/03/13	10	48.63	12	48.60	51.90	-2	5,321	-0.04%
2020/03/12	5	53.42	1	53.30	51.00	4	5,108	0.08%
2020/03/11	2	54.60	13	54.18	54.20	-11	4,842	-0.23%
2020/03/10	16	52.69	3	54.17	55.60	13	4,604	0.28%
2020/03/06	0	0.00	1	55.20	53.50	-1	4,321	-0.02%
2020/03/05	4	56.25	3	55.87	55.60	1	4,246	0.02%
2020/03/04	12	55.12	12	55.62	55.90	0	4,081	0.00%
2020/03/03	27	55.41	23	54.23	54.10	4	3,938	0.10%
2020/03/02	207	54.58	216	54.64	54.80	-9	3,701	-0.24%	大買/大賣/
2020/02/27	18	51.02	18	49.95	49.85	0	3,438	0.00%
2020/02/26	4	53.28	4	53.60	52.30	0	3,371	0.00%
2020/02/25	3	52.80	2	52.55	53.00	1	3,290	0.03%
2020/02/24	3	53.43	6	52.70	53.20	-3	3,258	-0.09%
2020/02/21	6	53.20	5	53.46	52.90	1	3,194	0.03%
2020/02/20	2	52.00	1	51.80	51.90	1	3,013	0.03%
2020/02/18	1	51.50	0	0.00	51.00	1	2,879	0.03%
2020/02/17	2	52.30	2	52.70	52.20	0	2,804	0.00%
2020/02/14	1	48.95	0	0.00	48.70	1	2,629	0.04%
2020/02/11	0	0.00	2	46.35	46.50	-2	2,683	-0.07%
2020/02/07	1	45.70	0	0.00	45.50	1	2,785	0.04%
2020/02/05	1	46.00	0	0.00	45.30	1	2,874	0.03%
2020/02/04	0	0.00	2	45.20	45.25	-2	2,921	-0.07%
2020/02/03	4	43.05	19	43.31	44.00	-15	3,018	-0.50%
2020/01/30	1	47.50	1	46.80	46.75	0	3,309	0.00%
2020/01/20	1	52.00	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%
2020/01/16	1	52.80	1	52.90	52.70	0	3,956	0.00%
2020/01/14	7	52.19	0	0.00	52.40	7	4,296	0.16%
2020/01/13	1	52.30	8	52.06	52.60	-7	4,485	-0.16%
2020/01/10	7	50.14	0	0.00	49.90	7	4,564	0.15%
2020/01/09	1	50.60	0	0.00	50.50	1	4,607	0.02%
2020/01/08	0	0.00	2	49.93	49.90	-2	4,661	-0.04%
2020/01/06	7	51.66	2	51.70	51.50	5	4,957	0.10%
2020/01/03	2	53.50	1	52.90	53.10	1	4,942	0.02%
2020/01/02	2	54.40	2	53.85	54.50	0	4,868	0.00%
2019/12/31	3	53.37	0	0.00	52.80	3	4,832	0.06%
2019/12/30	1	53.90	0	0.00	53.70	1	4,820	0.02%
2019/12/26	10	54.10	0	0.00	53.70	10	4,774	0.21%
2019/12/25	2	54.15	2	54.15	53.90	0	4,763	0.00%
2019/12/23	1	53.00	4	53.80	52.70	-3	4,692	-0.06%
2019/12/20	2	53.85	2	53.35	53.00	0	4,704	0.00%
2019/12/18	16	55.59	13	53.74	54.50	3	4,752	0.06%
2019/12/17	1	53.20	3	52.20	53.40	-2	4,549	-0.04%
2019/12/16	2	52.10	2	52.00	52.30	0	4,595	0.00%
2019/12/13	2	51.70	0	0.00	50.50	2	4,598	0.04%
2019/12/12	3	52.67	3	52.00	51.40	0	4,644	0.00%
2019/12/10	1	52.10	5	51.38	52.50	-4	4,604	-0.09%
2019/12/09	3	51.80	0	0.00	51.10	3	4,585	0.07%
2019/12/05	4	51.30	2	51.55	51.10	2	4,642	0.04%
2019/12/04	1	50.50	0	0.00	50.80	1	4,852	0.02%
2019/12/03	2	48.58	0	0.00	48.75	2	4,839	0.04%
2019/12/02	0	0.00	4	48.00	48.00	-4	4,889	-0.08%
2019/11/27	0	0.00	7	50.86	50.30	-7	5,215	-0.13%
2019/11/25	5	49.60	1	49.50	49.35	4	5,805	0.07%
2019/11/21	7	49.28	0	0.00	49.45	7	5,866	0.12%
2019/11/18	1	50.80	0	0.00	50.60	1	6,176	0.02%
