嘉晶 (3016)-永豐金-忠孝券商分點個股進出

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
795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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	8	61.10	8	61.83	61.50	0	1,497	0.00%
2024/04/25	7	61.56	2	61.80	61.60	5	1,489	0.34%
2024/04/24	1	59.90	3	60.27	60.70	-2	1,461	-0.14%
2024/04/23	1	59.20	0	0.00	60.00	1	1,455	0.07%
2024/04/22	3	59.10	1	60.50	59.40	2	1,453	0.14%
2024/04/19	4	58.68	3	58.63	58.60	1	1,439	0.07%
2024/04/18	14	61.55	14	62.41	61.20	0	1,414	0.00%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/15	3	59.63	6	59.52	58.90	-3	1,270	-0.24%
2024/04/12	0	0.00	2	60.70	60.70	-2	1,255	-0.16%
2024/04/11	1	60.90	1	62.20	60.80	0	1,237	0.00%
2024/04/10	5	61.92	4	61.73	61.20	1	1,215	0.08%
2024/04/09	2	59.90	1	59.40	60.10	1	1,174	0.09%
2024/04/08	3	59.60	1	59.90	59.50	2	1,171	0.17%
2024/04/03	3	60.83	2	61.20	60.80	1	1,164	0.09%
2024/04/02	28	61.53	30	61.60	61.60	-2	1,155	-0.17%
2024/04/01	9	61.51	8	61.95	61.50	1	1,133	0.09%
2024/03/29	2	59.55	2	59.95	59.60	0	1,052	0.00%
2024/03/28	1	59.60	2	60.25	59.30	-1	1,038	-0.10%
2024/03/26	0	0.00	1	57.10	57.00	-1	1,004	-0.10%
2024/03/25	1	59.20	1	59.10	58.80	0	999	0.00%
2024/03/22	2	59.35	2	60.25	59.10	0	999	0.00%
2024/03/15	8	57.93	8	58.60	58.00	0	972	0.00%
2024/03/14	2	59.80	1	58.30	60.10	1	949	0.11%
2024/03/13	71	60.23	72	61.04	60.00	-1	922	-0.11%
2024/03/12	57.1	61.26	55	61.56	61.70	2.1	861	0.24%
2024/03/11	9	59.76	11	60.00	61.90	-2	617	-0.33%
2024/03/08	1	54.20	1	56.30	56.30	0	509	0.00%
2024/03/07	0	0.00	3	51.70	51.20	-3	451	-0.67%
2024/03/06	0	0.00	3	52.60	52.10	-3	454	-0.66%
2024/03/05	0	54.00	0	0.00	53.50	0	459	0.00%
2024/03/01	0	0.00	0	54.00	53.80	0	459	0.00%
2024/02/26	0	54.90	0	0.00	54.80	0	461	0.00%
2024/02/21	0	55.20	0	0.00	54.90	0	469	0.00%
2024/02/16	3	55.40	0	0.00	55.50	3	467	0.64%
2024/01/30	0	0.00	1	56.90	56.70	-1	447	-0.22%
2024/01/29	1	57.10	1	57.40	57.10	0	450	0.00%
2024/01/25	3	57.70	0	0.00	56.90	3	469	0.64%
2024/01/23	1	57.70	0	0.00	57.60	1	503	0.20%
2024/01/19	1	56.80	1	57.00	56.80	0	503	0.00%
2024/01/18	1	56.30	0	0.00	56.60	1	503	0.20%
2024/01/17	2	56.60	0	0.00	56.60	2	505	0.40%
2024/01/03	1	60.40	0	0.00	60.40	1	505	0.20%
2023/12/29	0	62.60	0	0.00	61.80	0	498	0.00%
2023/12/25	0	62.00	0	0.00	62.00	0	498	0.00%
2023/12/22	0	62.00	0	0.00	62.10	0	500	0.00%
2023/12/21	0	62.40	0	0.00	62.10	0	504	0.00%
2023/12/20	2	63.50	0	0.00	62.50	2	501	0.40%
2023/12/19	1	64.10	2	63.90	63.30	-1	504	-0.20%
2023/12/18	14	64.00	14	64.40	64.00	0	501	0.00%
2023/12/15	3	64.57	1	64.90	64.50	2	478	0.42%
2023/12/13	1	62.90	1	62.20	62.00	0	453	0.00%
2023/12/12	1	63.60	1	64.20	63.00	0	451	0.00%
2023/12/07	0	62.10	0	0.00	61.90	0	448	0.00%
2023/12/04	1	63.90	1	63.60	63.50	0	449	0.00%
2023/12/01	0	64.60	0	0.00	64.40	0	445	0.00%
2023/11/30	0	0.00	0.1	65.20	65.30	-0.1	431	-0.02%
2023/11/29	1	64.00	0	0.00	64.20	1	417	0.24%
2023/11/27	0	0.00	1	62.60	61.90	-1	412	-0.24%
2023/11/22	0	0.00	1	63.00	63.20	-1	406	-0.25%
2023/11/21	0	0.00	2	63.50	63.10	-2	401	-0.50%
2023/11/17	0.1	61.50	0	0.00	61.30	0.1	393	0.02%
2023/11/15	1	60.70	1	60.70	61.00	0	392	0.00%
2023/11/14	0	0.00	1	59.70	59.70	-1	389	-0.26%
2023/11/13	0	60.20	0	0.00	59.80	0	394	0.00%
2023/11/06	1	60.80	0	0.00	60.60	1	447	0.22%
2023/11/02	4	60.50	2	59.80	60.00	2	448	0.45%
2023/11/01	2	62.50	0	0.00	60.30	2	437	0.46%
2023/10/27	0	0.00	1	57.30	58.00	-1	425	-0.23%
2023/10/25	0	0.00	1	58.80	58.30	-1	461	-0.22%
2023/10/18	1	57.80	0	0.00	59.50	1	526	0.19%
2023/10/17	0	57.60	0	0.00	57.50	0	535	0.00%
2023/10/03	2	58.30	0	0.00	58.00	2	1,103	0.18%
2023/10/02	1	58.20	1	58.20	58.60	0	1,112	0.00%
2023/09/27	0	57.90	0	0.00	57.20	0	1,156	0.00%
2023/09/25	0	59.61	0	0.00	59.50	0	1,160	0.00%
2023/09/21	1	62.20	0	0.00	60.90	1	1,156	0.09%
2023/09/20	1	62.20	1	62.50	61.80	0	1,152	0.00%
2023/09/18	0	0.00	3	62.87	62.70	-3	1,163	-0.26%
2023/09/15	0	0.00	0	62.20	62.10	0	1,164	0.00%
2023/09/14	1	62.00	0	0.00	62.20	1	1,165	0.09%
2023/09/13	1	61.40	0	0.00	61.40	1	1,165	0.09%
2023/09/04	1	60.70	1	61.10	61.20	0	1,236	0.00%
2023/09/01	2	61.10	0	0.00	61.20	2	1,242	0.16%
2023/08/31	0	59.80	0	0.00	59.60	0	1,251	0.00%
2023/08/30	1	59.60	0	0.00	59.50	1	1,296	0.08%
2023/08/25	0	58.40	0	0.00	57.80	0	1,312	0.00%
2023/08/16	0	56.60	0	0.00	57.20	0	1,308	0.00%
2023/08/15	0	58.70	1	58.50	58.20	-1	1,296	-0.08%
2023/08/10	0	62.52	0	0.00	62.00	0	1,273	0.00%
2023/08/08	0	65.30	0	0.00	64.50	0	1,258	0.00%
2023/08/02	4	65.28	0	0.00	64.50	4	1,253	0.32%
2023/08/01	0	65.70	0	0.00	66.10	0	1,243	0.00%
2023/07/31	21	65.70	21	68.23	65.70	0	1,234	0.00%
2023/07/27	0	65.70	0	0.00	66.10	0	1,206	0.00%
2023/07/26	0	65.60	20	64.78	64.60	-20	1,204	-1.66%
2023/07/25	1	65.90	1	66.30	66.10	0	1,199	0.00%
2023/07/24	23	65.70	24	65.85	65.70	-1	1,204	-0.08%
2023/07/21	0	0.00	11	68.05	67.90	-11	1,184	-0.93%
2023/07/19	0	68.30	0	0.00	67.00	0	1,184	0.00%
2023/07/18	24	69.02	23	69.16	69.00	1	1,193	0.08%
2023/07/17	36	70.79	37	70.98	70.80	-1	1,183	-0.08%
2023/07/14	44	71.40	33	71.37	71.50	11	1,150	0.96%
2023/07/13	31	71.53	22	73.70	71.00	9	1,122	0.80%
2023/07/12	4	71.05	5	70.98	72.30	-1	1,078	-0.09%
2023/07/11	29	72.81	14	72.61	72.20	15	1,012	1.48%
2023/07/10	6	67.08	7.1	67.81	69.70	-1.1	836	-0.13%
2023/07/06	4	65.50	3	64.73	64.60	1	722	0.14%
2023/07/04	0.2	65.40	0	0.00	65.20	0.2	679	0.03%
2023/06/30	0	0.00	5	64.66	65.40	-5	673	-0.74%
2023/06/27	0	63.80	4	64.00	63.10	-4	679	-0.59%
2023/06/21	0	0.00	1	65.00	65.20	-1	677	-0.15%
2023/06/20	0	66.00	0	0.00	65.40	0	679	0.00%
2023/06/16	1	66.40	1	65.70	65.50	0	686	0.00%
2023/06/15	4	66.73	4	68.00	66.70	0	685	0.00%
2023/06/14	13	67.30	0	0.00	67.30	13	673	1.93%
2023/06/08	0	0.00	0	64.50	64.10	0	653	0.00%
2023/06/07	0	0.00	6	64.10	65.40	-6	666	-0.90%
2023/06/06	0	0.00	9	64.36	63.70	-9	663	-1.36%
2023/06/05	0	0.00	1	67.50	66.00	-1	661	-0.15%
2023/06/02	15	63.93	2	64.50	64.80	13	634	2.05%
2023/06/01	1	63.20	1	63.30	63.00	0	644	0.00%
2023/05/31	4	64.33	2	64.50	63.60	2	691	0.29%
2023/05/30	1	64.60	0	0.00	64.90	1	692	0.14%
2023/05/29	0	64.70	0	0.00	65.10	0	694	0.01%
2023/05/24	0	0.00	1	64.30	64.10	-1	701	-0.14%
2023/05/23	1	64.30	0	0.00	63.50	1	703	0.14%
2023/05/15	1	61.30	0	0.00	61.20	1	714	0.14%
2023/05/03	0	64.30	0	0.00	64.80	0	785	0.00%
2023/04/27	0	62.30	0	0.00	61.60	0	788	0.00%
2023/04/21	0	67.00	0	0.00	64.50	0	756	0.00%
2023/04/20	0	68.60	0	0.00	67.60	0	729	0.00%
2023/04/19	0	70.10	1	69.70	69.50	-1	714	-0.14%
2023/04/18	3	70.10	0	0.00	70.10	3	716	0.42%
2023/04/17	1.1	69.47	0	0.00	71.50	1.1	705	0.16%
2023/04/14	2	70.00	0.1	70.30	69.80	1.9	686	0.28%
2023/04/13	2.1	70.43	0.6	70.90	69.90	1.5	680	0.22%
2023/04/12	0	71.20	0.1	71.30	71.30	0	671	-0.01%
2023/04/10	0	71.40	1	71.70	71.30	-1	669	-0.15%
2023/04/06	1	71.00	0	0.00	70.90	1	667	0.15%
2023/03/29	3	70.40	0	0.00	70.40	3	681	0.44%
2023/03/14	0	70.00	0	0.00	69.60	0	709	0.00%
2023/03/10	5	71.56	0	0.00	71.10	5	712	0.70%
2023/03/08	2	73.10	1	73.20	73.20	1	740	0.14%
2023/03/03	5	72.06	0	0.00	71.90	5	712	0.70%
2023/03/02	4	74.73	7	74.19	73.50	-3	673	-0.45%
