嘉晶 (3016)-第一金-新興券商分點個股進出

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
60.7
漲跌
▲0.7
漲幅
+1.17%
成交量
870張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/04/19	1.3	59.27	0	0.00	58.60	1.3	1,439	0.09%
2024/04/17	0	0.00	0.8	62.40	62.40	-0.8	1,307	-0.06%
2024/04/16	0.4	57.50	0	0.00	56.80	0.4	1,282	0.03%
2024/04/15	0.3	59.50	0	0.00	58.90	0.3	1,270	0.02%
2024/04/12	0	0.00	1	61.70	60.70	-1	1,255	-0.08%
2024/04/11	1	62.10	0	0.00	60.80	1	1,237	0.08%
2024/04/10	2	61.90	0.2	62.60	61.20	1.8	1,215	0.15%
2024/04/08	1	60.00	0	0.00	59.50	1	1,171	0.09%
2024/04/02	0.3	61.10	1	61.00	61.60	-0.7	1,155	-0.06%
2024/04/01	0	0.00	2	62.50	61.50	-2	1,133	-0.18%
2024/03/29	0	0.00	5	59.80	59.60	-5	1,052	-0.47%
2024/03/27	0	0.00	2	58.10	57.50	-2	1,006	-0.20%
2024/03/26	2	57.00	2	58.90	57.00	0	1,004	0.00%
2024/03/25	1	59.50	2	59.50	58.80	-1	999	-0.10%
2024/03/22	2	60.30	1	58.40	59.10	1	999	0.10%
2024/03/21	1	56.80	0	0.00	57.70	1	973	0.10%
2024/03/20	5	56.80	5	57.24	56.60	0	993	0.00%
2024/03/15	0	0.00	5	58.08	58.00	-5	972	-0.51%
2024/03/13	2	61.30	2	61.05	60.00	0	922	0.00%
2024/03/12	11	62.33	4	62.73	61.70	7	861	0.81%
2024/03/11	4	60.73	0	61.90	61.90	4	617	0.65%
2024/03/08	0	0.00	1	53.60	56.30	-1	509	-0.20%
2024/03/07	0.2	51.50	0	0.00	51.20	0.2	451	0.04%
2024/03/06	1	51.90	0	0.00	52.10	1	454	0.22%
2024/03/05	1	54.70	0	0.00	53.50	1	459	0.22%
2024/03/01	0.1	54.00	0	0.00	53.80	0.1	459	0.02%
2024/02/27	0.2	54.00	0	0.00	54.10	0.2	462	0.04%
2024/02/15	0	0.00	2	54.10	55.00	-2	464	-0.43%
2024/02/02	2.2	55.41	0	0.00	55.10	2.2	452	0.49%
2024/01/31	1	56.60	0	0.00	56.30	1	446	0.22%
2024/01/23	0	0.00	5	57.80	57.60	-5	503	-0.99%
2024/01/18	5.2	56.54	5	56.34	56.60	0.2	503	0.04%
2024/01/10	1.2	58.35	0	0.00	57.90	1.2	507	0.24%
2023/12/29	0.1	61.90	0	0.00	61.80	0.1	498	0.02%
2023/12/28	0.1	62.50	0	0.00	62.50	0.1	497	0.02%
2023/12/26	0	0.00	0.2	62.80	63.00	-0.2	496	-0.04%
2023/12/22	0.1	62.00	0	0.00	62.10	0.1	500	0.02%
2023/12/15	0	0.00	1	64.10	64.50	-1	478	-0.21%
2023/12/13	0.1	62.00	0	0.00	62.00	0.1	453	0.02%
2023/11/17	0	0.00	1	61.50	61.30	-1	393	-0.25%
2023/11/06	1	60.50	1	60.50	60.60	0	447	0.00%
2023/11/01	0	0.00	1	59.40	60.30	-1	437	-0.23%
2023/10/18	0	0.00	20	57.47	59.50	-20	526	-3.80%
2023/10/17	0	0.00	1	58.10	57.50	-1	535	-0.19%
2023/10/11	1	57.00	0	0.00	56.70	1	673	0.15%
2023/10/05	1	57.80	0	0.00	57.50	1	802	0.12%
2023/10/04	0	0.00	1	57.30	57.40	-1	989	-0.10%
2023/09/27	2.1	57.32	0	0.00	57.20	2.1	1,156	0.18%
2023/09/26	1.1	58.33	0	0.00	57.80	1.1	1,160	0.09%
2023/09/22	0.2	59.70	0	0.00	59.50	0.2	1,164	0.02%
2023/09/21	1	61.10	0	0.00	60.90	1	1,156	0.09%
2023/09/20	4	62.13	1	62.50	61.80	3	1,152	0.26%
2023/09/11	1	60.00	0	0.00	59.40	1	1,188	0.08%
2023/09/08	2	60.55	0	0.00	60.00	2	1,203	0.17%
2023/09/04	0	0.00	0.3	61.10	61.20	-0.3	1,236	-0.02%
2023/08/31	3.3	59.92	0	0.00	59.60	3.3	1,251	0.26%
2023/08/29	1	58.20	2	57.70	58.70	-1	1,300	-0.08%
2023/08/21	0.2	57.60	0	0.00	57.60	0.2	1,311	0.02%
2023/08/15	0	0.00	5	59.34	58.20	-5	1,296	-0.39%
2023/08/14	0.2	60.00	1	59.10	58.90	-0.8	1,290	-0.06%
2023/08/07	0	0.00	2	65.80	65.80	-2	1,255	-0.16%
2023/08/04	1	65.80	0	0.00	65.10	1	1,253	0.08%
2023/08/01	2	65.75	1	67.30	66.10	1	1,243	0.08%
2023/07/31	1	65.90	0	0.00	65.70	1	1,234	0.08%
2023/07/28	1	68.00	3	68.97	67.70	-2	1,223	-0.16%
2023/07/24	3	65.57	0	0.00	65.70	3	1,204	0.25%
2023/07/21	1	68.10	0	0.00	67.90	1	1,184	0.08%
2023/07/20	1	68.00	0	0.00	69.00	1	1,190	0.08%
2023/07/19	0	0.00	0.2	69.00	67.00	-0.2	1,184	-0.01%
2023/07/17	0	0.00	1	70.50	70.80	-1	1,183	-0.08%
2023/07/14	0	0.00	1	71.30	71.50	-1	1,150	-0.09%
2023/07/13	1	72.90	0	0.00	71.00	1	1,122	0.09%
2023/07/12	5	72.42	2	71.70	72.30	3	1,078	0.28%
2023/07/11	7	72.99	7.2	73.08	72.20	-0.2	1,012	-0.02%
2023/07/10	16	67.76	9	69.62	69.70	7	836	0.84%
2023/07/07	0	0.00	2	63.45	63.40	-2	727	-0.27%
2023/07/03	1	64.90	0	0.00	64.80	1	676	0.15%