2019/11/15	1	50.70	2	51.00	50.70	-1	6,217	-0.02%
2019/11/14	1	49.75	5	49.55	50.00	-4	6,322	-0.06%
2019/11/13	2	50.70	2	50.30	50.30	0	6,429	0.00%
2019/11/12	9	50.18	3	50.20	50.20	6	6,442	0.09%
2019/11/11	0	0.00	12	51.28	49.60	-12	6,432	-0.19%
2019/11/08	1	53.70	2	53.00	52.80	-1	6,377	-0.02%
2019/11/07	8	53.54	9	53.68	53.20	-1	6,387	-0.02%
2019/11/06	9	55.67	2	55.50	55.50	7	6,354	0.11%
2019/11/05	2	56.20	18	56.31	56.30	-16	6,352	-0.25%
2019/11/04	5	55.76	1	55.60	55.50	4	6,333	0.06%
2019/11/01	0	0.00	1	54.80	56.10	-1	6,351	-0.02%
2019/10/31	5	55.40	0	0.00	55.00	5	6,331	0.08%
2019/10/29	9	56.27	14	57.44	57.50	-5	6,275	-0.08%
2019/10/28	18	59.36	7	59.86	60.10	11	6,167	0.18%
2019/10/25	4	58.55	1	58.50	58.20	3	6,169	0.05%
2019/10/24	5	57.16	12	56.91	58.50	-7	6,089	-0.11%
2019/10/23	9	54.68	19	54.74	55.00	-10	6,007	-0.17%
2019/10/22	8	53.00	2	53.35	53.60	6	6,029	0.10%
2019/10/21	9	53.09	10	52.71	53.60	-1	5,906	-0.02%
2019/10/18	5	51.68	6	51.78	51.60	-1	5,681	-0.02%
2019/10/17	0	0.00	2	51.40	51.10	-2	5,579	-0.04%
2019/10/16	5	50.12	0	0.00	50.00	5	5,555	0.09%
2019/10/15	8	51.28	10	51.21	51.10	-2	5,499	-0.04%
2019/10/14	12	49.34	18	50.49	50.40	-6	5,317	-0.11%
2019/10/09	1	48.10	6	48.05	48.15	-5	5,184	-0.10%
2019/10/07	7	50.17	7	49.29	49.55	0	5,192	0.00%
2019/10/03	6	49.25	0	0.00	49.60	6	5,185	0.12%
2019/10/01	0	0.00	6	48.80	49.25	-6	5,189	-0.12%
2019/09/27	14	48.59	6	48.40	48.40	8	5,174	0.15%
2019/09/26	2	48.65	6	49.50	48.75	-4	5,155	-0.08%
2019/09/24	0	0.00	2	51.60	50.80	-2	5,122	-0.04%
2019/09/20	1	50.40	1	50.10	50.40	0	5,049	0.00%
2019/09/19	4	51.25	4	51.13	50.70	0	5,067	0.00%
2019/09/17	2	49.95	2	50.10	50.20	0	5,007	0.00%
2019/09/16	0	0.00	1	48.15	48.50	-1	4,973	-0.02%
2019/09/11	12	48.87	3	49.28	48.85	9	5,056	0.18%
2019/09/10	15	49.81	35	49.46	49.30	-20	5,215	-0.38%
2019/09/09	10	50.70	11	50.10	50.10	-1	5,230	-0.02%
2019/09/06	34	52.45	26	51.35	51.00	8	5,201	0.15%
2019/09/05	9	50.57	9	50.62	50.80	0	4,915	0.00%
2019/09/04	1	50.70	4	50.70	50.70	-3	4,896	-0.06%
2019/09/03	4	50.15	4	50.63	49.80	0	4,872	0.00%
2019/09/02	7	50.50	2	50.80	50.70	5	4,830	0.10%
2019/08/30	10	50.83	3	51.80	49.05	7	4,748	0.15%
2019/08/29	17	49.98	16	50.33	49.75	1	4,536	0.02%
2019/08/28	22	49.95	20	50.74	51.20	2	4,330	0.05%
2019/08/27	1	46.80	0	0.00	46.60	1	3,927	0.03%
2019/08/26	12	47.10	6	46.15	46.10	6	3,926	0.15%
2019/08/23	7	48.72	2	48.50	48.55	5	3,888	0.13%
2019/08/22	8	48.22	12	48.43	48.70	-4	3,837	-0.10%
2019/08/21	7	47.96	8	47.96	48.20	-1	3,744	-0.03%
2019/08/20	2	46.28	6	46.52	45.85	-4	3,565	-0.11%
2019/08/19	14	46.91	20	46.85	46.50	-6	3,525	-0.17%
2019/08/16	14	46.16	15	46.32	46.00	-1	3,415	-0.03%
2019/08/15	1	43.10	0	0.00	43.10	1	3,320	0.03%