2023/03/01	2	75.10	0	0.00	75.00	2	674	0.30%
2023/02/24	0	0.00	0	75.90	75.60	0	680	0.00%
2023/02/14	0	0.00	4	76.70	76.10	-4	853	-0.47%
2023/02/13	0	0.00	1	76.50	76.60	-1	896	-0.11%
2023/02/10	5	76.60	0	0.00	76.50	5	910	0.55%
2023/02/07	1	78.10	0	0.00	78.10	1	920	0.11%
2023/02/03	1	78.50	0	0.00	78.00	1	937	0.11%
2023/02/01	0	0.00	3	76.83	77.00	-3	937	-0.32%
2023/01/31	2	75.50	0	0.00	75.90	2	948	0.21%
2023/01/30	1	74.80	2	74.65	74.60	-1	950	-0.11%
2023/01/11	1	74.30	1	74.80	74.10	0	997	0.00%
2023/01/10	1	73.60	1	74.10	73.70	0	1,014	0.00%
2023/01/09	1	73.50	0	0.00	73.90	1	1,033	0.10%
2023/01/06	1	72.60	1	73.00	72.90	0	1,054	0.00%
2022/12/16	1	74.40	0	0.00	74.50	1	1,584	0.06%
2022/12/07	0	0.00	1	77.10	76.50	-1	1,746	-0.06%
2022/12/06	1	80.50	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	81.70	0	0.00	82.00	1	1,923	0.05%
2022/12/02	5	81.80	0	0.00	81.60	5	1,938	0.26%
2022/12/01	2.1	81.93	0	0.00	81.90	2.1	1,939	0.11%
2022/11/30	1	78.50	1	77.50	78.60	0	1,930	0.00%
2022/11/29	2	76.55	1	76.90	76.90	1	1,943	0.05%
2022/11/28	0	0.00	2	77.50	77.30	-2	1,963	-0.10%
2022/11/24	2	77.70	3	78.10	78.70	-1	1,998	-0.05%
2022/11/23	2	77.60	1	78.00	76.80	1	2,009	0.05%
2022/11/21	1	78.20	1	78.70	77.70	0	2,068	0.00%
2022/11/18	8	78.54	8	79.60	78.20	0	2,111	0.00%
2022/11/17	1	78.50	1	79.00	79.30	0	2,151	0.00%
2022/11/15	7	78.17	7	76.99	78.50	0	2,266	0.00%
2022/11/14	1	75.70	1	76.30	76.20	0	2,348	0.00%
2022/11/11	1	76.90	1	77.80	75.00	0	2,388	0.00%
2022/11/09	1	75.20	2	75.35	75.00	-1	2,369	-0.04%
2022/11/08	1	73.20	1	73.70	72.30	0	2,356	0.00%
2022/11/04	1	71.20	1	71.30	72.00	0	2,384	0.00%
2022/11/03	0	0.00	1	70.00	71.20	-1	2,386	-0.04%
2022/11/02	0	70.20	0	0.00	70.60	0	2,407	0.00%
2022/11/01	0	0.00	1	68.90	69.30	-1	2,398	-0.04%
2022/10/28	1	68.30	1	68.60	67.00	0	2,390	0.00%
2022/10/24	1	69.10	1	69.70	68.00	0	2,407	0.00%
2022/10/21	1	68.80	1	67.90	67.10	0	2,408	0.00%
2022/10/20	1	68.80	1	69.20	69.50	0	2,408	0.00%
2022/10/19	7	69.47	6	69.62	69.00	1	2,428	0.04%
2022/10/17	1	68.60	0	0.00	69.30	1	2,436	0.04%
2022/10/14	0	0.00	3.3	70.47	70.50	-3.3	2,444	-0.13%
2022/10/13	11	66.90	19	69.48	66.10	-8	2,491	-0.32%
2022/10/12	1	71.70	0	0.00	70.80	1	2,472	0.04%
2022/10/07	1	77.70	1	78.20	77.30	0	2,505	0.00%
2022/10/06	0	0.00	1	78.80	78.60	-1	2,518	-0.04%
2022/10/05	13	77.61	12	78.60	77.60	1	2,515	0.04%
2022/10/04	13	76.77	14	74.70	77.60	-1	2,490	-0.04%
2022/09/29	1	71.20	2	72.25	70.40	-1	2,511	-0.04%
2022/09/28	8	73.26	7	75.20	71.60	1	2,500	0.04%
2022/09/27	3	77.80	2	78.30	78.50	1	2,480	0.04%
2022/09/26	2	81.60	2	81.25	79.50	0	2,484	0.00%
2022/09/23	13	85.48	14	86.72	84.40	-1	2,494	-0.04%
2022/09/22	0	0.00	2	88.80	90.40	-2	2,456	-0.08%
2022/09/21	11	88.20	7	87.93	88.10	4	2,433	0.16%
2022/09/20	7	88.54	8	87.78	89.00	-1	2,427	-0.04%
2022/09/16	1	89.00	2	88.55	87.60	-1	2,424	-0.04%
2022/09/15	5	90.88	3	91.13	89.50	2	2,436	0.08%
2022/09/14	3	87.80	3	88.97	91.40	0	2,451	0.00%
2022/09/13	34	91.09	36	91.33	90.70	-2	2,455	-0.08%
2022/09/12	5.2	89.94	11	89.83	89.60	-5.8	2,384	-0.24%
2022/09/08	0	0.00	2	82.40	84.50	-2	2,344	-0.09%
2022/09/07	1	79.50	0	0.00	80.30	1	2,370	0.04%
2022/09/06	1	82.20	4	82.98	80.70	-3	2,376	-0.13%
2022/09/05	10	84.03	7	85.10	83.60	3	2,371	0.13%
2022/09/02	4	87.18	4	87.68	87.40	0	2,367	0.00%
2022/09/01	18	88.44	16	89.56	88.00	2	2,362	0.08%
2022/08/31	2	88.80	6	88.77	89.70	-4	2,353	-0.17%
2022/08/30	1	88.50	4	88.73	89.30	-3	2,390	-0.13%
2022/08/29	2	87.25	3	87.53	87.40	-1	2,394	-0.04%
2022/08/26	8	91.29	2	92.25	89.70	6	2,388	0.25%
2022/08/25	5	91.24	6	91.27	90.60	-1	2,380	-0.04%
2022/08/24	15	90.88	11	92.32	89.20	4	2,369	0.17%
2022/08/23	8	91.98	6	92.33	92.10	2	2,370	0.08%
2022/08/22	7	93.13	9	91.90	93.00	-2	2,363	-0.08%
2022/08/19	8	92.38	7	92.24	91.40	1	2,275	0.04%
2022/08/18	7	86.40	3	86.53	87.40	4	2,164	0.18%
2022/08/17	4	85.63	3	86.03	85.40	1	2,154	0.05%
2022/08/15	3	86.30	2	86.70	86.50	1	2,193	0.05%
2022/08/12	0	0.00	1	84.60	84.70	-1	2,209	-0.05%
2022/08/11	3	84.77	3	84.33	83.60	0	2,261	0.00%
2022/08/10	3	81.37	3	82.00	82.20	0	2,329	0.00%
2022/08/09	7	82.74	3	82.40	82.60	4	2,366	0.17%
2022/08/08	4	79.78	4	80.13	80.50	0	2,424	0.00%
2022/08/05	0	0.00	2	80.50	80.70	-2	2,519	-0.08%
2022/08/04	1	77.70	0	0.00	77.90	1	2,600	0.04%
2022/08/02	4	79.50	2	79.60	79.00	2	2,716	0.07%
2022/08/01	4	82.85	0	0.00	82.70	4	2,723	0.15%
2022/07/29	0	0.00	2	83.35	84.00	-2	2,740	-0.07%
2022/07/28	10	81.76	9	82.19	81.40	1	2,747	0.04%
2022/07/27	0	0.00	1	82.40	82.80	-1	2,755	-0.04%
2022/07/26	5	83.72	2	83.10	81.40	3	2,754	0.11%
2022/07/21	4	84.60	4	84.13	84.80	0	2,803	0.00%
2022/07/20	1	83.70	6	83.37	83.40	-5	2,798	-0.18%
2022/07/19	4	80.25	4	80.63	80.30	0	2,777	0.00%
2022/07/18	5	81.52	0	0.00	81.10	5	2,794	0.18%
2022/07/15	2	81.30	2	81.50	80.80	0	2,787	0.00%
2022/07/13	3	78.93	3	78.30	77.50	0	2,751	0.00%
2022/07/12	0	76.90	0	0.00	76.50	0	2,751	0.00%
2022/07/08	16	78.93	16	78.08	78.90	0	2,761	0.00%
2022/07/06	0	75.10	0	0.00	73.70	0	2,758	0.00%
2022/07/05	0	76.60	0	0.00	78.60	0	2,813	0.00%
2022/07/04	0	78.40	6	79.00	78.70	-6	2,789	-0.22%
2022/07/01	3	81.20	2	82.80	78.40	1	2,792	0.04%
2022/06/30	10	84.44	5	86.48	83.80	5	2,766	0.18%
2022/06/29	5	90.38	5	89.70	90.40	0	2,793	0.00%
2022/06/28	4	92.53	4	92.70	92.30	0	2,841	0.00%
2022/06/24	0	0.00	1	91.40	90.00	-1	2,995	-0.03%
2022/06/23	3	89.87	2	89.50	90.00	1	3,085	0.03%
2022/06/22	17	91.54	17	92.32	90.90	0	3,486	0.00%
2022/06/21	4	93.25	5	92.28	93.50	-1	3,596	-0.03%
2022/06/20	4	89.25	4.4	91.46	88.20	-0.4	3,649	-0.01%
2022/06/17	0	0.00	1	95.10	94.70	-1	3,686	-0.03%
2022/06/14	3	103.50	3	101.50	103.50	0	4,666	0.00%
2022/06/13	0	0.00	1	103.00	103.00	-1	5,179	-0.02%
2022/06/10	1	104.50	0	0.00	104.50	1	5,689	0.02%
2022/06/09	3	107.00	3	105.00	107.00	0	5,839	0.00%
2022/06/07	3	104.67	3	104.17	104.00	0	6,047	0.00%
2022/06/06	3	102.50	3	104.00	102.50	0	6,039	0.00%
2022/06/02	2	105.00	4	104.00	105.00	-2	6,065	-0.03%
2022/05/31	6	104.17	5	104.20	104.00	1	6,049	0.02%
2022/05/30	1	103.00	1	102.00	103.50	0	6,035	0.00%
2022/05/27	3	99.93	2	100.45	99.90	1	6,018	0.02%
2022/05/26	4	99.50	3	100.50	98.90	1	6,030	0.02%
2022/05/25	0	0.00	2	100.75	100.50	-2	6,052	-0.03%
2022/05/23	6	99.67	6	100.50	99.40	0	6,059	0.00%
2022/05/20	2	99.40	2	98.40	99.40	0	6,054	0.00%
2022/05/19	0	0.00	1	99.50	100.50	-1	6,052	-0.02%
2022/05/18	44	100.67	47	100.34	98.90	-3	6,030	-0.05%
2022/05/17	4	98.80	1	97.90	99.10	3	5,948	0.05%
2022/05/16	7	96.87	7	97.66	96.10	0	5,933	0.00%
2022/05/13	1	97.30	6	94.45	96.30	-5	5,885	-0.08%
2022/05/12	2	95.55	0	0.00	92.20	2	5,845	0.03%
2022/05/11	12	95.83	11	94.22	96.00	1	5,884	0.02%
2022/05/09	4	88.50	4	90.30	88.10	0	5,823	0.00%
2022/05/06	2	92.20	2	92.30	92.80	0	5,852	0.00%
2022/05/05	1	95.90	1	96.50	95.90	0	5,881	0.00%
2022/05/04	4	93.10	4	94.00	93.10	0	5,873	0.00%
2022/04/29	2	93.30	3	93.97	92.20	-1	5,928	-0.02%
2022/04/28	2	92.20	2	92.80	92.20	0	5,947	0.00%
2022/04/27	2	89.65	0	0.00	92.10	2	5,941	0.03%
2022/04/26	4	95.00	4	95.80	95.00	0	5,904	0.00%