2023/06/28	0	0.00	1	63.50	63.30	-1	674	-0.15%
2023/06/19	1	65.70	0	0.00	65.40	1	682	0.15%
2023/06/15	2	67.30	0.2	66.90	66.70	1.8	685	0.26%
2023/06/14	0.2	66.60	1	66.40	67.30	-0.9	673	-0.13%
2023/06/06	1	65.30	0	0.00	63.70	1	663	0.15%
2023/06/05	1.4	66.34	1	69.20	66.00	0.4	661	0.06%
2023/06/02	1	65.20	0	0.00	64.80	1	634	0.16%
2023/05/30	0	0.00	0.1	64.50	64.90	-0.1	692	-0.02%
2023/05/29	0	0.00	1	64.80	65.10	-1	694	-0.14%
2023/05/22	0	0.00	1.1	63.68	63.80	-1.1	707	-0.15%
2023/05/18	1	63.90	0	0.00	63.60	1	714	0.14%
2023/05/02	0	0.00	1	63.20	64.60	-1	790	-0.13%
2023/04/25	2.2	62.45	0	0.00	62.10	2.2	776	0.28%
2023/04/24	0.1	64.50	1	64.20	64.20	-0.9	764	-0.12%
2023/04/21	0.2	65.69	29	65.42	64.50	-28.8	756	-3.81%
2023/04/18	1	70.00	0	0.00	70.10	1	716	0.14%
2023/04/14	0	0.00	5	70.08	69.80	-5	686	-0.73%
2023/04/13	1	70.70	0	0.00	69.90	1	680	0.15%
2023/04/07	0	0.00	1	71.50	71.40	-1	667	-0.15%
2023/04/06	0	0.00	1	71.40	70.90	-1	667	-0.15%
2023/03/31	0	0.00	2	71.00	71.10	-2	672	-0.30%
2023/03/28	23	71.93	0	0.00	71.30	23	687	3.34%
2023/03/24	6	72.85	1	72.90	73.00	5	695	0.72%
2023/03/23	0	0.00	1	72.50	72.50	-1	690	-0.14%
2023/03/22	0.1	71.70	0	0.00	71.80	0.1	691	0.01%
2023/03/17	0	0.00	1	70.20	70.70	-1	690	-0.14%
2023/03/16	0	0.00	1	70.40	69.70	-1	694	-0.14%
2023/03/15	1	70.30	1	70.40	70.20	0	698	0.00%
2023/03/13	0	0.00	1	70.30	70.30	-1	710	-0.14%
2023/03/07	1	74.40	0	0.00	73.40	1	738	0.14%
2023/03/02	4	74.38	3	74.93	73.50	1	673	0.15%
2023/02/21	0	0.00	2	77.70	77.60	-2	720	-0.28%
2023/02/20	0	0.00	3	76.93	77.80	-3	740	-0.41%
2023/02/17	1	76.30	0	0.00	76.00	1	791	0.13%
2023/02/10	2	77.60	0	0.00	76.50	2	910	0.22%
2023/02/08	0	0.00	1	79.00	78.90	-1	913	-0.11%
2023/02/07	0.1	78.40	0	0.00	78.10	0.1	920	0.01%
2023/02/03	0.1	78.30	0	0.00	78.00	0.1	937	0.01%
2023/02/02	0	0.00	51	78.69	79.20	-51	946	-5.39%
2023/01/31	50	75.84	0	0.00	75.90	50	948	5.27%
2023/01/17	0	0.00	1	72.30	72.00	-1	953	-0.10%
2023/01/16	1	72.30	2	71.75	72.30	-1	969	-0.10%
2023/01/13	1	71.50	2	73.10	71.30	-1	982	-0.10%
2023/01/12	0.3	74.63	0	0.00	73.10	0.3	993	0.03%
2023/01/10	0	0.00	1	73.70	73.70	-1	1,014	-0.10%
2023/01/09	1.1	73.69	0	0.00	73.90	1.1	1,033	0.11%
2023/01/06	0.1	72.27	1	72.20	72.90	-0.9	1,054	-0.09%
2022/12/28	2	69.90	1	69.90	69.90	1	1,213	0.08%
2022/12/23	0	0.00	1	71.10	71.20	-1	1,321	-0.08%
2022/12/07	1	76.60	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	79.80	0	0.00	79.00	1	1,859	0.05%
2022/12/05	1	81.70	1	82.70	82.00	0	1,923	0.00%
2022/12/02	0	0.00	1	82.00	81.60	-1	1,938	-0.05%
2022/12/01	0	0.00	1	81.40	81.90	-1	1,939	-0.05%
2022/11/28	1	77.70	0	77.60	77.30	1	1,963	0.05%
2022/11/23	1	77.00	0	0.00	76.80	1	2,009	0.05%
2022/11/22	0	0.00	1	77.00	76.80	-1	2,029	-0.05%
2022/11/21	0	0.00	4	78.50	77.70	-4	2,068	-0.19%
2022/11/18	1	78.80	4	80.20	78.20	-3	2,111	-0.14%
2022/11/17	0	0.00	2	79.05	79.30	-2	2,151	-0.09%
2022/11/16	1	77.70	2	78.10	78.00	-1	2,186	-0.05%
2022/11/15	1	76.80	2	78.50	78.50	-1	2,266	-0.04%
2022/11/11	12	76.58	4	75.40	75.00	8	2,388	0.33%
2022/11/08	2	73.80	0	0.00	72.30	2	2,356	0.08%
2022/11/07	0	0.00	1	72.50	72.40	-1	2,357	-0.04%
2022/10/28	3	67.80	3	67.37	67.00	0	2,390	0.00%
2022/10/27	0	0.00	1	67.50	69.00	-1	2,392	-0.04%
2022/10/14	0	0.00	1	70.00	70.50	-1	2,444	-0.04%
2022/10/13	4	67.70	3	66.30	66.10	1	2,491	0.04%
2022/10/12	0	0.00	1	70.90	70.80	-1	2,472	-0.04%
2022/10/11	1	71.54	0	0.00	71.50	1	2,471	0.04%
2022/10/05	1	77.40	0	0.00	77.60	1	2,515	0.04%
2022/10/04	0	0.00	2	75.50	77.60	-2	2,490	-0.08%
2022/10/03	2	70.35	2	71.70	73.10	0	2,480	0.00%
2022/09/30	0	0.00	1	71.70	72.70	-1	2,521	-0.04%
2022/09/29	0.2	71.76	2	71.15	70.40	-1.8	2,511	-0.07%
2022/09/28	2.3	76.80	5	73.20	71.60	-2.7	2,500	-0.11%
2022/09/27	1.2	78.82	124	78.08	78.50	-122.8	2,480	-4.95%	大賣/鉅額交易
2022/09/26	0.2	81.76	3	80.33	79.50	-2.8	2,484	-0.11%
2022/09/23	4.1	86.63	0	0.00	84.40	4.1	2,494	0.16%