2019/08/14	1	44.45	0	0.00	44.10	1	3,318	0.03%
2019/08/13	1	44.35	1	44.35	44.35	0	3,326	0.00%
2019/08/12	6	43.43	0	0.00	44.35	6	3,316	0.18%
2019/08/08	0	0.00	3	44.50	44.65	-3	3,293	-0.09%
2019/08/07	2	44.28	0	0.00	44.05	2	3,298	0.06%
2019/08/05	4	46.33	0	0.00	45.55	4	3,274	0.12%
2019/08/02	2	47.98	3	47.67	47.85	-1	3,264	-0.03%
2019/08/01	2	48.95	2	48.85	48.85	0	3,269	0.00%
2019/07/31	2	49.50	2	50.00	49.90	0	3,241	0.00%
2019/07/30	2	48.80	3	48.80	48.80	-1	3,154	-0.03%
2019/07/29	4	51.23	9	50.69	51.00	-5	3,016	-0.17%
2019/07/26	4	48.49	6	48.65	49.50	-2	2,828	-0.07%
2019/07/25	26	47.39	17	47.54	47.75	9	2,728	0.33%
2019/07/24	71	46.09	73	46.76	47.30	-2	2,551	-0.08%
2019/07/23	1	42.80	2	42.75	43.00	-1	2,356	-0.04%
2019/07/22	0	0.00	1	42.05	42.00	-1	2,373	-0.04%
2019/07/19	0	0.00	3	42.15	41.90	-3	2,411	-0.12%
2019/07/18	2	42.05	0	0.00	41.80	2	2,443	0.08%
2019/07/17	1	44.35	1	43.45	43.45	0	2,457	0.00%
2019/07/11	0	0.00	5	44.35	44.10	-5	2,750	-0.18%
2019/07/09	2	43.80	0	0.00	43.00	2	2,745	0.07%
2019/07/08	5	44.45	0	0.00	44.10	5	2,762	0.18%
2019/07/05	2	44.73	0	0.00	44.65	2	2,788	0.07%
2019/07/04	1	45.50	0	0.00	45.40	1	2,794	0.04%
2019/07/01	4	46.80	1	46.70	46.45	3	3,016	0.10%
2019/06/27	0	0.00	3	47.20	46.65	-3	3,122	-0.10%
2019/06/25	0	0.00	2	47.40	47.40	-2	3,187	-0.06%
2019/06/24	1	45.65	1	46.15	46.35	0	3,143	0.00%
2019/06/21	4	45.54	0	0.00	45.15	4	3,120	0.13%
2019/06/19	2	44.88	1	44.85	44.85	1	3,132	0.03%
2019/06/18	9	44.21	12	44.46	43.90	-3	3,140	-0.10%
2019/06/17	1	44.30	12	45.40	45.40	-11	3,036	-0.36%
2019/06/13	1	41.10	0	0.00	41.60	1	3,053	0.03%
2019/06/12	4	42.15	3	42.25	41.45	1	3,131	0.03%
2019/06/11	1	41.10	0	0.00	42.05	1	3,266	0.03%
2019/06/10	0	0.00	2	40.00	40.10	-2	3,327	-0.06%
2019/06/06	4	39.48	0	0.00	39.15	4	3,519	0.11%
2019/06/03	6	40.32	0	0.00	40.15	6	3,731	0.16%
2019/05/31	1	41.65	4	41.30	41.25	-3	3,847	-0.08%
2019/05/30	1	40.35	0	0.00	41.10	1	3,905	0.03%
2019/05/29	4	39.63	0	0.00	39.75	4	4,006	0.10%
2019/05/28	1	40.10	0	0.00	40.10	1	4,133	0.02%
2019/05/27	0	0.00	1	40.20	39.95	-1	4,328	-0.02%
2019/05/24	1	41.25	0	0.00	40.50	1	4,444	0.02%
2019/05/23	0	0.00	1	40.30	41.00	-1	4,561	-0.02%
2019/05/21	2	39.95	2	40.05	41.75	0	4,803	0.00%
2019/05/15	1	42.55	1	43.40	44.90	0	5,358	0.00%
2019/05/10	1	44.80	0	0.00	43.95	1	6,201	0.02%
2019/05/09	1	43.40	7	43.28	43.35	-6	6,303	-0.10%
2019/05/08	0	0.00	5	46.00	45.70	-5	6,338	-0.08%
2019/05/07	1	46.50	1	46.35	46.25	0	6,618	0.00%
2019/05/06	1	46.15	0	0.00	45.95	1	6,893	0.01%
2019/05/03	1	48.05	0	0.00	48.05	1	6,914	0.01%
2019/05/02	0	0.00	8	47.10	47.35	-8	6,911	-0.12%
2019/04/30	0	0.00	2	47.05	47.40	-2	6,933	-0.03%
2019/04/29	11	49.76	0	0.00	46.80	11	6,935	0.16%