2022/04/25	9	96.03	4	97.10	95.50	5	5,911	0.08%
2022/04/22	0	0.00	2	102.00	101.00	-2	5,907	-0.03%
2022/04/20	1	107.50	1	108.50	106.50	0	5,993	0.00%
2022/04/19	1	107.50	1	108.50	106.50	0	6,020	0.00%
2022/04/18	0	0.00	0.2	104.50	104.00	-0.2	6,072	0.00%
2022/04/15	0	0.00	4	107.00	105.50	-4	6,120	-0.07%
2022/04/14	3	109.00	5	109.20	109.00	-2	6,212	-0.03%
2022/04/13	7.1	109.01	3	107.00	109.00	4.1	6,242	0.07%
2022/04/12	0	0.00	1	103.00	106.00	-1	6,281	-0.02%
2022/04/07	0	0.00	0.1	113.00	107.50	-0.1	6,321	0.00%
2022/04/06	1.1	112.58	0	113.00	112.00	1.1	6,349	0.02%
2022/04/01	3	116.00	3	113.50	116.00	0	6,389	0.00%
2022/03/31	0.1	118.00	0	0.00	117.50	0.1	6,384	0.00%
2022/03/30	5	121.10	4	119.75	120.50	1	6,377	0.02%
2022/03/29	18	118.50	18	119.75	118.50	0	6,436	0.00%
2022/03/28	4	119.25	1	118.00	120.50	3	6,405	0.05%
2022/03/25	35.1	124.11	39	126.42	119.50	-3.9	6,349	-0.06%
2022/03/24	15.6	123.71	10.1	122.52	125.50	5.5	5,990	0.09%
2022/03/23	25	122.28	30	123.68	122.00	-5	6,054	-0.08%
2022/03/22	28	123.39	29	122.47	123.50	-1	6,362	-0.02%
2022/03/21	11	123.95	13	124.88	124.50	-2	6,365	-0.03%
2022/03/18	16	122.63	18	122.22	125.00	-2	6,294	-0.03%
2022/03/17	46	121.92	48	121.39	123.00	-2	6,183	-0.03%
2022/03/16	86.1	115.75	75	117.08	115.00	11.1	5,906	0.19%
2022/03/15	367.3	112.83	370	112.61	114.00	-2.7	5,459	-0.05%	大買/大賣/
2022/03/14	17	108.21	7	107.36	109.00	10	4,994	0.20%
2022/03/11	12	107.38	3	105.50	104.50	9	4,864	0.19%
2022/03/10	0	0.00	1	106.00	110.00	-1	4,718	-0.02%
2022/03/09	0	0.00	2	100.50	100.00	-2	4,718	-0.04%
2022/03/08	0	103.00	0	0.00	98.40	0	4,766	0.00%
2022/03/07	0	0.00	1.3	100.62	101.00	-1.3	4,775	-0.03%
2022/03/04	3	108.67	1	107.50	107.00	2	4,872	0.04%
2022/03/03	14	108.50	17	110.15	108.50	-3	5,013	-0.06%
2022/03/02	1	108.99	0	0.00	109.00	1	5,048	0.02%
2022/02/25	1	103.50	1	104.00	106.50	0	5,221	0.00%
2022/02/24	2	101.00	2	101.00	100.00	0	5,761	0.00%
2022/02/23	1	106.50	0	0.00	106.50	1	6,668	0.01%
2022/02/22	4	105.50	4	107.50	105.50	0	6,989	0.00%
2022/02/21	124	111.94	124	110.78	110.50	0	8,313	0.00%	大買/大賣/
2022/02/18	4	111.50	4	112.50	111.50	0	9,087	0.00%
2022/02/15	2	114.00	2	113.49	112.00	0	9,835	0.00%
2022/02/14	1	111.00	0	0.00	112.00	1	9,922	0.01%
2022/02/10	8	114.50	8	116.50	114.50	0	9,912	0.00%
2022/02/09	0	0.00	1	114.50	116.00	-1	10,043	-0.01%
2022/02/08	5	112.40	2	115.50	112.50	3	10,253	0.03%
2022/02/07	8	110.81	8	109.63	112.00	0	10,339	0.00%
2022/01/26	7.2	110.90	11.3	111.50	111.50	-4.2	10,638	-0.04%
2022/01/25	5	115.00	2	112.50	111.00	3	11,292	0.03%
2022/01/24	1	114.50	2	115.25	115.50	-1	11,581	-0.01%
2022/01/21	1	115.00	0.2	117.00	113.50	0.8	11,898	0.01%
2022/01/18	2	123.00	2	120.00	120.50	0	12,389	0.00%
2022/01/14	1	122.00	0	0.00	120.50	1	12,605	0.01%
2022/01/13	0	0.00	1	121.00	120.00	-1	12,797	-0.01%
2022/01/12	2	123.75	0	0.00	122.50	2	12,857	0.02%
2022/01/11	4	123.38	3	121.00	122.00	1	13,014	0.01%
2022/01/10	1	129.00	1	129.00	129.50	0	13,107	0.00%
2022/01/07	8	123.31	28	124.84	125.00	-20	13,160	-0.15%
2022/01/05	3	132.67	1	136.00	130.00	2	13,149	0.02%
2022/01/04	1	136.00	1	139.00	137.50	0	13,135	0.00%
2022/01/03	0	0.00	1	139.00	137.50	-1	13,183	-0.01%
2021/12/30	1	136.00	2	135.50	133.50	-1	13,204	-0.01%
2021/12/29	1	136.00	0	0.00	136.00	1	13,255	0.01%
2021/12/28	5	136.10	3	135.50	135.00	2	13,264	0.02%
2021/12/27	0	0.00	2	135.00	136.50	-2	13,275	-0.02%
2021/12/24	1	133.00	0	0.00	132.50	1	13,296	0.01%
2021/12/23	10	136.70	15	136.60	134.00	-5	13,322	-0.04%
2021/12/22	1	133.00	0	0.00	131.00	1	13,277	0.01%
2021/12/21	0	0.00	2	133.00	132.50	-2	13,353	-0.01%
2021/12/20	25	132.44	24	130.00	132.50	1	13,692	0.01%
2021/12/17	13	133.15	3	134.17	132.00	10	13,819	0.07%
2021/12/16	8	142.06	1	139.50	141.00	7	14,213	0.05%
2021/12/15	0	0.00	2	135.50	136.50	-2	13,899	-0.01%
2021/12/14	3	134.67	4	131.25	133.00	-1	13,906	-0.01%
2021/12/13	7	135.43	10	132.95	136.00	-3	13,784	-0.02%
2021/12/10	7	136.79	3	135.50	137.00	4	13,669	0.03%
2021/12/09	2	141.75	4	143.00	142.50	-2	13,430	-0.01%
2021/12/08	0	0.00	3	150.83	150.50	-3	13,402	-0.02%
2021/12/07	2	148.50	0	0.00	147.50	2	13,471	0.01%
2021/12/06	4	150.25	31	150.06	150.00	-27	13,556	-0.20%
2021/12/03	34	152.54	53	153.32	153.00	-19	13,616	-0.14%
2021/12/02	1	149.00	1	149.00	148.00	0	13,592	0.00%
2021/12/01	1	147.50	0.1	148.50	148.50	0.9	13,609	0.01%
2021/11/30	6	147.92	0	0.00	146.00	6	13,653	0.04%
2021/11/29	49	152.38	7	148.29	148.50	42	13,839	0.30%
2021/11/26	4	138.88	0	0.00	140.00	4	13,757	0.03%
2021/11/25	1	141.50	0	0.00	146.00	1	13,765	0.01%
2021/11/24	5	142.00	10	140.20	145.50	-5	13,763	-0.04%
2021/11/23	18	137.64	27	144.22	135.50	-9	13,751	-0.07%
2021/11/22	48	145.65	45	146.31	149.00	3	13,594	0.02%
2021/11/19	25	138.94	34	139.69	143.00	-9	12,777	-0.07%
2021/11/18	107	129.68	135	130.13	130.00	-28	12,539	-0.22%	大買/大賣/
2021/11/17	77	120.88	65	121.09	127.50	12	11,358	0.11%
2021/11/16	33	114.94	20.1	114.43	116.00	12.9	10,703	0.12%
2021/11/15	10	103.50	2.9	104.73	105.50	7.1	10,283	0.07%
2021/11/12	9	97.96	9	98.37	98.00	0	10,110	0.00%
2021/11/11	2	99.85	1	98.00	98.00	1	10,074	0.01%
2021/11/10	3.1	96.92	0	0.00	97.00	3.1	10,002	0.03%
2021/11/09	5	97.82	5	98.56	96.20	0	9,974	0.00%
2021/11/08	5.2	97.70	8	98.01	96.60	-2.8	9,905	-0.03%
2021/11/05	16	104.38	10	104.30	101.50	6	9,816	0.06%
2021/11/04	19	101.13	19	104.00	102.00	0	9,625	0.00%
2021/11/03	21.2	103.47	20	107.15	103.50	1.2	9,584	0.01%
2021/11/02	38.5	107.34	30	107.17	107.00	8.5	9,378	0.09%
2021/11/01	58	102.81	62	101.08	104.50	-4	8,770	-0.05%
2021/10/29	34	96.69	31	96.86	95.30	3	8,593	0.03%
2021/10/28	16	94.59	10	94.69	94.70	6	8,313	0.07%
2021/10/27	2	93.30	4	94.20	94.30	-2	8,304	-0.02%
2021/10/26	18	95.21	21	96.03	92.90	-3	8,334	-0.04%
2021/10/25	41	94.66	39	95.67	94.70	2	8,093	0.02%
2021/10/22	10	95.97	13	94.27	96.30	-3	8,230	-0.04%
2021/10/21	4	95.79	0	0.00	93.00	4	8,367	0.05%
2021/10/20	1	93.20	2.1	94.02	94.50	-1.1	8,523	-0.01%
2021/10/19	21	92.77	21.1	91.40	93.20	-0.1	8,626	0.00%
2021/10/18	16	90.43	13	89.25	92.00	3	8,907	0.03%
2021/10/15	1.1	87.05	1	88.20	87.40	0.1	9,479	0.00%
2021/10/14	0	83.00	4	85.70	85.00	-4	10,159	-0.04%
2021/10/13	2	87.60	0	0.00	84.20	2	10,360	0.02%
2021/10/12	19	87.48	19	86.41	87.50	0	10,411	0.00%
2021/10/08	3	87.33	2	88.40	86.50	1	10,592	0.01%
2021/10/07	12	84.28	12	84.05	85.60	0	10,742	0.00%
2021/10/06	4	82.03	3	82.67	80.50	1	10,925	0.01%
2021/10/05	0	81.30	0	0.00	81.60	0	11,096	0.00%
2021/10/04	0.1	81.40	0	0.00	78.80	0.1	11,067	0.00%
2021/10/01	3	85.70	0	0.00	82.50	3	11,064	0.03%
2021/09/30	8	87.96	3	87.60	88.80	5	11,233	0.04%
2021/09/29	5	87.11	7	89.93	87.00	-2	11,390	-0.02%
2021/09/28	7	92.06	8	92.34	92.80	-1	11,362	-0.01%
2021/09/27	19	94.80	28	95.07	93.10	-9	11,275	-0.08%
2021/09/24	27	93.03	21	93.92	92.50	6	10,931	0.05%
2021/09/23	45	94.19	45	93.65	92.80	0	10,775	0.00%
2021/09/22	1	90.70	0	0.00	90.20	1	10,249	0.01%
2021/09/17	0	0.00	4	89.20	89.90	-4	10,192	-0.04%
2021/09/16	5	86.36	5	85.92	86.20	0	10,137	0.00%
2021/09/15	3	85.67	0	0.00	84.90	3	10,159	0.03%