2022/09/22	0	0.00	5	89.44	90.40	-5	2,456	-0.20%
2022/09/21	0	0.00	1	89.00	88.10	-1	2,433	-0.04%
2022/09/16	5	88.06	0	0.00	87.60	5	2,424	0.21%
2022/09/15	2	89.85	0	0.00	89.50	2	2,436	0.08%
2022/09/13	126	91.35	2.1	90.48	90.70	123.9	2,455	5.05%	大買/鉅額交易
2022/09/12	0	0.00	0.2	90.43	89.60	-0.2	2,384	-0.01%
2022/09/08	0	0.00	2	83.40	84.50	-2	2,344	-0.09%
2022/09/07	1	80.70	1	80.30	80.30	0	2,370	0.00%
2022/09/06	0.7	81.53	0	0.00	80.70	0.7	2,376	0.03%
2022/09/05	0.2	85.14	1	84.90	83.60	-0.8	2,371	-0.03%
2022/09/02	4	87.87	3	87.50	87.40	1	2,367	0.04%
2022/09/01	1	87.80	0	0.00	88.00	1	2,362	0.04%
2022/08/30	0	0.00	1	89.00	89.30	-1	2,390	-0.04%
2022/08/29	1	86.34	1	87.70	87.40	0	2,394	0.00%
2022/08/26	0	90.40	2	89.80	89.70	-2	2,388	-0.08%
2022/08/25	0	0.00	2	91.40	90.60	-2	2,380	-0.08%
2022/08/24	4.3	90.60	1	89.30	89.20	3.3	2,369	0.14%
2022/08/23	2	92.20	0	0.00	92.10	2	2,370	0.09%
2022/08/22	23.1	91.23	1	92.60	93.00	22.1	2,363	0.93%
2022/08/19	2	91.60	2	91.55	91.40	0	2,275	0.00%
2022/08/11	1	84.60	8	83.86	83.60	-7	2,261	-0.31%
2022/08/10	3	81.60	3	82.20	82.20	0	2,329	0.00%
2022/08/09	4	81.75	1	82.60	82.60	3	2,366	0.13%
2022/08/05	0	0.00	2	80.30	80.70	-2	2,519	-0.08%
2022/08/03	1	77.60	1	78.10	77.40	0	2,654	0.00%
2022/08/02	6	80.08	2	79.85	79.00	4	2,716	0.15%
2022/07/29	0	0.00	2	84.15	84.00	-2	2,740	-0.07%
2022/07/28	2	82.05	3	81.40	81.40	-1	2,747	-0.04%
2022/07/27	0	0.00	1	82.70	82.80	-1	2,755	-0.04%
2022/07/26	6	83.43	2	84.55	81.40	4	2,754	0.15%
2022/07/25	0	0.00	1	84.20	84.20	-1	2,739	-0.04%
2022/07/22	0	0.00	1	83.50	83.30	-1	2,765	-0.04%
2022/07/21	1	84.00	1	84.40	84.80	0	2,803	0.00%
2022/07/20	10	83.90	10	83.40	83.40	0	2,798	0.00%
2022/07/19	1	80.00	1	80.80	80.30	0	2,777	0.00%
2022/07/18	1	81.80	0	0.00	81.10	1	2,794	0.04%
2022/07/15	6	80.73	1	81.60	80.80	5	2,787	0.18%
2022/07/14	2	78.90	2	79.65	79.90	0	2,744	0.00%
2022/07/13	3	78.40	2	78.20	77.50	1	2,751	0.04%
2022/07/11	0	0.00	2	79.40	79.50	-2	2,760	-0.07%
2022/07/07	1	73.50	8	74.46	76.90	-7	2,740	-0.26%
2022/07/06	4	76.75	1	75.30	73.70	3	2,758	0.11%
2022/07/05	1	79.60	1	78.30	78.60	0	2,813	0.00%
2022/07/04	0	0.00	1	79.30	78.70	-1	2,789	-0.04%
2022/07/01	1	80.10	2	81.40	78.40	-1	2,792	-0.04%
2022/06/30	3	85.57	0	0.00	83.80	3	2,766	0.11%
2022/06/29	1	90.80	1	90.40	90.40	0	2,793	0.00%
2022/06/27	20	94.99	21	94.30	94.30	-1	2,942	-0.03%
2022/06/24	1	91.00	1	90.00	90.00	0	2,995	0.00%
2022/06/23	4	89.45	1	90.00	90.00	3	3,085	0.10%
2022/06/22	5	93.80	5	94.60	90.90	0	3,486	0.00%
2022/06/21	1	94.00	0	0.00	93.50	1	3,596	0.03%
2022/06/20	1	91.30	5	89.68	88.20	-4	3,649	-0.11%
2022/06/17	6	95.00	2	95.05	94.70	4	3,686	0.11%
2022/06/16	3	99.50	4	99.33	97.20	-1	3,870	-0.03%
2022/06/14	1	101.50	1	103.50	103.50	0	4,666	0.00%
2022/06/13	1	102.50	0	0.00	103.00	1	5,179	0.02%
2022/06/10	4	104.75	0	0.00	104.50	4	5,689	0.07%
2022/06/09	0	0.00	1	106.00	107.00	-1	5,839	-0.02%
2022/06/08	8	105.81	38	105.17	106.00	-30	6,001	-0.50%
2022/06/07	56	104.29	25	105.00	104.00	31	6,047	0.51%
2022/06/06	0	0.00	3	104.00	102.50	-3	6,039	-0.05%
2022/06/02	2	105.75	2	105.50	105.00	0	6,065	0.00%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	2	104.25	1	104.00	104.00	1	6,049	0.02%
2022/05/30	0	0.00	40	102.25	103.50	-40	6,035	-0.66%
2022/05/27	31	100.98	1	101.00	99.90	30	6,018	0.50%
2022/05/26	0	0.00	13	99.35	98.90	-13	6,030	-0.22%
2022/05/25	43	100.50	51	100.88	100.50	-8	6,052	-0.13%
2022/05/24	1	99.10	7	97.86	97.30	-6	6,064	-0.10%
2022/05/23	10	101.00	11	99.64	99.40	-1	6,059	-0.02%
2022/05/20	6	98.57	4	99.10	99.40	2	6,054	0.03%
2022/05/19	26	99.97	29	100.39	100.50	-3	6,052	-0.05%
2022/05/18	4	101.48	2	100.10	98.90	2	6,030	0.03%
2022/05/17	14	97.91	3	97.93	99.10	11	5,948	0.18%
2022/05/16	5	97.80	2	96.85	96.10	3	5,933	0.05%
2022/05/13	1	96.60	0	0.00	96.30	1	5,885	0.02%
2022/05/12	4	97.25	4	94.18	92.20	0	5,845	0.00%