2019/04/26	1	52.10	0	0.00	52.00	1	6,877	0.01%
2019/04/25	1	53.00	23	54.20	54.00	-22	6,860	-0.32%
2019/04/24	3	53.80	3	54.00	53.80	0	6,866	0.00%
2019/04/23	1	53.50	2	54.05	53.60	-1	6,866	-0.01%
2019/04/22	5	55.74	12	55.61	54.40	-7	6,906	-0.10%
2019/04/19	2	53.60	2	53.30	54.10	0	6,807	0.00%
2019/04/18	1	53.50	6	53.13	52.90	-5	6,819	-0.07%
2019/04/17	2	52.40	2	52.30	52.80	0	6,807	0.00%
2019/04/15	0	0.00	1	51.20	51.20	-1	6,913	-0.01%
2019/04/12	9	51.70	1	50.80	51.10	8	7,052	0.11%
2019/04/11	1	52.70	0	0.00	51.80	1	7,144	0.01%
2019/04/10	0	0.00	10	53.20	53.20	-10	7,155	-0.14%
2019/04/09	3	55.30	15	54.85	53.90	-12	7,198	-0.17%
2019/04/08	1	55.80	15	55.51	55.30	-14	7,265	-0.19%
2019/04/03	2	54.00	11	53.97	53.90	-9	7,248	-0.12%
2019/04/02	7	52.63	7	53.00	53.00	0	7,245	0.00%
2019/04/01	11	52.41	8	51.98	52.20	3	7,341	0.04%
2019/03/29	0	0.00	4	50.83	51.00	-4	7,319	-0.05%
2019/03/28	5	51.72	2	52.20	51.20	3	7,491	0.04%
2019/03/27	7	51.41	0	0.00	51.40	7	7,705	0.09%
2019/03/25	1	51.10	1	50.50	51.50	0	8,182	0.00%
2019/03/22	8	52.73	0	0.00	52.10	8	8,276	0.10%
2019/03/21	7	51.80	0	0.00	51.80	7	8,408	0.08%
2019/03/20	10	53.30	1	52.70	52.60	9	8,690	0.10%
2019/03/19	10	54.48	5	54.54	53.10	5	9,013	0.06%
2019/03/18	1	55.00	1	53.80	54.30	0	9,060	0.00%
2019/03/15	6	53.95	3	54.33	54.50	3	9,239	0.03%
2019/03/14	5	55.36	7	56.21	53.90	-2	9,339	-0.02%
2019/03/13	15	57.51	0	0.00	57.40	15	9,496	0.16%
2019/03/12	14	57.61	14	58.09	58.00	0	9,746	0.00%
2019/03/11	3	56.03	0	0.00	55.60	3	9,921	0.03%
2019/03/08	2	55.55	4	55.55	56.00	-2	10,119	-0.02%
2019/03/07	7	57.34	6	56.85	55.60	1	10,309	0.01%
2019/03/06	7	56.66	5	56.54	56.60	2	10,479	0.02%
2019/03/05	4	55.90	4	55.63	55.50	0	10,982	0.00%
2019/03/04	2	57.35	2	56.60	56.50	0	11,326	0.00%
2019/02/27	8	56.85	15	56.18	57.60	-7	11,445	-0.06%
2019/02/26	15	57.33	19	57.89	55.70	-4	11,716	-0.03%
2019/02/25	14	57.42	13	55.97	57.60	1	11,980	0.01%
2019/02/22	3	57.20	8	56.83	56.50	-5	12,027	-0.04%
2019/02/21	27	57.63	29	57.22	57.90	-2	11,959	-0.02%
2019/02/20	17	60.22	11	58.39	57.90	6	11,855	0.05%
2019/02/19	8	58.04	8	58.34	58.90	0	11,804	0.00%
2019/02/18	25	61.12	3	58.47	58.30	22	11,751	0.19%
2019/02/15	3	57.80	3	58.33	59.30	0	11,564	0.00%
2019/02/14	2	58.45	12	58.03	59.00	-10	11,518	-0.09%
2019/02/13	20	58.30	10	58.40	58.40	10	11,407	0.09%
2019/02/12	45	52.78	14	53.91	56.00	31	11,139	0.28%
2019/02/11	36	50.98	74	51.15	51.40	-38	10,961	-0.35%
2019/01/30	3	47.62	0	0.00	46.75	3	10,938	0.03%
2019/01/29	7	46.03	7	46.18	46.10	0	10,865	0.00%
2019/01/28	10	46.43	15	46.87	46.60	-5	10,856	-0.05%
2019/01/25	3	44.10	15	44.19	44.15	-12	10,746	-0.11%
2019/01/24	10	42.80	3	42.80	42.55	7	10,850	0.06%
2019/01/23	3	41.73	0	0.00	42.20	3	10,938	0.03%