2021/09/14	0	0.00	1	88.40	87.70	-1	10,194	-0.01%
2021/09/13	33	87.37	34	87.73	87.50	-1	10,197	-0.01%
2021/09/10	2	87.05	2	88.00	88.50	0	10,248	0.00%
2021/09/09	5	87.44	4	85.80	86.40	1	10,371	0.01%
2021/09/08	2	83.10	0	0.00	82.70	2	10,309	0.02%
2021/09/07	4	87.45	4	85.80	86.70	0	10,348	0.00%
2021/09/06	2	89.55	1	89.60	88.20	1	10,532	0.01%
2021/09/03	0	89.25	0	0.00	90.80	0	10,487	0.00%
2021/09/02	7	94.26	9	93.66	90.40	-2	10,452	-0.02%
2021/09/01	1	91.40	3	90.20	91.50	-2	10,169	-0.02%
2021/08/31	2	90.70	6	89.55	90.00	-4	10,126	-0.04%
2021/08/27	11	90.21	6	88.98	88.10	5	10,018	0.05%
2021/08/26	48	90.06	47	90.69	90.40	1	9,987	0.01%
2021/08/25	1	89.20	2	89.50	92.00	-1	9,599	-0.01%
2021/08/24	1	83.80	0	0.00	83.70	1	9,484	0.01%
2021/08/23	4	83.68	6	83.35	83.70	-2	9,416	-0.02%
2021/08/20	17	81.13	14	80.34	80.60	3	9,279	0.03%
2021/08/18	0	0.00	1	77.80	81.50	-1	9,166	-0.01%
2021/08/12	2	84.50	2	83.30	84.50	0	9,106	0.00%
2021/08/11	0	0.00	1	82.50	82.80	-1	9,120	-0.01%
2021/08/10	0	0.00	2	86.60	86.00	-2	9,082	-0.02%
2021/08/09	1	86.00	0	0.00	86.40	1	9,063	0.01%
2021/08/06	2	89.75	0	0.00	88.20	2	8,992	0.02%
2021/08/04	0	0.00	1	94.80	92.20	-1	8,890	-0.01%
2021/08/02	1	93.00	4	91.88	93.00	-3	8,720	-0.03%
2021/07/30	12	93.96	6	95.43	91.10	6	8,671	0.07%
2021/07/29	3	92.33	7	92.49	94.10	-4	8,570	-0.05%
2021/07/27	9	103.61	5.1	103.20	98.60	3.9	8,277	0.05%
2021/07/26	15	105.12	15	104.79	105.00	0	8,030	0.00%
2021/07/23	2	98.25	9	97.59	97.80	-7	7,672	-0.09%
2021/07/22	14.1	100.48	13	100.89	101.00	1.1	7,498	0.01%
2021/07/21	73	97.20	81	99.05	100.50	-8	7,086	-0.11%
2021/07/20	155	94.98	160	95.26	91.50	-5	6,461	-0.08%	大買/大賣/
2021/07/19	2	89.45	6	85.26	91.00	-4	5,924	-0.07%
2021/07/16	5	83.12	7	82.76	82.80	-2	5,879	-0.03%
2021/07/15	15	83.08	53	82.10	84.50	-38	6,380	-0.60%
2021/07/14	5	85.04	13	84.42	85.70	-8	6,458	-0.12%
2021/07/13	13	85.54	9	83.88	80.50	4	6,213	0.06%
2021/07/12	30	82.31	4	82.38	82.50	26	5,940	0.44%
2021/07/09	1	78.50	5	78.30	78.50	-4	5,701	-0.07%
2021/07/07	15	80.47	21	79.18	79.30	-6	5,696	-0.11%
2021/07/06	34	78.96	3	78.03	77.70	31	5,513	0.56%
2021/07/05	2	73.45	7	74.03	74.90	-5	5,407	-0.09%
2021/07/02	2	70.10	1	69.80	71.30	1	5,566	0.02%
2021/07/01	4	71.23	12	70.46	69.90	-8	5,730	-0.14%
2021/06/29	1	75.80	3	73.93	73.00	-2	5,962	-0.03%
2021/06/28	1	72.00	1	72.00	72.80	0	5,898	0.00%
2021/06/25	1	73.20	0	0.00	72.70	1	5,915	0.02%
2021/06/24	3	73.97	1	74.20	73.30	2	5,910	0.03%
2021/06/23	1	74.00	0	73.60	73.70	1	5,868	0.02%
2021/06/22	0	0.00	1	71.10	71.60	-1	5,799	-0.02%
2021/06/21	0	0.00	0.2	72.50	72.00	-0.2	5,770	0.00%
2021/06/18	2	76.20	4	75.23	75.20	-2	5,731	-0.03%
2021/06/17	2	72.25	1.1	72.04	72.70	1	5,617	0.02%
2021/06/16	2	72.45	1	71.60	71.30	1	5,565	0.02%
2021/06/15	6.2	71.08	3	71.60	72.90	3.2	5,439	0.06%
2021/06/11	2	67.55	1	68.20	67.70	1	5,204	0.02%
2021/06/10	0	0.00	5	67.00	67.20	-5	5,203	-0.10%
2021/06/09	0	0.00	1	67.80	66.70	-1	5,152	-0.02%
2021/06/08	1	66.70	0	0.00	66.50	1	5,133	0.02%
2021/06/03	5	69.60	0	0.00	68.10	5	5,064	0.10%
2021/06/01	0	0.00	1	68.20	68.40	-1	4,934	-0.02%
2021/05/31	1	67.60	0	0.00	66.90	1	4,915	0.02%
2021/05/27	0.1	66.60	0	0.00	66.60	0.1	4,853	0.00%
2021/05/26	2	64.95	1	66.00	66.00	1	4,831	0.02%
2021/05/25	6	66.38	0	0.00	66.30	6	4,791	0.13%
2021/05/24	1	62.70	0	0.00	62.80	1	4,702	0.02%
2021/05/18	3	58.83	3	59.80	60.10	0	4,801	0.00%
2021/05/17	3	57.57	2	58.10	54.80	1	4,787	0.02%
2021/05/14	0	0.00	0.2	63.00	60.70	-0.2	4,754	0.00%
2021/05/13	0	0.00	2	60.20	60.10	-2	4,732	-0.04%
2021/05/11	0	0.00	2	66.00	65.30	-2	4,657	-0.04%
2021/05/07	1	70.80	1	70.00	71.90	0	4,657	0.00%
2021/05/06	0	0.00	1	68.70	68.60	-1	4,665	-0.02%
2021/05/05	0	0.00	1	71.70	68.50	-1	4,689	-0.02%
2021/05/04	0	0.00	1	71.90	71.90	-1	4,678	-0.02%
2021/05/03	5	76.60	3	76.23	74.40	2	4,637	0.04%
2021/04/29	5	78.50	0	0.00	78.50	5	4,632	0.11%
2021/04/28	1	79.50	1	80.50	79.50	0	4,665	0.00%
2021/04/27	5.2	79.93	2	80.60	79.80	3.2	4,711	0.07%
2021/04/26	2	82.80	0	0.00	82.20	2	4,781	0.04%
2021/04/23	7	82.40	6	82.80	82.50	1	4,805	0.02%
2021/04/22	14	82.16	1	82.20	78.50	13	4,807	0.27%
2021/04/21	19	87.09	67	86.60	84.00	-48	5,265	-0.91%
2021/04/20	11	81.47	24	80.52	82.80	-13	4,952	-0.26%
2021/04/19	0	0.00	2	73.80	75.30	-2	4,723	-0.04%
2021/04/16	10	73.90	4	74.65	73.90	6	4,777	0.13%
2021/04/15	0	0.00	3	74.50	74.40	-3	4,790	-0.06%
2021/04/14	8	75.30	0	0.00	74.10	8	4,808	0.17%
2021/04/13	10	78.00	6	77.78	76.00	4	4,802	0.08%
2021/04/12	45	76.97	2	75.50	75.40	43	4,769	0.90%
2021/04/09	2	78.10	0	0.00	78.00	2	4,752	0.04%
2021/04/08	7	80.20	16	79.63	80.00	-9	4,656	-0.19%
2021/04/07	14	77.92	8	78.05	77.30	6	4,438	0.14%
2021/04/06	15	75.45	1	75.90	77.60	14	4,318	0.32%
2021/03/29	0	0.00	1	71.30	71.40	-1	4,201	-0.02%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/24	1	71.10	0	0.00	70.90	1	4,266	0.02%
2021/03/23	0	0.00	30	71.61	71.00	-30	4,278	-0.70%
2021/03/22	30	73.23	2	72.90	72.00	28	4,235	0.66%
2021/03/18	2	69.80	1	69.60	69.10	1	4,213	0.02%
2021/03/17	0	0.00	2	69.80	68.90	-2	4,339	-0.05%
2021/03/16	4	71.35	4	69.95	70.00	0	4,629	0.00%
2021/03/15	6	70.00	6	69.60	70.00	0	4,990	0.00%
2021/03/02	3	70.10	0	0.00	69.00	3	5,627	0.05%
2021/02/25	1	72.10	1	71.10	71.10	0	5,736	0.00%
2021/02/23	1	73.50	0	0.00	72.50	1	5,822	0.02%
2021/02/22	1	72.50	5	75.00	73.90	-4	5,782	-0.07%
2021/02/19	3	70.60	0	0.00	71.40	3	5,670	0.05%
2021/02/18	1	69.00	1	70.80	70.30	0	5,686	0.00%
2021/02/05	0	0.00	5	67.14	66.50	-5	5,664	-0.09%
2021/01/27	1	70.30	2	71.10	71.60	-1	5,570	-0.02%
2021/01/25	1	70.40	0	0.00	70.50	1	5,501	0.02%
2021/01/22	0	0.00	4	72.10	72.00	-4	5,470	-0.07%
2021/01/21	0	0.00	0	73.70	71.30	0	5,449	0.00%
2021/01/20	0	0.00	5	75.66	72.70	-5	5,396	-0.09%
2021/01/19	2	78.75	1	78.70	76.70	1	5,306	0.02%
2021/01/18	3	78.07	2	78.70	79.20	1	5,183	0.02%
2021/01/15	3	80.27	2	79.95	77.70	1	5,047	0.02%
2021/01/14	89	79.19	101	79.52	79.10	-12	4,829	-0.25%	大賣/
2021/01/13	18	77.60	1	77.50	77.60	17	4,145	0.41%
2021/01/12	0	0.00	1	70.80	70.60	-1	3,834	-0.03%
2021/01/11	0	0.00	1	72.90	72.10	-1	3,737	-0.03%
2021/01/08	1	68.50	0	0.00	69.90	1	3,682	0.03%
2021/01/05	2	71.10	0	0.00	71.10	2	3,724	0.05%
2020/12/30	0	0.00	2	72.00	71.80	-2	3,652	-0.05%
2020/12/29	10	72.86	9	73.00	72.70	1	3,628	0.03%
2020/12/28	4	73.38	3	73.33	72.80	1	3,554	0.03%
2020/12/25	8	72.30	9	71.59	72.30	-1	3,491	-0.03%
2020/12/24	2	71.45	11	72.28	71.50	-9	3,502	-0.26%
2020/12/23	11	71.81	1	71.30	71.70	10	3,515	0.28%
2020/12/22	0	0.00	4	71.10	69.00	-4	3,498	-0.11%
2020/12/21	5	70.14	1	69.00	70.00	4	3,500	0.11%
2020/12/18	2	70.90	0	0.00	70.90	2	3,502	0.06%
2020/12/17	2	70.00	0	0.00	70.10	2	3,506	0.06%
2020/12/16	1	71.50	0	0.00	71.30	1	3,494	0.03%
2020/12/14	2	74.45	1	75.00	73.70	1	3,552	0.03%
2020/12/11	14	75.19	11	72.69	72.50	3	3,578	0.08%
2020/12/10	6	75.87	12	75.56	75.00	-6	3,479	-0.17%
2020/12/09	6	71.93	13	72.88	74.70	-7	3,188	-0.22%
2020/12/08	8	69.05	19	69.11	69.00	-11	2,814	-0.39%
2020/12/07	1	69.00	6	68.95	68.00	-5	2,787	-0.18%