2022/05/11	21	95.19	25	95.84	96.00	-4	5,884	-0.07%
2022/05/10	10	91.88	11	92.80	93.60	-1	5,851	-0.02%
2022/05/09	1	90.00	1	88.70	88.10	0	5,823	0.00%
2022/05/06	0	0.00	1	92.10	92.80	-1	5,852	-0.02%
2022/04/28	1	92.50	1	92.20	92.20	0	5,947	0.00%
2022/04/27	2	91.00	2	91.00	92.10	0	5,941	0.00%
2022/04/26	0	0.00	1	95.50	95.00	-1	5,904	-0.02%
2022/04/25	5	96.00	0	0.00	95.50	5	5,911	0.08%
2022/04/22	7	102.36	1	101.50	101.00	6	5,907	0.10%
2022/04/21	3	105.50	2	107.00	106.50	1	5,936	0.02%
2022/04/20	1	108.00	1	106.50	106.50	0	5,993	0.00%
2022/04/19	0	0.00	5	108.50	106.50	-5	6,020	-0.08%
2022/04/15	5	105.00	0	0.00	105.50	5	6,120	0.08%
2022/04/14	1	108.50	2	109.00	109.00	-1	6,212	-0.02%
2022/04/13	5	110.00	0	0.00	109.00	5	6,242	0.08%
2022/04/12	1	106.50	3	106.50	106.00	-2	6,281	-0.03%
2022/04/11	9	110.67	3	109.50	106.00	6	6,312	0.10%
2022/04/08	5	109.00	0	0.00	108.50	5	6,311	0.08%
2022/04/07	1	111.50	0	0.00	107.50	1	6,321	0.02%
2022/04/06	6	112.92	1	112.00	112.00	5	6,349	0.08%
2022/04/01	1	113.50	1	115.50	116.00	0	6,389	0.00%
2022/03/31	2	119.00	2	117.50	117.50	0	6,384	0.00%
2022/03/30	4	121.00	155	120.03	120.50	-151	6,377	-2.37%	大賣/鉅額交易
2022/03/29	3	119.00	1	118.50	118.50	2	6,436	0.03%
2022/03/28	4	118.50	10	119.10	120.50	-6	6,405	-0.09%
2022/03/25	27	125.26	24	124.25	119.50	3	6,349	0.05%
2022/03/24	51	120.20	3	121.83	125.50	48	5,990	0.80%
2022/03/23	1	122.00	11	122.95	122.00	-10	6,054	-0.17%
2022/03/22	100	123.50	0	0.00	123.50	100	6,362	1.57%
2022/03/21	3	124.50	7	121.50	124.50	-4	6,365	-0.06%
2022/03/18	6	122.75	2.1	123.00	125.00	3.9	6,294	0.06%
2022/03/17	7.1	122.31	115.2	122.87	123.00	-108.1	6,183	-1.75%	大賣/鉅額交易
2022/03/16	143	116.44	20	117.23	115.00	123	5,906	2.08%	大買/鉅額交易
2022/03/15	16.2	113.59	15	114.10	114.00	1.2	5,459	0.02%
2022/03/14	6	108.00	6	108.17	109.00	0	4,994	0.00%
2022/03/11	3	105.00	2	106.00	104.50	1	4,864	0.02%
2022/03/08	1	98.50	3	100.33	98.40	-2	4,766	-0.04%
2022/03/07	2	102.25	2	100.75	101.00	0	4,775	0.00%
2022/03/03	3	110.00	2	108.25	108.50	1	5,013	0.02%
2022/03/01	0	0.00	1	107.50	107.50	-1	5,096	-0.02%
2022/02/25	0	0.00	2	103.00	106.50	-2	5,221	-0.04%
2022/02/24	4	102.25	7	101.50	100.00	-3	5,761	-0.05%
2022/02/23	2	106.50	2	106.25	106.50	0	6,668	0.00%
2022/02/22	1	105.50	22	105.73	105.50	-21	6,989	-0.30%
2022/02/21	2	109.00	2	111.00	110.50	0	8,313	0.00%
2022/02/18	2	111.50	2	111.50	111.50	0	9,087	0.00%
2022/02/17	0	0.00	2	113.00	112.50	-2	9,524	-0.02%
2022/02/16	0	0.00	2	114.75	113.00	-2	9,759	-0.02%
2022/02/15	5	112.80	0	0.00	112.00	5	9,835	0.05%
2022/02/14	5	114.40	0	0.00	112.00	5	9,922	0.05%
2022/02/11	10	119.75	1	116.50	118.00	9	9,939	0.09%
2022/02/09	0	0.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	2	112.25	1	116.00	112.50	1	10,253	0.01%
2022/02/07	2	110.50	1	111.50	112.00	1	10,339	0.01%
2022/01/26	0	0.00	1	112.00	111.50	-1	10,638	-0.01%
2022/01/25	0	0.00	1	114.00	111.00	-1	11,292	-0.01%
2022/01/24	2	114.75	1	116.00	115.50	1	11,581	0.01%
2022/01/20	1	118.50	2	118.75	118.50	-1	11,940	-0.01%
2022/01/18	1	120.00	0.1	121.00	120.50	0.9	12,389	0.01%
2022/01/13	1	118.50	2	120.25	120.00	-1	12,797	-0.01%
2022/01/12	2	122.75	1	122.50	122.50	1	12,857	0.01%
2022/01/11	1	126.50	1	122.00	122.00	0	13,014	0.00%
2022/01/10	0.1	129.00	2	129.00	129.50	-2	13,107	-0.01%
2022/01/07	3	124.00	1	125.50	125.00	2	13,160	0.02%
2022/01/06	2	129.50	0	0.00	129.50	2	13,123	0.02%
2022/01/05	4	132.75	1	130.00	130.00	3	13,149	0.02%
2022/01/03	2	138.00	4	137.13	137.50	-2	13,183	-0.02%
2021/12/30	0	0.00	1	134.50	133.50	-1	13,204	-0.01%
2021/12/29	12	136.79	4	136.75	136.00	8	13,255	0.06%
2021/12/27	5	135.90	1	135.50	136.50	4	13,275	0.03%
2021/12/24	2	134.50	2	134.25	132.50	0	13,296	0.00%
2021/12/23	2	136.75	11	137.14	134.00	-9	13,322	-0.07%
2021/12/21	2	132.25	3	132.83	132.50	-1	13,353	-0.01%
2021/12/20	0	0.00	1	132.00	132.50	-1	13,692	-0.01%