2019/01/22	0	0.00	1	42.10	41.50	-1	10,995	-0.01%
2019/01/18	1	40.15	1	40.10	41.30	0	11,108	0.00%
2019/01/16	0	0.00	2	41.30	41.00	-2	11,221	-0.02%
2019/01/15	0	0.00	2	40.83	40.90	-2	11,225	-0.02%
2019/01/14	4	40.31	0	0.00	40.05	4	11,304	0.04%
2019/01/11	0	0.00	2	42.55	41.55	-2	11,314	-0.02%
2019/01/10	1	43.00	1	43.20	42.30	0	11,353	0.00%
2019/01/08	3	42.15	3	41.55	42.10	0	11,704	0.00%
2019/01/07	4	41.85	2	41.65	41.60	2	11,681	0.02%
2018/12/27	2	44.35	8	44.31	43.80	-6	11,642	-0.05%
2018/12/26	7	43.94	14	44.80	42.60	-7	11,558	-0.06%
2018/12/25	4	43.75	0	0.00	44.10	4	11,555	0.03%
2018/12/24	10	43.72	12	44.58	45.30	-2	11,517	-0.02%
2018/12/22	12	44.28	2	44.35	44.85	10	11,413	0.09%
2018/12/21	6	45.23	10	45.22	45.60	-4	11,422	-0.04%
2018/12/20	8	44.32	6	44.80	44.25	2	11,273	0.02%
2018/12/19	14	48.93	132	47.80	47.40	-118	11,019	-1.07%	大賣/鉅額交易
2018/12/18	15	50.65	15	50.22	49.40	0	10,927	0.00%
2018/12/17	3	50.60	0	0.00	50.30	3	10,856	0.03%
2018/12/14	18	50.44	18	50.52	50.00	0	10,796	0.00%
2018/12/13	59	52.53	24	51.84	52.00	35	10,675	0.33%
2018/12/12	214	51.74	131	52.45	52.50	83	10,400	0.80%	大買/大賣/
2018/12/11	2	48.00	8	48.10	47.80	-6	10,099	-0.06%
2018/12/10	16	47.83	2	47.30	47.30	14	10,196	0.14%
2018/12/06	12	48.55	8	49.09	46.30	4	9,928	0.04%
2018/12/05	7	50.64	7	50.53	51.10	0	9,676	0.00%
2018/12/04	8	50.65	0	0.00	49.50	8	9,490	0.08%
2018/12/03	5	50.49	5	50.31	49.15	0	9,277	0.00%
2018/11/30	4	48.21	1	48.70	48.75	3	9,100	0.03%
2018/11/29	11	50.18	39	49.90	49.00	-28	8,908	-0.31%
2018/11/28	19	49.71	28	49.59	49.70	-9	8,699	-0.10%
2018/11/27	32	46.24	30.1	46.36	48.40	2	8,185	0.02%
2018/11/26	15	44.19	12	43.88	44.00	3	7,814	0.04%
2018/11/23	18	42.41	9	42.82	43.75	9	7,721	0.12%
2018/11/22	27	41.75	36	41.72	41.10	-9	7,406	-0.12%
2018/11/21	3	39.10	14	40.28	40.70	-11	6,994	-0.16%
2018/11/20	32.1	37.79	4	37.35	37.00	28.1	6,942	0.40%
2018/11/19	0	0.00	1	37.30	37.30	-1	6,999	-0.01%
2018/11/16	6	37.30	3	36.85	36.25	3	7,024	0.04%
2018/11/14	2	36.50	2	36.45	36.00	0	7,106	0.00%
2018/11/13	4	35.45	5	36.37	36.95	-1	7,294	-0.01%
2018/11/12	1	36.95	1	36.45	36.60	0	7,346	0.00%
2018/11/09	6	36.37	0	0.00	36.70	6	7,392	0.08%
2018/11/08	1	35.80	0	0.00	35.95	1	7,411	0.01%
2018/11/07	20	36.30	24	37.38	37.75	-4	7,311	-0.05%
2018/11/06	4	35.28	1	36.45	34.35	3	7,310	0.04%
2018/11/05	0	0.00	3	36.92	37.00	-3	7,338	-0.04%
2018/11/02	10	36.66	1	36.35	36.55	9	7,319	0.12%
2018/11/01	11	35.84	11	36.10	35.80	0	7,226	0.00%
2018/10/29	5	31.07	6	32.64	32.05	-1	7,100	-0.01%
2018/10/25	4	31.15	0	0.00	31.15	4	7,113	0.06%
2018/10/23	2	36.90	1	37.15	36.30	1	7,021	0.01%
2018/10/22	0	0.00	1	37.10	37.70	-1	7,058	-0.01%
2018/10/19	2	36.60	2	36.30	36.35	0	7,133	0.00%