2020/12/03	7	69.49	0	0.00	68.00	7	2,749	0.25%
2020/12/01	1	67.30	1	67.10	67.00	0	2,705	0.00%
2020/11/30	12	67.64	0	0.00	67.10	12	2,687	0.45%
2020/11/24	7	66.26	5	66.10	65.70	2	2,682	0.07%
2020/11/20	0	0.00	1	63.90	64.40	-1	2,731	-0.04%
2020/11/18	0	0.00	0	62.00	61.80	0	2,782	0.00%
2020/11/17	2	62.00	1	61.40	62.00	1	3,084	0.03%
2020/11/16	1	61.70	0	0.00	61.90	1	3,287	0.03%
2020/11/13	0	0.00	1	60.30	60.40	-1	3,650	-0.03%
2020/11/11	1	60.90	0	0.00	61.00	1	4,060	0.02%
2020/11/09	1	61.30	1	61.50	61.50	0	4,106	0.00%
2020/11/06	1	62.10	1	61.40	60.60	0	4,150	0.00%
2020/11/04	0	0.00	2	61.35	61.10	-2	4,328	-0.05%
2020/11/03	1	61.10	0	0.00	60.90	1	4,355	0.02%
2020/11/02	1	59.70	0	0.00	59.10	1	4,391	0.02%
2020/10/28	0	0.00	7	60.61	60.30	-7	4,808	-0.15%
2020/10/27	0	0.00	1	62.30	62.30	-1	4,860	-0.02%
2020/10/26	2	63.30	1	63.00	62.80	1	4,929	0.02%
2020/10/23	1	63.80	0	0.00	63.70	1	4,947	0.02%
2020/10/16	2	64.90	0	0.00	64.70	2	5,624	0.04%
2020/10/15	1	66.20	3	66.50	66.30	-2	5,756	-0.03%
2020/10/13	5	63.80	0	0.00	64.00	5	5,762	0.09%
2020/10/07	0	0.00	1	67.50	67.40	-1	5,892	-0.02%
2020/10/06	1	67.70	0	0.00	66.50	1	6,016	0.02%
2020/09/30	4	66.35	3	66.27	66.60	1	6,179	0.02%
2020/09/25	3	65.47	11	65.16	65.00	-8	6,398	-0.13%
2020/09/24	1	68.10	0	0.00	67.60	1	6,612	0.02%
2020/09/23	0	0.00	2	69.20	69.60	-2	6,584	-0.03%
2020/09/22	1	70.60	1	70.10	70.30	0	6,623	0.00%
2020/09/21	0	0.00	6	70.03	69.70	-6	6,606	-0.09%
2020/09/18	2	71.90	0	0.00	71.60	2	6,614	0.03%
2020/09/17	6	72.32	2	71.90	72.70	4	6,610	0.06%
2020/09/16	4	71.73	1	71.00	70.90	3	6,574	0.05%
2020/09/11	1	68.70	0	0.00	69.20	1	6,820	0.01%
2020/09/10	2	68.90	0	0.00	68.60	2	6,866	0.03%
2020/09/08	1	69.10	0	0.00	68.90	1	7,054	0.01%
2020/09/07	3	72.20	9	71.44	69.20	-6	7,134	-0.08%
2020/09/04	7	69.69	0	0.00	70.30	7	7,125	0.10%
2020/09/03	0	0.00	1	69.40	69.40	-1	7,190	-0.01%
2020/09/02	3	70.00	2	69.80	70.30	1	7,253	0.01%
2020/09/01	2	68.80	1	69.10	68.90	1	7,333	0.01%
2020/08/31	1	69.50	3	70.80	69.20	-2	7,431	-0.03%
2020/08/28	4	70.43	3	71.23	70.00	1	7,943	0.01%
2020/08/27	5	71.68	3	72.40	71.80	2	7,937	0.03%
2020/08/26	2	70.60	6	71.00	71.30	-4	7,961	-0.05%
2020/08/25	4	69.73	2	69.50	69.50	2	8,035	0.02%
2020/08/24	4	68.93	5	68.92	69.20	-1	8,157	-0.01%
2020/08/21	9	68.01	28	67.28	69.70	-19	8,266	-0.23%
2020/08/20	31	72.92	43	69.77	68.80	-12	8,231	-0.15%
2020/08/19	65	74.51	46	75.05	76.40	19	8,499	0.22%
2020/08/18	10	73.29	7	73.30	72.60	3	8,464	0.04%
2020/08/17	2	70.05	2	70.05	71.50	0	8,361	0.00%
2020/08/14	1	68.40	1	68.50	68.60	0	8,597	0.00%
2020/08/12	5	68.00	6	68.42	68.10	-1	9,075	-0.01%
2020/08/11	8	68.88	15	69.33	68.60	-7	9,274	-0.08%
2020/08/10	11	70.55	1	72.40	69.80	10	9,375	0.11%
2020/08/07	0	0.00	2	71.10	70.60	-2	9,557	-0.02%
2020/08/06	4	71.25	3	71.27	70.50	1	9,961	0.01%
2020/08/05	0	0.00	1	70.90	70.90	-1	10,009	-0.01%
2020/08/04	17	72.46	22	73.69	72.50	-5	10,068	-0.05%
2020/08/03	14	73.69	1	73.80	73.90	13	9,941	0.13%
2020/07/30	1	71.00	8	71.56	71.80	-7	9,892	-0.07%
2020/07/29	1	69.70	1	69.20	69.70	0	9,875	0.00%
2020/07/28	4	71.50	5	70.48	68.90	-1	9,883	-0.01%
2020/07/24	2	69.85	1	70.50	69.40	1	9,833	0.01%
2020/07/23	1	72.40	1	72.90	72.10	0	9,794	0.00%
2020/07/22	9	73.56	13.7	73.48	72.20	-4.7	9,635	-0.05%
2020/07/21	3	71.67	5	71.60	71.90	-2	9,399	-0.02%
2020/07/20	1	67.50	3	67.13	67.90	-2	9,275	-0.02%
2020/07/17	3	69.23	2	68.45	67.60	1	9,294	0.01%
2020/07/16	4	69.98	1	69.20	70.30	3	9,320	0.03%
2020/07/15	1	70.80	0	0.00	68.80	1	9,311	0.01%
2020/07/14	2	71.30	2	71.35	70.20	0	9,360	0.00%
2020/07/13	6	71.48	6	71.48	71.10	0	9,417	0.00%
2020/07/10	3	69.50	8	68.96	68.50	-5	9,488	-0.05%
2020/07/09	4	72.23	2	71.75	72.20	2	9,451	0.02%
2020/07/08	4	71.35	3	71.90	71.40	1	9,409	0.01%
2020/07/07	2	70.40	4	69.63	69.40	-2	9,378	-0.02%
2020/07/06	5	74.00	59	73.69	74.00	-54	9,319	-0.58%
2020/07/03	7	73.77	24	73.80	73.50	-17	9,301	-0.18%
2020/07/01	12	68.71	1.1	68.34	68.40	10.9	9,123	0.12%
2020/06/30	0	0.00	1	67.10	67.30	-1	9,107	-0.01%
2020/06/29	2	66.50	0	0.00	66.40	2	9,170	0.02%
2020/06/23	0	0.00	1	68.00	68.10	-1	9,247	-0.01%
2020/06/22	1	67.20	1	68.20	67.20	0	9,265	0.00%
2020/06/19	68	71.57	14	70.41	69.50	54	9,296	0.58%
2020/06/17	0	0.00	4	67.70	67.40	-4	9,210	-0.04%
2020/06/16	15	68.29	10	68.03	68.60	5	9,343	0.05%
2020/06/15	2	67.10	7	67.63	65.70	-5	9,550	-0.05%
2020/06/12	9	68.08	3	68.90	68.70	6	9,814	0.06%
2020/06/11	17	72.52	6	70.43	70.00	11	10,020	0.11%
2020/06/10	1	74.20	1	71.40	71.60	0	10,045	0.00%
2020/06/09	5	74.20	4	74.40	73.60	1	10,142	0.01%
2020/06/08	3	76.10	3	75.60	75.30	0	10,336	0.00%
2020/06/05	8	75.35	9	75.11	75.90	-1	10,545	-0.01%
2020/06/04	33	75.75	46	75.11	74.90	-13	10,688	-0.12%
2020/06/03	18	71.67	14	71.45	71.80	4	10,240	0.04%
2020/06/02	5	71.00	10	70.60	70.80	-5	10,227	-0.05%
2020/06/01	1	71.30	6	70.60	70.30	-5	10,262	-0.05%
2020/05/29	25	69.26	14	68.99	69.50	11	10,258	0.11%
2020/05/28	18	69.26	13	69.75	68.30	5	10,302	0.05%
2020/05/27	12	70.31	6	70.58	70.90	6	10,399	0.06%
2020/05/26	23	70.87	35.1	70.61	68.60	-12.1	10,187	-0.12%
2020/05/25	32	69.09	37	69.15	71.00	-5	9,764	-0.05%
2020/05/22	6	64.25	12	64.16	64.60	-6	9,468	-0.06%
2020/05/21	39	63.31	49	63.16	64.00	-10	9,354	-0.11%
2020/05/20	32	60.06	43	60.23	61.40	-11	9,196	-0.12%
2020/05/19	36	58.27	94	58.46	57.50	-58	8,876	-0.65%
2020/05/18	28	58.60	68	58.63	57.00	-40	8,817	-0.45%
2020/05/15	10	56.65	18	57.29	59.00	-8	8,657	-0.09%
2020/05/14	136	57.01	29	56.34	56.20	107	8,646	1.24%	大買/鉅額交易
2020/05/13	60	56.57	43	56.83	57.90	17	8,419	0.20%
2020/05/12	4	53.10	0	0.00	52.70	4	8,003	0.05%
2020/05/11	7	53.79	3	53.90	53.70	4	7,951	0.05%
2020/05/08	22	53.03	17	53.39	52.20	5	7,818	0.06%
2020/05/07	1	52.20	0	0.00	52.10	1	7,687	0.01%
2020/05/06	1	51.70	0	0.00	50.50	1	7,635	0.01%
2020/05/04	5	50.90	0	0.00	50.70	5	7,541	0.07%
2020/04/30	4	51.93	6	51.80	51.80	-2	7,521	-0.03%
2020/04/29	1	50.40	1	50.40	50.30	0	7,461	0.00%
2020/04/28	1	51.00	0	0.00	50.50	1	7,456	0.01%
2020/04/24	10	49.10	10	48.95	49.00	0	7,437	0.00%
2020/04/23	3	49.53	1	49.40	49.45	2	7,422	0.03%
2020/04/22	0	0.00	5	48.86	49.35	-5	7,408	-0.07%
2020/04/21	5	51.44	5	50.80	49.05	0	7,432	0.00%
2020/04/20	0	0.00	1	51.50	51.00	-1	7,380	-0.01%
2020/04/17	1	52.50	3	51.70	51.50	-2	7,357	-0.03%
2020/04/16	2	53.00	2	53.50	52.80	0	7,254	0.00%
2020/04/15	18	53.31	15	53.15	52.90	3	7,124	0.04%
2020/04/14	8	51.36	4	51.38	50.90	4	6,927	0.06%
2020/04/13	1	51.80	0	0.00	50.20	1	6,903	0.01%
2020/04/09	0	0.00	5	50.90	51.00	-5	6,942	-0.07%
2020/04/08	13	52.25	2	52.50	52.20	11	6,922	0.16%
2020/04/07	0	0.00	1	49.80	49.75	-1	6,806	-0.01%
2020/04/06	1	49.50	0	0.00	49.60	1	6,750	0.01%
2020/04/01	2	48.80	3	48.77	49.10	-1	6,723	-0.01%
2020/03/31	1	49.20	2	49.38	48.80	-1	6,707	-0.01%
2020/03/30	16	47.44	0	0.00	49.20	16	6,750	0.24%
2020/03/27	0	0.00	37	47.90	47.10	-37	6,684	-0.55%
2020/03/26	8	47.78	4	47.24	48.15	4	6,617	0.06%
2020/03/25	31	48.42	18	48.35	47.70	13	6,560	0.20%
2020/03/24	21	45.70	20	46.00	45.80	1	6,468	0.02%
2020/03/23	2	44.50	6	45.48	43.35	-4	6,597	-0.06%