2021/12/17	5.1	133.53	2	132.00	132.00	3.1	13,819	0.02%
2021/12/16	21	140.50	22	142.14	141.00	-1	14,213	-0.01%
2021/12/15	13	136.31	15	137.57	136.50	-2	13,899	-0.01%
2021/12/14	0	0.00	1	131.50	133.00	-1	13,906	-0.01%
2021/12/13	2	133.50	5	135.10	136.00	-3	13,784	-0.02%
2021/12/10	7	136.14	5	136.60	137.00	2	13,669	0.01%
2021/12/09	3	144.00	3	142.17	142.50	0	13,430	0.00%
2021/12/08	2	151.25	11	151.18	150.50	-9	13,402	-0.07%
2021/12/06	4	150.13	3	149.67	150.00	1	13,556	0.01%
2021/12/03	21.5	153.65	5	152.80	153.00	16.5	13,616	0.12%
2021/12/02	15	150.17	1	147.50	148.00	14	13,592	0.10%
2021/12/01	6	147.42	1	147.50	148.50	5	13,609	0.04%
2021/11/30	6	147.42	8	152.25	146.00	-2	13,653	-0.01%
2021/11/29	10	146.80	13.1	144.54	148.50	-3.1	13,839	-0.02%
2021/11/26	3.1	139.55	4	141.38	140.00	-0.9	13,757	-0.01%
2021/11/25	19.5	143.90	14	142.71	146.00	5.5	13,765	0.04%
2021/11/24	23	140.15	11	144.45	145.50	12	13,763	0.09%
2021/11/23	13	141.08	22	143.61	135.50	-9	13,751	-0.07%
2021/11/22	25	146.12	19.1	146.25	149.00	5.9	13,594	0.04%
2021/11/19	1	141.00	7.1	138.95	143.00	-6.1	12,777	-0.05%
2021/11/18	17.1	129.71	112.2	130.00	130.00	-95.1	12,539	-0.76%	大賣/
2021/11/17	26.2	118.85	28	123.55	127.50	-1.8	11,358	-0.02%
2021/11/16	8	114.31	20	115.45	116.00	-12	10,703	-0.11%
2021/11/15	0	0.00	2	102.00	105.50	-2	10,283	-0.02%
2021/11/12	2	98.25	10	98.73	98.00	-8	10,110	-0.08%
2021/11/11	2	97.65	9	98.08	98.00	-7	10,074	-0.07%
2021/11/09	2	97.25	5	97.68	96.20	-3	9,974	-0.03%
2021/11/08	7	97.90	5	97.34	96.60	2	9,905	0.02%
2021/11/05	13	103.12	0	0.00	101.50	13	9,816	0.13%
2021/11/04	3	104.33	1	102.00	102.00	2	9,625	0.02%
2021/11/03	5	106.70	6	105.00	103.50	-1	9,584	-0.01%
2021/11/02	122	106.32	9	105.72	107.00	113	9,378	1.20%	大買/鉅額交易
2021/11/01	4	98.33	23	103.35	104.50	-19	8,770	-0.22%
2021/10/29	6	97.10	4	98.05	95.30	2	8,593	0.02%
2021/10/28	2	95.35	2	95.15	94.70	0	8,313	0.00%
2021/10/27	18	93.94	42	93.98	94.30	-24	8,304	-0.29%
2021/10/26	24	96.46	10	97.20	92.90	14	8,334	0.17%
2021/10/25	6	94.70	5	95.26	94.70	1	8,093	0.01%
2021/10/22	2	95.95	4	95.88	96.30	-2	8,230	-0.02%
2021/10/21	6	94.88	3	95.37	93.00	3	8,367	0.04%
2021/10/20	1	95.40	1	94.20	94.50	0	8,523	0.00%
2021/10/19	8	92.50	12	92.91	93.20	-4	8,626	-0.05%
2021/10/18	2	91.25	10	91.00	92.00	-8	8,907	-0.09%
2021/10/15	2	87.45	3	87.13	87.40	-1	9,479	-0.01%
2021/10/14	4	83.95	2	85.20	85.00	2	10,159	0.02%
2021/10/13	6	86.72	1	88.30	84.20	5	10,360	0.05%
2021/10/12	11	86.49	10	87.68	87.50	1	10,411	0.01%
2021/10/08	9	86.13	10	86.44	86.50	-1	10,592	-0.01%
2021/10/07	2	85.70	5	84.40	85.60	-3	10,742	-0.03%
2021/10/06	9	81.71	7	82.01	80.50	2	10,925	0.02%
2021/10/05	1	78.50	2	82.55	81.60	-1	11,096	-0.01%
2021/10/04	4	82.10	2	79.50	78.80	2	11,067	0.02%
2021/10/01	0	0.00	2	86.55	82.50	-2	11,064	-0.02%
2021/09/30	5	87.46	1	88.70	88.80	4	11,233	0.04%
2021/09/29	3	88.93	3	87.23	87.00	0	11,390	0.00%
2021/09/28	4	92.38	23	92.17	92.80	-19	11,362	-0.17%
2021/09/27	17	94.03	21.1	95.50	93.10	-4.1	11,275	-0.04%
2021/09/24	2	94.50	15	93.74	92.50	-13	10,931	-0.12%
2021/09/23	37	94.82	13.2	95.33	92.80	23.8	10,775	0.22%
2021/09/22	3	89.80	5	89.92	90.20	-2	10,249	-0.02%
2021/09/17	1	89.00	2	89.70	89.90	-1	10,192	-0.01%
2021/09/16	3	86.27	2	85.70	86.20	1	10,137	0.01%
2021/09/14	0	0.00	1	88.00	87.70	-1	10,194	-0.01%
2021/09/13	2	87.45	0	0.00	87.50	2	10,197	0.02%
2021/09/10	4	87.83	4	87.98	88.50	0	10,248	0.00%
2021/09/09	9	84.20	15	85.17	86.40	-6	10,371	-0.06%
2021/09/08	7.3	83.16	4	85.78	82.70	3.3	10,309	0.03%
2021/09/07	1	87.40	1	86.70	86.70	0	10,348	0.00%
2021/09/06	3	89.80	2	89.25	88.20	1	10,532	0.01%
2021/09/03	1	90.30	4	90.70	90.80	-3	10,487	-0.03%
2021/09/02	20	93.19	12	94.78	90.40	8	10,452	0.08%
2021/09/01	1	91.40	0	0.00	91.50	1	10,169	0.01%
2021/08/31	6	90.27	10	89.78	90.00	-4	10,126	-0.04%
2021/08/30	10	89.34	1	88.50	89.80	9	10,060	0.09%