2018/10/18	10	38.60	0	0.00	38.05	10	7,152	0.14%
2018/10/17	9	39.38	7	39.94	38.40	2	7,163	0.03%
2018/10/16	1	40.90	2	39.83	40.25	-1	7,007	-0.01%
2018/10/15	3	37.60	4	37.33	37.20	-1	6,976	-0.01%
2018/10/12	2	37.63	1	37.05	37.20	1	7,037	0.01%
2018/10/11	5	36.50	0	0.00	36.50	5	7,110	0.07%
2018/10/09	1	41.35	1	42.05	40.55	0	7,192	0.00%
2018/10/05	1	42.30	1	45.70	42.30	0	7,414	0.00%
2018/10/01	1	49.80	1	50.40	51.30	0	8,430	0.00%
2018/09/28	2	51.25	2	51.10	50.20	0	8,731	0.00%
2018/09/27	1	50.70	0	0.00	50.00	1	8,917	0.01%
2018/09/25	21	52.05	22	51.85	52.00	-1	9,178	-0.01%
2018/09/20	0	0.00	1	48.20	48.00	-1	9,160	-0.01%
2018/09/19	0	0.00	38	49.11	47.90	-38	9,256	-0.41%
2018/09/17	7	51.94	11	52.51	52.10	-4	9,527	-0.04%
2018/09/14	8	52.60	7	52.40	52.60	1	9,645	0.01%
2018/09/13	11	51.20	1	50.90	48.95	10	9,580	0.10%
2018/09/12	3	50.30	0	0.00	50.10	3	9,788	0.03%
2018/09/11	14	51.52	1	51.70	51.30	13	9,983	0.13%
2018/09/10	3	51.40	16	50.19	50.60	-13	10,091	-0.13%
2018/09/07	2	54.75	5	54.42	53.50	-3	10,143	-0.03%
2018/09/06	5	57.20	5	57.30	56.40	0	10,316	0.00%
2018/09/05	1	57.70	1	58.20	56.00	0	10,881	0.00%
2018/09/04	1	57.80	1	58.50	58.10	0	11,423	0.00%
2018/09/03	12	57.83	2	56.55	57.00	10	11,763	0.09%
2018/08/31	2	59.75	3	60.03	60.90	-1	12,007	-0.01%
2018/08/30	3	62.70	1	62.00	61.00	2	12,203	0.02%
2018/08/29	1	60.80	3	60.30	60.70	-2	12,365	-0.02%
2018/08/28	4	59.35	1	59.40	58.90	3	12,638	0.02%
2018/08/27	3	59.10	21	59.33	60.10	-18	12,903	-0.14%
2018/08/24	26	56.78	26	57.17	56.60	0	13,097	0.00%
2018/08/23	29	59.29	18	59.73	58.60	11	13,647	0.08%
2018/08/22	0	0.00	15	58.65	59.50	-15	14,211	-0.11%
2018/08/21	34	59.05	15	59.39	58.50	19	14,867	0.13%
2018/08/20	31	55.20	23	54.90	58.50	8	15,105	0.05%
2018/08/15	5	60.18	11	59.72	58.60	-6	15,830	-0.04%
2018/08/14	1	59.00	5	60.16	62.00	-4	16,050	-0.02%
2018/08/13	46	62.71	4	59.70	60.30	42	16,266	0.26%
2018/08/10	18	65.94	36	65.53	64.70	-18	16,635	-0.11%
2018/08/09	5	64.94	0	0.00	66.30	5	17,030	0.03%
2018/08/08	10	67.30	10	65.00	65.00	0	17,702	0.00%
2018/08/07	4	67.38	6	67.08	66.70	-2	18,220	-0.01%
2018/08/06	1	65.00	0	0.00	65.50	1	18,399	0.01%
2018/08/03	1	64.00	2	64.20	66.00	-1	18,632	-0.01%
2018/08/02	5	67.10	12	65.27	63.70	-7	18,765	-0.04%
2018/07/31	4	71.48	0	0.00	72.20	4	19,736	0.02%
2018/07/30	7	70.51	0	0.00	69.50	7	19,735	0.04%
2018/07/27	0	0.00	1	72.80	72.00	-1	19,738	-0.01%
2018/07/26	5	74.18	11	74.05	75.00	-6	19,731	-0.03%
2018/07/25	5	70.32	5	70.66	71.70	0	19,584	0.00%
2018/07/24	1	68.00	1	67.80	69.90	0	19,513	0.00%
2018/07/23	1	63.70	10	64.24	67.50	-9	19,448	-0.05%
2018/07/20	3	66.40	4	64.75	67.10	-1	19,381	-0.01%
2018/07/19	38	69.78	34	69.94	69.00	4	19,241	0.02%