2020/03/20	17	48.10	10	48.44	47.65	7	6,546	0.11%
2020/03/19	24	48.49	26	48.01	45.85	-2	6,402	-0.03%
2020/03/18	16	53.03	22	52.47	50.90	-6	6,097	-0.10%
2020/03/17	43	51.62	32	51.22	52.00	11	5,771	0.19%
2020/03/16	16	52.16	20	52.00	49.50	-4	5,472	-0.07%
2020/03/13	17	47.25	18	47.78	51.90	-1	5,321	-0.02%
2020/03/12	24	53.32	26	51.70	51.00	-2	5,108	-0.04%
2020/03/11	27	54.66	33	55.17	54.20	-6	4,842	-0.12%
2020/03/10	14	53.57	7	53.43	55.60	7	4,604	0.15%
2020/03/09	16	52.11	13	51.84	50.60	3	4,417	0.07%
2020/03/06	14	55.05	15.1	54.05	53.50	-1.1	4,321	-0.03%
2020/03/05	25	56.56	24	55.76	55.60	1	4,246	0.02%
2020/03/04	1	54.10	0	0.00	55.90	1	4,081	0.02%
2020/03/03	6	55.17	14	55.37	54.10	-8	3,938	-0.20%
2020/03/02	13	54.08	1	54.80	54.80	12	3,701	0.32%
2020/02/26	0	0.00	1.1	53.11	52.30	-1.1	3,371	-0.03%
2020/02/25	1	52.70	0	0.00	53.00	1	3,290	0.03%
2020/02/24	2	53.60	2.1	53.19	53.20	-0.1	3,258	0.00%
2020/02/21	12	53.25	12	53.60	52.90	0	3,194	0.00%
2020/02/20	6	51.85	6	52.18	51.90	0	3,013	0.00%
2020/02/19	11	51.99	12	52.23	52.10	-1	2,962	-0.03%
2020/02/17	12	50.71	13	51.40	52.20	-1	2,804	-0.04%
2020/02/14	0	0.00	1	48.45	48.70	-1	2,629	-0.04%
2020/02/12	0	0.00	2	47.55	48.20	-2	2,682	-0.07%
2020/02/06	1	46.05	2	46.43	46.25	-1	2,846	-0.04%
2020/02/05	0	0.00	1	45.85	45.30	-1	2,874	-0.03%
2020/02/04	1	45.15	1	45.00	45.25	0	2,921	0.00%
2020/02/03	2	43.95	1	44.00	44.00	1	3,018	0.03%
2020/01/31	1	46.50	0	0.00	46.90	1	3,056	0.03%
2020/01/30	1	46.80	10	47.50	46.75	-9	3,309	-0.27%
2020/01/20	1	52.10	0	0.00	51.90	1	3,464	0.03%
2020/01/16	2	52.70	9	53.20	52.70	-7	3,956	-0.18%
2020/01/15	10	53.16	3	53.03	53.00	7	4,213	0.17%
2020/01/13	0	0.00	4	50.95	52.60	-4	4,485	-0.09%
2020/01/10	5	50.01	0	0.00	49.90	5	4,564	0.11%
2020/01/09	2.2	50.56	2	50.90	50.50	0.2	4,607	0.00%
2020/01/08	2	50.18	1	50.90	49.90	1	4,661	0.02%
2020/01/07	1	50.20	1	50.50	50.40	0	4,843	0.00%
2020/01/06	3	51.77	2	51.70	51.50	1	4,957	0.02%
2020/01/03	8	53.75	2	53.40	53.10	6	4,942	0.12%
2020/01/02	0	0.00	5	54.08	54.50	-5	4,868	-0.10%
2019/12/31	3	53.07	0	0.00	52.80	3	4,832	0.06%
2019/12/30	3	53.83	2	54.60	53.70	1	4,820	0.02%
2019/12/27	5	54.28	7	54.53	54.20	-2	4,815	-0.04%
2019/12/25	17	53.92	21	54.05	53.90	-4	4,763	-0.08%
2019/12/24	0	0.00	1	53.00	52.10	-1	4,668	-0.02%
2019/12/23	8	53.25	12	53.66	52.70	-4	4,692	-0.09%
2019/12/20	6	53.32	7	53.59	53.00	-1	4,704	-0.02%
2019/12/19	4	53.50	0	0.00	53.10	4	4,745	0.08%
2019/12/18	14	54.38	24	54.90	54.50	-10	4,752	-0.21%
2019/12/17	7	52.80	0	0.00	53.40	7	4,549	0.15%
2019/12/16	1	52.20	0	0.00	52.30	1	4,595	0.02%
2019/12/13	0	0.00	1	50.80	50.50	-1	4,598	-0.02%
2019/12/12	11	52.50	11	52.21	51.40	0	4,644	0.00%
2019/12/11	3	51.73	0	0.00	51.60	3	4,608	0.07%
2019/12/10	7	52.30	0	0.00	52.50	7	4,604	0.15%
2019/12/05	2	50.95	3	51.57	51.10	-1	4,642	-0.02%
2019/12/04	2	50.80	2	49.85	50.80	0	4,852	0.00%
2019/12/03	0.2	49.00	1	48.50	48.75	-0.8	4,839	-0.02%
2019/12/02	2	48.40	0	0.00	48.00	2	4,889	0.04%
2019/11/26	0	0.00	1	50.60	50.60	-1	5,416	-0.02%
2019/11/19	1	50.10	0	0.00	50.00	1	6,000	0.02%
2019/11/15	1	50.70	3	50.73	50.70	-2	6,217	-0.03%
2019/11/14	2	49.83	0	0.00	50.00	2	6,322	0.03%
2019/11/13	0	0.00	2	50.18	50.30	-2	6,429	-0.03%
2019/11/12	1	49.85	1	50.20	50.20	0	6,442	0.00%
2019/11/11	1	49.80	1	51.00	49.60	0	6,432	0.00%
2019/11/08	8	53.10	0	0.00	52.80	8	6,377	0.13%
2019/11/07	1	53.50	2	53.15	53.20	-1	6,387	-0.02%
2019/11/06	1	56.40	1	55.80	55.50	0	6,354	0.00%
2019/11/05	11	56.25	11	56.23	56.30	0	6,352	0.00%
2019/11/04	0	0.00	2	55.55	55.50	-2	6,333	-0.03%
2019/11/01	3	55.77	3	54.50	56.10	0	6,351	0.00%
2019/10/31	14	56.63	25	55.47	55.00	-11	6,331	-0.17%
2019/10/30	16	56.95	23	57.51	56.80	-7	6,268	-0.11%
2019/10/29	26	58.65	24	58.70	57.50	2	6,275	0.03%
2019/10/28	29	59.26	14	59.50	60.10	15	6,167	0.24%
2019/10/25	23	58.83	17	58.08	58.20	6	6,169	0.10%
2019/10/24	8	57.19	9	56.89	58.50	-1	6,089	-0.02%
2019/10/23	5	54.42	9	54.90	55.00	-4	6,007	-0.07%
2019/10/22	4	52.98	6	53.57	53.60	-2	6,029	-0.03%
2019/10/21	6	53.00	9	52.90	53.60	-3	5,906	-0.05%
2019/10/18	8	51.80	14	51.84	51.60	-6	5,681	-0.11%
2019/10/17	2	51.15	11	50.88	51.10	-9	5,579	-0.16%
2019/10/16	2	50.23	0	0.00	50.00	2	5,555	0.04%
2019/10/15	26	51.57	3	51.67	51.10	23	5,499	0.42%
2019/10/14	6	50.77	13	50.27	50.40	-7	5,317	-0.13%
2019/10/09	11	48.27	5	48.57	48.15	6	5,184	0.12%
2019/10/03	3	49.50	3.1	49.41	49.60	-0.1	5,185	0.00%
2019/09/27	2	48.28	1	48.00	48.40	1	5,174	0.02%
2019/09/26	0	0.00	17	49.90	48.75	-17	5,155	-0.33%
2019/09/25	0	0.00	1	49.50	49.45	-1	5,135	-0.02%
2019/09/24	2	51.80	1	51.80	50.80	1	5,122	0.02%
2019/09/19	2	51.20	4	51.00	50.70	-2	5,067	-0.04%
2019/09/18	1	50.60	0	0.00	50.30	1	5,017	0.02%
2019/09/17	7	49.57	6	49.59	50.20	1	5,007	0.02%
2019/09/16	1	48.70	0	0.00	48.50	1	4,973	0.02%
2019/09/11	3	48.90	0	0.00	48.85	3	5,056	0.06%
2019/09/06	7	52.94	11	51.55	51.00	-4	5,201	-0.08%
2019/09/05	4	50.70	3	50.70	50.80	1	4,915	0.02%
2019/09/04	2	51.00	1	50.40	50.70	1	4,896	0.02%
2019/09/03	1	50.10	2	50.50	49.80	-1	4,872	-0.02%
2019/09/02	10	49.76	11	50.03	50.70	-1	4,830	-0.02%
2019/08/30	8	50.57	11	51.17	49.05	-3	4,748	-0.06%
2019/08/29	25	49.99	20	50.33	49.75	5	4,536	0.11%
2019/08/28	37	49.92	40	50.55	51.20	-3	4,330	-0.07%
2019/08/27	0	0.00	1	46.85	46.60	-1	3,927	-0.03%
2019/08/26	4	47.35	19	46.25	46.10	-15	3,926	-0.38%
2019/08/23	3	48.40	3	49.15	48.55	0	3,888	0.00%
2019/08/22	5	49.03	2	48.63	48.70	3	3,837	0.08%
2019/08/21	13	48.09	27	47.97	48.20	-14	3,744	-0.37%
2019/08/20	13	45.85	2	45.90	45.85	11	3,565	0.31%
2019/08/19	2	46.80	2	47.20	46.50	0	3,525	0.00%
2019/08/16	26	46.36	14	46.29	46.00	12	3,415	0.35%
2019/08/15	9	43.21	10	43.18	43.10	-1	3,320	-0.03%
2019/08/13	2	44.70	5	44.80	44.35	-3	3,326	-0.09%
2019/08/12	2	43.63	2.1	44.14	44.35	-0.1	3,316	0.00%
2019/08/08	4	44.48	1	44.85	44.65	3	3,293	0.09%
2019/08/07	6	44.56	2	44.63	44.05	4	3,298	0.12%
2019/08/06	10	45.00	10	43.10	45.60	0	3,292	0.00%
2019/08/02	0	0.00	10	47.75	47.85	-10	3,264	-0.31%
2019/08/01	4	49.04	0	0.00	48.85	4	3,269	0.12%
2019/07/31	3	49.67	3	50.03	49.90	0	3,241	0.00%
2019/07/30	26	49.31	24	49.88	48.80	2	3,154	0.06%
2019/07/29	36	51.06	17	51.41	51.00	19	3,016	0.63%
2019/07/26	3	48.85	0	0.00	49.50	3	2,828	0.11%
2019/07/25	24.1	47.79	29	48.16	47.75	-4.9	2,728	-0.18%
2019/07/24	25	46.24	20	46.56	47.30	5	2,551	0.20%
2019/06/26	1	46.90	1	47.30	46.65	0	3,135	0.00%
2019/06/25	1	46.05	3	46.57	47.40	-2	3,187	-0.06%
2019/06/24	5	45.65	1	46.30	46.35	4	3,143	0.13%
2019/06/20	1	45.45	0	0.00	45.10	1	3,114	0.03%
2019/06/19	34	44.67	34	44.69	44.85	0	3,132	0.00%
2019/06/18	30	45.30	30	45.44	43.90	0	3,140	0.00%
2019/06/17	2	43.90	2	44.75	45.40	0	3,036	0.00%
2019/06/11	0	0.00	1	42.05	42.05	-1	3,266	-0.03%
2019/06/03	1	40.40	0	0.00	40.15	1	3,731	0.03%
2019/05/28	1	39.70	1	40.10	40.10	0	4,133	0.00%
2019/05/22	0	0.00	3	42.00	41.55	-3	4,688	-0.06%
2019/05/21	3	41.15	0	0.00	41.75	3	4,803	0.06%
2019/05/14	2	40.60	1	40.10	42.60	1	5,661	0.02%
2019/05/10	3	43.95	3	44.78	43.95	0	6,201	0.00%