2021/08/27	19	90.31	3	89.93	88.10	16	10,018	0.16%
2021/08/26	17	91.21	11	90.27	90.40	6	9,987	0.06%
2021/08/25	1	89.70	2	88.90	92.00	-1	9,599	-0.01%
2021/08/24	1	83.50	2	83.70	83.70	-1	9,484	-0.01%
2021/08/23	3	83.93	3	84.13	83.70	0	9,416	0.00%
2021/08/20	13	80.25	10	81.76	80.60	3	9,279	0.03%
2021/08/19	1	78.60	1	79.60	78.10	0	9,155	0.00%
2021/08/18	1	81.40	3	80.00	81.50	-2	9,166	-0.02%
2021/08/17	3	77.00	0	0.00	76.90	3	9,205	0.03%
2021/08/16	2	82.00	0	0.00	81.10	2	9,155	0.02%
2021/08/13	1	84.30	3	81.70	81.00	-2	9,127	-0.02%
2021/08/12	0	0.00	1	83.80	84.50	-1	9,106	-0.01%
2021/08/11	7	84.41	5	83.02	82.80	2	9,120	0.02%
2021/08/09	1	88.80	0	0.00	86.40	1	9,063	0.01%
2021/08/06	10	92.54	2	88.60	88.20	8	8,992	0.09%
2021/08/05	3	92.40	7	93.54	93.70	-4	8,885	-0.05%
2021/08/04	17	93.78	4	94.95	92.20	13	8,890	0.15%
2021/08/03	2	91.80	0	0.00	91.80	2	8,790	0.02%
2021/08/02	4	91.35	8	93.11	93.00	-4	8,720	-0.05%
2021/07/30	4	93.93	6	94.38	91.10	-2	8,671	-0.02%
2021/07/29	5	91.96	3.4	94.12	94.10	1.6	8,570	0.02%
2021/07/27	4	103.25	5	103.32	98.60	-1	8,277	-0.01%
2021/07/26	0	0.00	10	105.60	105.00	-10	8,030	-0.12%
2021/07/23	12	99.21	18	99.80	97.80	-6	7,672	-0.08%
2021/07/22	21	99.73	10	101.48	101.00	11	7,498	0.15%
2021/07/21	8	96.84	16	97.98	100.50	-8	7,086	-0.11%
2021/07/20	15	94.01	11	94.65	91.50	4	6,461	0.06%
2021/07/19	0	0.00	366	87.89	91.00	-366	5,924	-6.18%	大賣/鉅額交易
2021/07/16	13	83.38	28	83.89	82.80	-15	5,879	-0.26%
2021/07/15	145	82.29	6	82.92	84.50	139	6,380	2.18%	大買/鉅額交易
2021/07/14	9	84.10	213	84.01	85.70	-204	6,458	-3.16%	大賣/鉅額交易
2021/07/13	304	83.53	153	82.61	80.50	151	6,213	2.43%	大買/大賣/鉅額交易
2021/07/12	57	82.25	26	82.60	82.50	31	5,940	0.52%
2021/07/09	130	78.02	118	78.08	78.50	12	5,701	0.21%	大買/大賣/
2021/07/08	91	78.40	53	78.12	77.70	38	5,690	0.67%
2021/07/07	119	79.02	20	78.88	79.30	99	5,696	1.74%	大買/
2021/07/06	99	77.25	3	78.13	77.70	96	5,513	1.74%
2021/07/05	0	0.00	8	74.40	74.90	-8	5,407	-0.15%
2021/07/02	0	0.00	1	71.30	71.30	-1	5,566	-0.02%
2021/07/01	0	0.00	2	70.75	69.90	-2	5,730	-0.03%
2021/06/30	3	72.73	0	0.00	72.00	3	5,975	0.05%
2021/06/29	2	73.65	0	0.00	73.00	2	5,962	0.03%
2021/06/28	1	71.70	2	72.75	72.80	-1	5,898	-0.02%
2021/06/25	11	73.00	0	0.00	72.70	11	5,915	0.19%
2021/06/24	1	73.10	3	73.90	73.30	-2	5,910	-0.03%
2021/06/23	3	73.40	5	73.50	73.70	-2	5,868	-0.03%
2021/06/21	8	72.43	5	72.74	72.00	3	5,770	0.05%
2021/06/18	6	75.57	6	75.92	75.20	0	5,731	0.00%
2021/06/16	6	71.90	6	73.20	71.30	0	5,565	0.00%
2021/06/15	6	71.42	13	72.39	72.90	-7	5,439	-0.13%
2021/06/11	2	67.80	6	67.85	67.70	-4	5,204	-0.08%
2021/06/10	5	67.76	3	68.70	67.20	2	5,203	0.04%
2021/06/09	7	67.00	2	67.40	66.70	5	5,152	0.10%
2021/06/08	8	66.51	0	0.00	66.50	8	5,133	0.16%
2021/06/04	0	0.00	3	66.67	66.50	-3	5,091	-0.06%
2021/06/03	2	68.85	2	68.10	68.10	0	5,064	0.00%
2021/06/02	1	67.40	0	0.00	66.80	1	4,966	0.02%
2021/05/31	2	67.35	1	66.90	66.90	1	4,915	0.02%
2021/05/28	1	66.80	1	68.20	66.90	0	4,890	0.00%
2021/05/27	1.5	65.90	1	67.30	66.60	0.5	4,853	0.01%
2021/05/25	0	0.00	41	66.61	66.30	-41	4,791	-0.86%
2021/05/24	5	63.00	2	62.80	62.80	3	4,702	0.06%
2021/05/21	3	62.20	2	62.65	62.30	1	4,727	0.02%
2021/05/20	11	61.47	3	61.93	61.80	8	4,827	0.17%
2021/05/19	2	62.20	22	61.23	61.80	-20	4,823	-0.41%
2021/05/18	22	59.66	2	60.10	60.10	20	4,801	0.42%
2021/05/17	7	55.40	2.2	55.85	54.80	4.8	4,787	0.10%
2021/05/14	9	60.00	1	62.40	60.70	8	4,754	0.17%
2021/05/13	11	59.45	6	60.07	60.10	5	4,732	0.11%
2021/05/12	11	61.11	7	62.56	60.00	4	4,707	0.09%
2021/05/11	8	65.08	0	0.00	65.30	8	4,657	0.17%
2021/05/10	0	70.20	0	0.00	69.70	0	4,645	0.00%
2021/05/07	1	69.80	1	70.20	71.90	0	4,657	0.00%
2021/05/06	6	69.32	4	68.60	68.60	2	4,665	0.04%
2021/05/05	4	71.20	4	68.50	68.50	0	4,689	0.00%
2021/05/04	4	72.30	5	71.52	71.90	-1	4,678	-0.02%
2021/05/03	1	76.03	1	74.70	74.40	0	4,637	0.00%