2018/07/18	4	70.90	14	67.84	68.00	-10	19,237	-0.05%
2018/07/17	13	74.29	13	70.74	70.90	0	19,196	0.00%
2018/07/16	7	73.97	4	74.38	73.80	3	19,197	0.02%
2018/07/13	27	76.49	13	76.68	73.00	14	19,302	0.07%
2018/07/12	10	72.82	7	73.46	73.90	3	19,122	0.02%
2018/07/11	30	73.49	48	73.35	73.60	-18	19,114	-0.09%
2018/07/10	8	70.43	17	68.36	72.00	-9	18,611	-0.05%
2018/07/09	6	65.60	8	65.98	65.50	-2	18,502	-0.01%
2018/07/06	4	64.53	5	64.44	66.20	-1	18,359	-0.01%
2018/07/05	1	63.60	4	63.20	62.70	-3	18,107	-0.02%
2018/07/04	6	67.45	3	65.57	62.70	3	17,898	0.02%
2018/07/03	10	70.53	13.3	69.47	69.60	-3.3	17,672	-0.02%
2018/07/02	7	70.89	7	71.07	69.10	0	17,580	0.00%
2018/06/29	3	70.60	0	0.00	72.80	3	17,458	0.02%
2018/06/28	2	72.40	4	72.27	69.50	-2	17,295	-0.01%
2018/06/27	4	71.98	0	0.00	73.40	4	17,177	0.02%
2018/06/26	5	73.24	3	73.67	72.00	2	17,064	0.01%
2018/06/25	15	76.36	6	73.28	71.20	9	16,820	0.05%
2018/06/22	17	77.93	1	77.60	76.50	16	16,652	0.10%
2018/06/21	5	80.04	22	79.95	80.90	-17	16,558	-0.10%
2018/06/20	19	80.46	7	79.50	76.40	12	16,374	0.07%
2018/06/19	12	82.04	24	84.20	84.00	-12	16,260	-0.07%
2018/06/15	13	82.65	14	83.64	83.20	-1	16,243	-0.01%
2018/06/14	8	82.76	9	83.29	83.20	-1	16,133	-0.01%
2018/06/13	18	85.92	2	88.15	82.90	16	15,957	0.10%
2018/06/12	27	86.69	22	87.49	89.50	5	15,516	0.03%
2018/06/11	30	77.75	34	79.89	81.40	-4	14,963	-0.03%
2018/06/08	4	71.75	11	71.88	74.00	-7	14,696	-0.05%
2018/06/07	7	71.36	8	71.79	70.50	-1	14,445	-0.01%
2018/06/06	4	70.03	6	70.07	71.50	-2	14,445	-0.01%
2018/06/05	11	68.81	8	68.01	67.80	3	14,387	0.02%
2018/06/04	9	73.19	7	73.16	72.80	2	14,150	0.01%
2018/06/01	17	71.39	7	71.90	69.90	10	13,839	0.07%
2018/05/31	21	76.31	30	74.67	70.70	-9	13,541	-0.07%
2018/05/30	24	71.18	22	72.11	74.10	2	12,893	0.02%
2018/05/29	35	70.76	26	71.80	68.80	9	12,268	0.07%
2018/05/28	3	64.53	7	66.29	66.90	-4	11,490	-0.03%
2018/05/25	19	58.94	36	59.15	60.90	-17	11,147	-0.15%
2018/05/24	13	55.96	15	54.92	55.40	-2	10,510	-0.02%
2018/05/23	19	55.06	9	55.41	55.80	10	10,294	0.10%
2018/05/22	6	55.67	12	54.98	53.70	-6	9,969	-0.06%
2018/05/21	19	55.18	10	55.60	56.40	9	9,672	0.09%
2018/05/18	5	54.28	6	54.45	54.70	-1	9,332	-0.01%
2018/05/17	35	53.38	33	54.40	52.10	2	8,805	0.02%
2018/05/16	48	56.88	38	56.53	55.60	10	8,338	0.12%
2018/05/15	32	50.59	45	50.45	53.80	-13	7,656	-0.17%
2018/05/14	1	47.70	12	48.73	50.20	-11	7,091	-0.16%
2018/05/11	2	47.15	22	46.75	45.70	-20	6,824	-0.29%
2018/05/10	35	45.23	10	44.57	46.20	25	6,511	0.38%
2018/05/09	104	43.31	83	43.07	43.65	21	6,123	0.34%	大買/
2018/05/08	14	39.72	42	39.50	40.90	-28	5,397	-0.52%
2018/05/03	20	37.00	10	37.20	36.95	10	5,004	0.20%
2018/05/02	10	37.00	1	36.45	36.35	9	5,000	0.18%