2019/05/08	2	46.00	0	0.00	45.70	2	6,338	0.03%
2019/05/07	1	46.25	1	46.60	46.25	0	6,618	0.00%
2019/05/06	1	46.10	2	45.90	45.95	-1	6,893	-0.01%
2019/05/02	0	0.00	1	47.00	47.35	-1	6,911	-0.01%
2019/04/30	15	46.95	12	46.76	47.40	3	6,933	0.04%
2019/04/29	5	50.00	8	50.36	46.80	-3	6,935	-0.04%
2019/04/26	6	52.82	10	52.28	52.00	-4	6,877	-0.06%
2019/04/25	3	53.73	2	54.15	54.00	1	6,860	0.01%
2019/04/24	3	54.33	7	54.56	53.80	-4	6,866	-0.06%
2019/04/23	11	53.65	7	53.73	53.60	4	6,866	0.06%
2019/04/22	25	55.25	15	55.03	54.40	10	6,906	0.14%
2019/04/19	12	54.02	14	53.86	54.10	-2	6,807	-0.03%
2019/04/18	3	53.60	10	53.88	52.90	-7	6,819	-0.10%
2019/04/17	2	52.45	2	52.65	52.80	0	6,807	0.00%
2019/04/16	0	0.00	2	51.40	52.50	-2	6,840	-0.03%
2019/04/12	0	0.00	2	51.00	51.10	-2	7,052	-0.03%
2019/04/11	2	52.20	0	0.00	51.80	2	7,144	0.03%
2019/04/10	2	53.65	1	53.20	53.20	1	7,155	0.01%
2019/04/09	6	56.15	7	55.67	53.90	-1	7,198	-0.01%
2019/04/08	18	55.61	15	55.53	55.30	3	7,265	0.04%
2019/04/03	12	53.77	12	54.04	53.90	0	7,248	0.00%
2019/04/02	1	52.30	2	53.00	53.00	-1	7,245	-0.01%
2019/04/01	2	52.60	4	52.43	52.20	-2	7,341	-0.03%
2019/03/28	1	52.20	1	52.60	51.20	0	7,491	0.00%
2019/03/26	0	0.00	1	52.30	51.30	-1	7,947	-0.01%
2019/03/25	6	50.83	0	0.00	51.50	6	8,182	0.07%
2019/03/22	0	0.00	1	52.20	52.10	-1	8,276	-0.01%
2019/03/21	4	52.13	4	51.93	51.80	0	8,408	0.00%
2019/03/20	4	53.00	2	53.10	52.60	2	8,690	0.02%
2019/03/19	3	54.20	3	54.10	53.10	0	9,013	0.00%
2019/03/15	1	53.90	2	54.30	54.50	-1	9,239	-0.01%
2019/03/14	7	54.97	21	55.25	53.90	-14	9,339	-0.15%
2019/03/13	11	57.43	4	57.40	57.40	7	9,496	0.07%
2019/03/12	51	57.84	55	57.88	58.00	-4	9,746	-0.04%
2019/03/11	3	56.00	1	56.50	55.60	2	9,921	0.02%
2019/03/08	5	56.00	0	0.00	56.00	5	10,119	0.05%
2019/03/07	3	56.93	8	57.59	55.60	-5	10,309	-0.05%
2019/03/05	7	56.24	6	55.88	55.50	1	10,982	0.01%
2019/03/04	7	57.59	4	57.28	56.50	3	11,326	0.03%
2019/02/27	16	56.59	20	56.89	57.60	-4	11,445	-0.03%
2019/02/26	26	57.42	50	58.13	55.70	-24	11,716	-0.20%
2019/02/25	25	57.36	20	56.32	57.60	5	11,980	0.04%
2019/02/22	14	57.77	12	57.01	56.50	2	12,027	0.02%
2019/02/21	11	57.34	9	57.57	57.90	2	11,959	0.02%
2019/02/20	13	59.13	11	58.48	57.90	2	11,855	0.02%
2019/02/19	2	58.40	0	0.00	58.90	2	11,804	0.02%
2019/02/18	17	60.91	20	59.91	58.30	-3	11,751	-0.03%
2019/02/15	22	58.69	16	58.90	59.30	6	11,564	0.05%
2019/02/14	17.1	58.79	11	58.43	59.00	6.1	11,518	0.05%
2019/02/13	19	58.11	14	58.36	58.40	5	11,407	0.04%
2019/02/12	35	53.90	38	53.70	56.00	-3	11,139	-0.03%
2019/02/11	24	50.08	27	49.57	51.40	-3	10,961	-0.03%
2019/01/30	42	47.71	41	47.67	46.75	1	10,938	0.01%
2019/01/29	9	45.93	9	46.19	46.10	0	10,865	0.00%
2019/01/28	17	46.39	25	46.00	46.60	-8	10,856	-0.07%
2019/01/25	16	44.50	12	44.86	44.15	4	10,746	0.04%
2019/01/24	7	42.73	7	42.63	42.55	0	10,850	0.00%
2019/01/15	0	0.00	2	40.55	40.90	-2	11,225	-0.02%
2019/01/14	1	40.10	0	0.00	40.05	1	11,304	0.01%
2019/01/11	1	42.75	1	42.00	41.55	0	11,314	0.00%
2019/01/10	1	42.60	3	42.80	42.30	-2	11,353	-0.02%
2019/01/09	2	42.80	2	42.83	42.30	0	11,567	0.00%
2019/01/08	1	41.85	2	42.18	42.10	-1	11,704	-0.01%
2019/01/07	4	42.23	1	43.00	41.60	3	11,681	0.03%
2019/01/04	2	39.85	2	40.40	40.90	0	11,672	0.00%
2019/01/03	1	41.95	4	42.26	40.65	-3	11,580	-0.03%
2018/12/28	1	43.65	1	44.00	43.90	0	11,589	0.00%
2018/12/27	10	44.25	10	43.80	43.80	0	11,642	0.00%
2018/12/26	0	0.00	1	45.05	42.60	-1	11,558	-0.01%
2018/12/25	2	44.03	1	43.90	44.10	1	11,555	0.01%
2018/12/24	0	0.00	1	45.00	45.30	-1	11,517	-0.01%
2018/12/22	2	44.25	2	44.63	44.85	0	11,413	0.00%
2018/12/21	14	45.31	16	44.87	45.60	-2	11,422	-0.02%
2018/12/20	20	44.71	23	45.24	44.25	-3	11,273	-0.03%
2018/12/19	3	48.28	4	47.39	47.40	-1	11,019	-0.01%
2018/12/18	13	50.97	9	50.57	49.40	4	10,927	0.04%
2018/12/17	1	51.40	5	50.32	50.30	-4	10,856	-0.04%
2018/12/14	5	50.32	5	50.24	50.00	0	10,796	0.00%
2018/12/13	41	52.50	45	52.04	52.00	-4	10,675	-0.04%
2018/12/12	25	50.44	14	51.54	52.50	11	10,400	0.11%
2018/12/11	5	47.96	6	48.40	47.80	-1	10,099	-0.01%
2018/12/10	13	48.90	17	46.99	47.30	-4	10,196	-0.04%
2018/12/07	10	48.60	21	47.76	48.05	-11	10,027	-0.11%
2018/12/06	22	49.41	65	50.16	46.30	-43	9,928	-0.43%
2018/12/05	43	50.82	31	50.46	51.10	12	9,676	0.12%
2018/12/04	42	50.89	35	50.67	49.50	7	9,490	0.07%
2018/12/03	17	49.91	11	50.00	49.15	6	9,277	0.06%
2018/11/30	3	48.75	3	48.25	48.75	0	9,100	0.00%
2018/11/29	6	50.43	7	50.25	49.00	-1	8,908	-0.01%
2018/11/28	46	49.82	142	50.04	49.70	-96	8,699	-1.10%	大賣/
2018/11/27	126	47.20	74	46.50	48.40	52	8,185	0.64%	大買/
2018/11/26	53	44.79	8	44.23	44.00	45	7,814	0.58%
2018/11/23	13	43.42	39	42.96	43.75	-26	7,721	-0.34%
2018/11/22	106	41.92	42	41.69	41.10	64	7,406	0.86%	大買/
2018/11/21	38	38.98	35	39.65	40.70	3	6,994	0.04%
2018/11/20	1	37.30	3	37.40	37.00	-2	6,942	-0.03%
2018/11/19	0	0.00	3	37.27	37.30	-3	6,999	-0.04%
2018/11/16	3	36.93	2	36.93	36.25	1	7,024	0.01%
2018/11/15	5	36.15	5	36.72	36.80	0	7,052	0.00%
2018/11/14	7	36.54	5	36.70	36.00	2	7,106	0.03%
2018/11/12	0	0.00	2	36.93	36.60	-2	7,346	-0.03%
2018/11/09	3	36.52	2	36.03	36.70	1	7,392	0.01%
2018/11/08	3	38.12	6	38.98	35.95	-3	7,411	-0.04%
2018/11/07	11	37.25	7	37.38	37.75	4	7,311	0.05%
2018/11/06	11	36.31	16	36.65	34.35	-5	7,310	-0.07%
2018/11/05	13	36.95	11	36.96	37.00	2	7,338	0.03%
2018/11/02	14	36.60	7	36.75	36.55	7	7,319	0.10%
2018/11/01	7	35.71	10	36.19	35.80	-3	7,226	-0.04%
2018/10/31	2	33.70	2	34.10	34.10	0	6,952	0.00%
2018/10/30	7	31.82	7	32.00	31.00	0	6,907	0.00%
2018/10/29	35	32.71	35	32.84	32.05	0	7,100	0.00%
2018/10/26	4	30.56	0	0.00	30.50	4	7,077	0.06%
2018/10/25	1	31.90	5	31.16	31.15	-4	7,113	-0.06%
2018/10/24	3	35.75	3	36.22	34.60	0	7,082	0.00%
2018/10/22	1	38.40	2	37.45	37.70	-1	7,058	-0.01%
2018/10/19	4	36.25	2	36.53	36.35	2	7,133	0.03%
2018/10/18	3	38.20	6	38.41	38.05	-3	7,152	-0.04%
2018/10/17	53	39.80	49	39.85	38.40	4	7,163	0.06%
2018/10/16	6	39.28	9	40.14	40.25	-3	7,007	-0.04%
2018/10/15	1	37.10	0	0.00	37.20	1	6,976	0.01%
2018/10/12	5	36.98	5	37.18	37.20	0	7,037	0.00%
2018/10/11	1	36.50	0	0.00	36.50	1	7,110	0.01%
2018/10/09	2	41.95	2	40.55	40.55	0	7,192	0.00%
2018/10/08	15	41.25	16	41.03	41.70	-1	7,254	-0.01%
2018/10/05	2	43.65	3	44.25	42.30	-1	7,414	-0.01%
2018/10/03	1	49.65	1	47.65	47.95	0	8,046	0.00%
2018/10/02	1	51.30	23	51.36	50.00	-22	8,302	-0.26%
2018/10/01	1	49.80	2	50.35	51.30	-1	8,430	-0.01%
2018/09/28	26	50.84	5	50.68	50.20	21	8,731	0.24%
2018/09/27	3	51.50	8	50.70	50.00	-5	8,917	-0.06%
2018/09/26	1	51.50	0	0.00	51.10	1	9,101	0.01%
2018/09/25	25	52.20	19	52.37	52.00	6	9,178	0.07%
2018/09/21	3	51.87	3	51.20	51.00	0	9,161	0.00%
2018/09/20	0	0.00	1	49.10	48.00	-1	9,160	-0.01%
2018/09/19	2	49.15	2	50.05	47.90	0	9,256	0.00%
2018/09/18	3	49.67	1	50.70	48.40	2	9,348	0.02%
2018/09/17	4	52.35	14	52.69	52.10	-10	9,527	-0.10%
2018/09/14	19	52.04	8	53.18	52.60	11	9,645	0.11%
2018/09/13	1	50.60	1	51.20	48.95	0	9,580	0.00%
2018/09/12	2	49.95	0	0.00	50.10	2	9,788	0.02%
2018/09/11	4	52.13	5	52.12	51.30	-1	9,983	-0.01%