2021/04/29	2	78.55	1	78.80	78.50	1	4,632	0.02%
2021/04/28	1	80.79	0	0.00	79.50	1	4,665	0.02%
2021/04/27	4	80.32	1	80.10	79.80	3	4,711	0.06%
2021/04/26	1	82.21	2	83.35	82.20	-1	4,781	-0.02%
2021/04/23	3	82.73	3.3	83.42	82.50	-0.3	4,805	-0.01%
2021/04/22	4	82.03	8	81.96	78.50	-4	4,807	-0.08%
2021/04/21	24	85.66	7	85.93	84.00	17	5,265	0.32%
2021/04/20	9	81.75	23	81.00	82.80	-14	4,952	-0.28%
2021/04/19	2	75.70	2	75.30	75.30	0	4,723	0.00%
2021/04/16	2	74.60	1	74.00	73.90	1	4,777	0.02%
2021/04/15	9	74.42	0	0.00	74.40	9	4,790	0.19%
2021/04/14	7	74.39	7	73.50	74.10	0	4,808	0.00%
2021/04/13	1	76.50	2	77.65	76.00	-1	4,802	-0.02%
2021/04/12	3	75.73	3	76.13	75.40	0	4,769	0.00%
2021/04/09	1	80.50	13	79.28	78.00	-12	4,752	-0.25%
2021/04/08	5	80.60	12	79.53	80.00	-7	4,656	-0.15%
2021/04/07	12	76.82	2	78.10	77.30	10	4,438	0.23%
2021/04/06	5	77.18	7	76.89	77.60	-2	4,318	-0.05%
2021/04/01	0	0.00	1	72.50	71.20	-1	4,117	-0.02%
2021/03/31	2	71.45	2	72.00	71.10	0	4,134	0.00%
2021/03/30	2	72.10	2	72.65	72.40	0	4,161	0.00%
2021/03/29	1	70.80	1	71.70	71.40	0	4,201	0.00%
2021/03/26	0	0.00	5	70.56	70.40	-5	4,233	-0.12%
2021/03/24	1	71.10	2	70.55	70.90	-1	4,266	-0.02%
2021/03/23	6	71.78	40	71.38	71.00	-34	4,278	-0.79%
2021/03/22	40	72.08	2	72.80	72.00	38	4,235	0.90%
2021/03/19	0	0.00	2	68.75	68.60	-2	4,161	-0.05%
2021/03/18	2	69.50	0	0.00	69.10	2	4,213	0.05%
2021/03/17	1	69.20	2	70.20	68.90	-1	4,339	-0.02%
2021/03/16	2	70.20	0	0.00	70.00	2	4,629	0.04%
2021/03/12	1	69.90	3	69.80	70.00	-2	5,031	-0.04%
2021/03/11	3	69.13	1	69.50	69.40	2	5,068	0.04%
2021/03/10	3	67.50	2	67.60	67.40	1	5,110	0.02%
2021/03/08	2	67.70	0	0.00	67.30	2	5,405	0.04%
2021/03/04	1	68.20	0	0.00	68.30	1	5,610	0.02%
2021/03/03	0	0.00	3	68.40	69.40	-3	5,613	-0.05%
2021/02/26	3	69.83	1	69.80	70.00	2	5,646	0.04%
2021/02/25	4	71.85	5	71.40	71.10	-1	5,736	-0.02%
2021/02/24	0	0.00	24	72.16	71.50	-24	5,746	-0.42%
2021/02/23	1	73.00	0	0.00	72.50	1	5,822	0.02%
2021/02/22	4	73.00	4	74.50	73.90	0	5,782	0.00%
2021/02/19	0.3	70.65	3	71.17	71.40	-2.7	5,670	-0.05%
2021/02/18	3.2	69.50	1	69.60	70.30	2.2	5,686	0.04%
2021/02/05	3	66.87	0	0.00	66.50	3	5,664	0.05%
2021/02/03	3	67.13	2	66.70	66.70	1	5,657	0.02%
2021/02/02	2	68.10	1	67.40	67.80	1	5,655	0.02%
2021/02/01	0	0.00	1	66.20	66.30	-1	5,639	-0.02%
2021/01/29	2	69.10	2	68.90	67.40	0	5,620	0.00%
2021/01/28	0	0.00	1	70.40	69.50	-1	5,595	-0.02%
2021/01/27	0	0.00	2	71.30	71.60	-2	5,570	-0.04%
2021/01/26	4	69.78	3	69.87	69.40	1	5,527	0.02%
2021/01/25	1	70.30	8	70.95	70.50	-7	5,501	-0.13%
2021/01/22	5	71.50	0	0.00	72.00	5	5,470	0.09%
2021/01/21	7	72.07	6	72.00	71.30	1	5,449	0.02%
2021/01/20	33	76.69	32	74.94	72.70	1	5,396	0.02%
2021/01/19	5	77.82	26	77.59	76.70	-21	5,306	-0.40%
2021/01/18	3	77.87	5	78.54	79.20	-2	5,183	-0.04%
2021/01/15	17.3	79.37	25	79.98	77.70	-7.7	5,047	-0.15%
2021/01/14	76.2	79.02	239	78.74	79.10	-162.8	4,829	-3.37%	大賣/鉅額交易
2021/01/13	1	76.20	409	77.60	77.60	-408	4,145	-9.84%	大賣/鉅額交易
2021/01/12	22	70.81	2	72.35	70.60	20	3,834	0.52%
2021/01/11	140	72.12	0	0.00	72.10	140	3,737	3.75%	大買/鉅額交易
2021/01/08	20	68.78	0	0.00	69.90	20	3,682	0.54%
2021/01/07	168	69.37	142	69.69	69.50	26	3,726	0.70%	大買/大賣/
2021/01/05	1	71.50	0	0.00	71.10	1	3,724	0.03%
2021/01/04	1	72.40	237	72.68	72.60	-236	3,705	-6.37%	大賣/鉅額交易
2020/12/31	116	71.16	0	0.00	71.10	116	3,665	3.16%	大買/鉅額交易
2020/12/30	0	0.00	1	73.60	71.80	-1	3,652	-0.03%
2020/12/29	1	72.80	0	0.00	72.70	1	3,628	0.03%
2020/12/28	2	73.50	79	73.28	72.80	-77	3,554	-2.17%
2020/12/25	171	72.07	1	72.20	72.30	170	3,491	4.87%	大買/鉅額交易
2020/12/24	11	71.38	1	71.40	71.50	10	3,502	0.29%
2020/12/23	21	71.13	167	71.59	71.70	-146	3,515	-4.15%	大賣/鉅額交易
2020/12/22	313	70.54	2	69.80	69.00	311	3,498	8.89%	大買/鉅額交易
2020/12/18	37	69.96	8	70.14	70.90	29	3,502	0.83%
2020/12/17	2	70.15	0	0.00	70.10	2	3,506	0.06%
2020/12/16	0	0.00	2	71.95	71.30	-2	3,494	-0.06%