2018/04/30	1	36.40	3	36.25	35.95	-2	5,067	-0.04%
2018/04/27	3	36.05	0	0.00	36.15	3	5,345	0.06%
2018/04/25	5	36.00	0	0.00	35.90	5	5,742	0.09%
2018/04/24	7	36.77	34	36.29	36.00	-27	5,798	-0.47%
2018/04/23	9	38.11	8	38.10	37.60	1	5,718	0.02%
2018/04/20	21	38.40	35	38.18	37.95	-14	5,696	-0.25%
2018/04/19	65	38.85	37	38.72	39.15	28	5,607	0.50%
2018/04/18	1	37.10	2	36.53	36.30	-1	5,362	-0.02%
2018/04/17	10	38.83	34	37.60	36.15	-24	5,317	-0.45%
2018/04/16	66	38.48	46	38.41	39.10	20	5,186	0.39%
2018/04/13	36	38.55	43	38.22	38.00	-7	5,103	-0.14%
2018/04/12	0	0.00	7	37.34	36.90	-7	4,969	-0.14%
2018/04/11	21	37.15	1	37.35	37.10	20	5,049	0.40%
2018/04/03	21	36.00	0	0.00	36.10	21	5,174	0.41%
2018/03/31	1	36.15	1	36.25	36.30	0	5,240	0.00%
2018/03/29	0	0.00	2	36.85	36.35	-2	5,313	-0.04%
2018/03/28	0	0.00	1	36.15	36.00	-1	5,277	-0.02%
2018/03/27	4	36.65	1	36.65	36.65	3	5,265	0.06%
2018/03/26	4	36.10	4	35.85	36.00	0	5,266	0.00%
2018/03/22	1	37.60	0.1	37.20	37.30	0.9	5,174	0.02%
2018/03/21	4	37.40	26	38.69	36.90	-22	5,022	-0.44%
2018/03/20	0	0.00	10	36.55	37.40	-10	4,859	-0.21%
2018/03/19	2	36.60	1	36.80	36.40	1	4,784	0.02%
2018/03/16	0	0.00	4	36.58	35.80	-4	4,642	-0.09%
2018/03/14	34	35.44	31	35.79	35.25	3	4,483	0.07%
2018/03/13	3	35.08	12	35.60	36.00	-9	4,386	-0.21%
2018/03/12	2	35.18	6	34.93	35.05	-4	4,329	-0.09%
2018/03/09	4	34.46	10	34.86	34.00	-6	4,148	-0.14%
2018/03/07	2.1	30.68	0	0.00	30.50	2.1	3,933	0.05%
2018/02/27	0	0.00	2	31.25	30.75	-2	4,659	-0.04%
2018/02/12	1	29.30	0	0.00	29.25	1	5,660	0.02%
2018/02/08	1	29.95	6	30.23	30.00	-5	5,837	-0.09%
2018/02/07	0	0.00	3	31.05	31.00	-3	5,861	-0.05%
2018/02/06	1	31.65	0	0.00	29.95	1	5,920	0.02%
2018/02/05	1	31.90	2	32.88	33.05	-1	6,059	-0.02%
2018/02/02	1	33.65	0	0.00	33.70	1	6,183	0.02%
2018/01/30	0	0.00	1	33.90	34.30	-1	6,541	-0.02%
2018/01/29	2	34.40	0	0.00	34.15	2	6,556	0.03%
2018/01/26	4	34.61	0	0.00	34.80	4	6,635	0.06%
2018/01/25	16	35.00	9	34.41	34.30	7	6,703	0.10%
2018/01/24	11	35.69	6	35.95	35.30	5	6,733	0.07%
2018/01/23	58	37.58	32	37.92	36.05	26	6,868	0.38%
2018/01/22	9	38.02	8	37.29	38.55	1	6,712	0.01%
2018/01/18	0	0.00	1	35.60	34.60	-1	7,073	-0.01%
2018/01/16	15	34.77	3	35.40	34.60	12	7,187	0.17%
2018/01/15	0	0.00	1	34.40	34.85	-1	7,255	-0.01%
2018/01/12	0	0.00	3	33.60	33.35	-3	7,316	-0.04%
2018/01/11	11	33.18	21	32.98	33.00	-10	7,330	-0.14%
2018/01/10	0	0.00	21	33.63	33.50	-21	7,364	-0.29%
2018/01/09	7	33.88	4	34.01	33.40	3	7,408	0.04%
2018/01/08	0	0.00	7	34.25	33.80	-7	7,617	-0.09%
2018/01/05	24	35.86	9	35.90	35.40	15	7,643	0.20%
2018/01/04	2	34.60	0	0.00	35.00	2	7,698	0.03%
2018/01/03	22	35.19	11	34.55	34.60	11	7,660	0.14%
2018/01/02	1	33.25	1	32.80	33.35	0	7,565	0.00%