2018/09/10	9	50.68	10	50.47	50.60	-1	10,091	-0.01%
2018/09/07	3	54.03	1	56.40	53.50	2	10,143	0.02%
2018/09/06	1	56.00	1	57.00	56.40	0	10,316	0.00%
2018/09/05	1	57.30	0	0.00	56.00	1	10,881	0.01%
2018/09/04	0	0.00	2	57.90	58.10	-2	11,423	-0.02%
2018/09/03	4	57.95	2	56.70	57.00	2	11,763	0.02%
2018/08/31	1	59.80	0	0.00	60.90	1	12,007	0.01%
2018/08/30	14	62.16	12	61.68	61.00	2	12,203	0.02%
2018/08/29	2	59.85	2	59.95	60.70	0	12,365	0.00%
2018/08/27	15	59.10	18	59.79	60.10	-3	12,903	-0.02%
2018/08/24	3	57.30	2	57.00	56.60	1	13,097	0.01%
2018/08/23	0	0.00	2	59.30	58.60	-2	13,647	-0.01%
2018/08/22	1	57.80	1	58.70	59.50	0	14,211	0.00%
2018/08/21	14	58.62	12	58.82	58.50	2	14,867	0.01%
2018/08/20	10	57.50	9	56.01	58.50	1	15,105	0.01%
2018/08/17	0	0.00	1	61.60	58.20	-1	15,508	-0.01%
2018/08/16	4	57.00	7	55.97	61.20	-3	15,624	-0.02%
2018/08/15	1	60.70	0	0.00	58.60	1	15,830	0.01%
2018/08/14	3	60.43	2	61.10	62.00	1	16,050	0.01%
2018/08/13	6	60.90	5	61.62	60.30	1	16,266	0.01%
2018/08/10	17	67.08	17	66.20	64.70	0	16,635	0.00%
2018/08/09	2	64.90	2	65.15	66.30	0	17,030	0.00%
2018/08/08	1	65.70	1	66.30	65.00	0	17,702	0.00%
2018/08/07	8	67.29	9	67.42	66.70	-1	18,220	-0.01%
2018/08/06	1	64.40	0	0.00	65.50	1	18,399	0.01%
2018/08/03	9	64.42	9	64.31	66.00	0	18,632	0.00%
2018/08/02	3	66.80	6	65.05	63.70	-3	18,765	-0.02%
2018/08/01	1	70.00	14	69.91	69.50	-13	19,391	-0.07%
2018/07/31	2	70.15	5	71.14	72.20	-3	19,736	-0.02%
2018/07/30	5	72.32	4	70.35	69.50	1	19,735	0.01%
2018/07/27	7	74.06	41	73.78	72.00	-34	19,738	-0.17%
2018/07/26	107	73.79	94	73.66	75.00	13	19,731	0.07%	大買/
2018/07/25	45	71.20	2	70.95	71.70	43	19,584	0.22%
2018/07/24	5	68.24	6	68.70	69.90	-1	19,513	-0.01%
2018/07/23	9	65.39	14	65.09	67.50	-5	19,448	-0.03%
2018/07/20	28	66.05	27	65.34	67.10	1	19,381	0.01%
2018/07/19	8	69.30	2	69.80	69.00	6	19,241	0.03%
2018/07/18	1	67.20	4	69.93	68.00	-3	19,237	-0.02%
2018/07/17	0	0.00	10	73.10	70.90	-10	19,196	-0.05%
2018/07/16	10	74.62	10	74.35	73.80	0	19,197	0.00%
2018/07/13	27	75.98	17	74.52	73.00	10	19,302	0.05%
2018/07/12	4	73.60	25	72.86	73.90	-21	19,122	-0.11%
2018/07/11	95	73.40	89	73.62	73.60	6	19,114	0.03%
2018/07/10	27	68.50	10	69.45	72.00	17	18,611	0.09%
2018/07/09	9	65.12	27	65.36	65.50	-18	18,502	-0.10%
2018/07/06	31	66.60	26	65.98	66.20	5	18,359	0.03%
2018/07/05	15	63.94	25	63.51	62.70	-10	18,107	-0.06%
2018/07/04	15	65.88	29	65.59	62.70	-14	17,898	-0.08%
2018/07/03	10	70.18	19	70.19	69.60	-9	17,672	-0.05%
2018/07/02	7	71.51	17	70.09	69.10	-10	17,580	-0.06%
2018/06/29	3	70.40	3	71.40	72.80	0	17,458	0.00%
2018/06/28	4	73.08	2	69.50	69.50	2	17,295	0.01%
2018/06/27	17	72.68	21	72.63	73.40	-4	17,177	-0.02%
2018/06/26	69	73.70	64	72.53	72.00	5	17,064	0.03%
2018/06/25	5	74.78	23	72.14	71.20	-18	16,820	-0.11%
2018/06/22	3	78.30	20	78.83	76.50	-17	16,652	-0.10%
2018/06/21	23	79.67	21	80.07	80.90	2	16,558	0.01%
2018/06/20	8	82.30	35	78.33	76.40	-27	16,374	-0.16%
2018/06/19	11	84.14	12	85.22	84.00	-1	16,260	-0.01%
2018/06/15	28	84.24	28	84.21	83.20	0	16,243	0.00%
2018/06/14	53	84.25	30	82.93	83.20	23	16,133	0.14%
2018/06/13	55	87.43	94	86.31	82.90	-39	15,957	-0.24%
2018/06/12	41	87.20	33	86.95	89.50	8	15,516	0.05%
2018/06/11	49	79.30	18	79.31	81.40	31	14,963	0.21%
2018/06/08	5	69.96	5	71.18	74.00	0	14,696	0.00%
2018/06/07	19	71.49	34	70.94	70.50	-15	14,445	-0.10%
2018/06/06	36	70.55	6	69.82	71.50	30	14,445	0.21%
2018/06/05	5	66.38	17	72.16	67.80	-12	14,387	-0.08%
2018/06/04	48	71.95	117	70.28	72.80	-69	14,150	-0.49%	大賣/
2018/06/01	15	70.27	20	70.16	69.90	-5	13,839	-0.04%
2018/05/31	180	77.58	201	76.86	70.70	-21	13,541	-0.16%	大買/大賣/
2018/05/30	503	71.70	509	71.63	74.10	-6	12,893	-0.05%	大買/大賣/
2018/05/29	264	71.59	246	71.41	68.80	18	12,268	0.15%	大買/大賣/
2018/05/28	177	64.15	204	64.15	66.90	-27	11,490	-0.23%	大買/大賣/
2018/05/25	341	58.40	267	59.01	60.90	74	11,147	0.66%	大買/大賣/
2018/05/24	71	55.53	65	55.56	55.40	6	10,510	0.06%
2018/05/23	87	55.22	77	55.40	55.80	10	10,294	0.10%
2018/05/22	10	53.37	36	54.50	53.70	-26	9,969	-0.26%
2018/05/21	53	55.02	24	55.83	56.40	29	9,672	0.30%
2018/05/18	112	54.81	83	54.37	54.70	29	9,332	0.31%	大買/
2018/05/17	54	55.18	72	53.45	52.10	-18	8,805	-0.20%
2018/05/16	72	56.07	66	56.74	55.60	6	8,338	0.07%
2018/05/15	106	50.62	107	51.02	53.80	-1	7,656	-0.01%	大買/大賣/
2018/05/14	50	48.93	33	48.76	50.20	17	7,091	0.24%
2018/05/11	21	46.23	25	46.80	45.70	-4	6,824	-0.06%
2018/05/10	63	44.52	32	44.85	46.20	31	6,511	0.48%
2018/05/09	53	43.14	39	43.50	43.65	14	6,123	0.23%
2018/05/08	25	39.07	33	39.73	40.90	-8	5,397	-0.15%
2018/05/04	0	0.00	10	36.37	35.80	-10	4,989	-0.20%
2018/05/03	6	37.00	6	37.62	36.95	0	5,004	0.00%
2018/04/30	18	36.17	3	35.90	35.95	15	5,067	0.30%
2018/04/26	0	0.00	10	36.15	34.50	-10	5,752	-0.17%
2018/04/25	0	0.00	5	36.24	35.90	-5	5,742	-0.09%
2018/04/24	16	36.76	2	36.10	36.00	14	5,798	0.24%
2018/04/23	20	38.57	8	38.74	37.60	12	5,718	0.21%
2018/04/20	3	38.05	6	38.43	37.95	-3	5,696	-0.05%
2018/04/19	16	37.78	0	0.00	39.15	16	5,607	0.29%
2018/04/18	2	36.30	2	36.20	36.30	0	5,362	0.00%
2018/04/17	1	39.60	3	38.30	36.15	-2	5,317	-0.04%
2018/04/16	10	38.73	4	38.70	39.10	6	5,186	0.12%
2018/04/13	3	38.38	3	37.98	38.00	0	5,103	0.00%
2018/04/12	5	37.40	0	0.00	36.90	5	4,969	0.10%
2018/04/11	2	37.50	2	37.10	37.10	0	5,049	0.00%
2018/03/29	2	36.55	0	0.00	36.35	2	5,313	0.04%
2018/03/28	0	0.00	1	36.35	36.00	-1	5,277	-0.02%
2018/03/27	3	36.90	2	37.05	36.65	1	5,265	0.02%
2018/03/26	0	0.00	1	36.15	36.00	-1	5,266	-0.02%
2018/03/23	2	35.95	3	36.20	35.80	-1	5,239	-0.02%
2018/03/22	27	37.91	25	37.96	37.30	2	5,174	0.04%
2018/03/21	19	38.23	19	38.57	36.90	0	5,022	0.00%
2018/03/20	2	37.00	7	36.97	37.40	-5	4,859	-0.10%
2018/03/19	0	0.00	1	36.35	36.40	-1	4,784	-0.02%
2018/03/16	22	36.34	26	36.65	35.80	-4	4,642	-0.09%
2018/03/14	3	35.70	1	35.70	35.25	2	4,483	0.04%
2018/03/13	2	35.28	0	0.00	36.00	2	4,386	0.05%
2018/03/12	55	35.57	40	35.76	35.05	15	4,329	0.35%
2018/03/09	27	34.61	27	34.05	34.00	0	4,148	0.00%
2018/03/08	3	31.80	5	31.96	33.55	-2	3,992	-0.05%
2018/03/07	0	0.00	1	31.40	30.50	-1	3,933	-0.03%
2018/03/06	1	29.90	1	30.30	30.20	0	4,034	0.00%
2018/02/27	1	30.95	0	0.00	30.75	1	4,659	0.02%
2018/02/26	0	0.00	1	31.55	30.85	-1	4,705	-0.02%
2018/02/09	0	0.00	6	29.52	29.35	-6	5,806	-0.10%
2018/02/07	1	31.65	1	32.10	31.00	0	5,861	0.00%
2018/02/06	6	31.22	15	29.80	29.95	-9	5,920	-0.15%
2018/01/26	10	34.70	0	0.00	34.80	10	6,635	0.15%
2018/01/25	5	34.35	0	0.00	34.30	5	6,703	0.07%
2018/01/24	0	0.00	10	35.80	35.30	-10	6,733	-0.15%
2018/01/23	72	36.77	79	37.08	36.05	-7	6,868	-0.10%
2018/01/22	96	38.29	97	36.87	38.55	-1	6,712	-0.01%
2018/01/18	47	34.99	48	34.83	34.60	-1	7,073	-0.01%
2018/01/16	2	34.90	5	34.88	34.60	-3	7,187	-0.04%
2018/01/15	13	34.67	0	0.00	34.85	13	7,255	0.18%
2018/01/09	0	0.00	1	33.40	33.40	-1	7,408	-0.01%
2018/01/05	2	35.85	27	35.66	35.40	-25	7,643	-0.33%
2018/01/04	0	0.00	8	34.31	35.00	-8	7,698	-0.10%
2018/01/03	33	35.02	1	33.85	34.60	32	7,660	0.42%
2018/01/02	1	33.50	0	0.00	33.35	1	7,565	0.01%