2020/12/15	74	71.70	50	71.70	70.80	24	3,520	0.68%
2020/12/14	5	73.90	180	74.22	73.70	-175	3,552	-4.93%	大賣/鉅額交易
2020/12/11	1	73.50	0	0.00	72.50	1	3,578	0.03%
2020/12/10	7	75.31	2	75.75	75.00	5	3,479	0.14%
2020/12/09	3	72.63	578	73.15	74.70	-575	3,188	-18.04%	大賣/鉅額交易
2020/12/08	0	0.00	11	68.73	69.00	-11	2,814	-0.39%
2020/12/07	1	69.40	11	68.43	68.00	-10	2,787	-0.36%
2020/12/04	0	0.00	1	67.80	67.60	-1	2,766	-0.04%
2020/12/03	181	69.03	54	68.87	68.00	127	2,749	4.62%	大買/鉅額交易
2020/12/02	0	0.00	40	67.52	67.20	-40	2,673	-1.50%
2020/12/01	310	68.28	60	67.50	67.00	250	2,705	9.24%	大買/鉅額交易
2020/11/30	56	67.95	306	67.84	67.10	-250	2,687	-9.30%	大賣/鉅額交易
2020/11/27	10	66.28	0	0.00	65.60	10	2,558	0.39%
2020/11/25	48	64.49	1	64.50	64.50	47	2,596	1.81%
2020/11/24	490	67.02	88	66.71	65.70	402	2,682	14.98%	大買/鉅額交易
2020/11/23	1	64.50	79	64.68	64.70	-78	2,693	-2.90%
2020/11/20	567	63.43	191	64.53	64.40	376	2,731	13.76%	大買/大賣/鉅額交易
2020/11/17	0	0.00	21	62.34	62.00	-21	3,084	-0.68%
2020/11/16	0	0.00	20	61.83	61.90	-20	3,287	-0.61%
2020/11/13	61	60.17	0	0.00	60.40	61	3,650	1.67%
2020/11/12	0	0.00	10	60.90	60.70	-10	3,945	-0.25%
2020/11/11	5	61.00	0	0.00	61.00	5	4,060	0.12%
2020/11/09	0	0.00	42	61.48	61.50	-42	4,106	-1.02%
2020/11/06	0	0.00	136	61.53	60.60	-136	4,150	-3.28%	大賣/鉅額交易
2020/11/02	30	59.23	1	59.00	59.10	29	4,391	0.66%
2020/10/30	30	60.70	0	0.00	59.70	30	4,468	0.67%
2020/10/29	20	60.81	154	60.94	61.20	-134	4,725	-2.84%	大賣/鉅額交易
2020/10/27	66	62.13	0	0.00	62.30	66	4,860	1.36%
2020/10/26	49	63.69	0	0.00	62.80	49	4,929	0.99%
2020/10/22	1	65.80	24	65.70	64.00	-23	5,080	-0.45%
2020/10/20	60	64.60	1	64.10	64.40	59	5,173	1.14%
2020/10/19	1	65.20	0	0.00	65.10	1	5,366	0.02%
2020/10/16	115	65.62	0	0.00	64.70	115	5,624	2.04%	大買/鉅額交易
2020/10/15	109	66.05	1	66.70	66.30	108	5,756	1.88%	大買/鉅額交易
2020/10/06	1	67.00	0	0.00	66.50	1	6,016	0.02%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/29	0	0.00	15	66.53	66.80	-15	6,221	-0.24%
2020/09/28	15	65.00	0	0.00	64.70	15	6,299	0.24%
2020/09/25	1	67.90	0	0.00	65.00	1	6,398	0.02%
2020/09/24	0	0.00	1	68.00	67.60	-1	6,612	-0.02%
2020/09/21	0	0.00	2	70.05	69.70	-2	6,606	-0.03%
2020/09/16	4	71.75	4	71.23	70.90	0	6,574	0.00%
2020/09/15	3	70.10	7	70.53	70.20	-4	6,578	-0.06%
2020/09/11	0	0.00	1	69.20	69.20	-1	6,820	-0.01%
2020/09/10	0	0.00	1	69.00	68.60	-1	6,866	-0.01%
2020/09/08	5	69.16	0	0.00	68.90	5	7,054	0.07%
2020/09/07	2	71.95	11	72.64	69.20	-9	7,134	-0.13%
2020/09/04	11	67.75	0	0.00	70.30	11	7,125	0.15%
2020/09/03	1	70.70	1	71.10	69.40	0	7,190	0.00%
2020/09/02	0	0.00	2	70.00	70.30	-2	7,253	-0.03%
2020/09/01	0	0.00	1	69.20	68.90	-1	7,333	-0.01%
2020/08/28	1	72.80	0	0.00	70.00	1	7,943	0.01%
2020/08/26	0	0.00	2	71.15	71.30	-2	7,961	-0.03%
2020/08/25	0	0.00	1	69.40	69.50	-1	8,035	-0.01%
2020/08/24	2	68.75	0	0.00	69.20	2	8,157	0.02%
2020/08/21	4	67.73	7	67.90	69.70	-3	8,266	-0.04%
2020/08/20	4	70.23	1	69.60	68.80	3	8,231	0.04%
2020/08/19	5	75.32	29	75.52	76.40	-24	8,499	-0.28%
2020/08/18	13	73.08	9	73.06	72.60	4	8,464	0.05%
2020/08/17	1	71.00	4	70.63	71.50	-3	8,361	-0.04%
2020/08/13	10	68.40	14.4	67.73	67.70	-4.4	8,946	-0.05%
2020/08/12	2	68.20	0	0.00	68.10	2	9,075	0.02%
2020/08/10	2	72.10	7	69.67	69.80	-5	9,375	-0.05%
2020/08/07	1	70.60	2	70.70	70.60	-1	9,557	-0.01%
2020/08/06	1	70.60	0	0.00	70.50	1	9,961	0.01%
2020/08/05	0	0.00	1	71.20	70.90	-1	10,009	-0.01%
2020/08/04	12	74.90	2	71.90	72.50	10	10,068	0.10%
2020/08/03	0	0.00	4	72.85	73.90	-4	9,941	-0.04%
2020/07/31	1	72.10	1	71.60	71.60	0	9,897	0.00%
2020/07/30	1	71.80	1	72.00	71.80	0	9,892	0.00%
2020/07/28	2	71.60	3	70.17	68.90	-1	9,883	-0.01%
2020/07/27	1	69.90	1	70.30	70.30	0	9,853	0.00%
2020/07/24	2	71.25	0	0.00	69.40	2	9,833	0.02%
2020/07/23	9	72.50	8	72.41	72.10	1	9,794	0.01%
2020/07/22	3	72.67	4	72.75	72.20	-1	9,635	-0.01%
2020/07/21	3	70.43	5	71.62	71.90	-2	9,399	-0.02%
2020/07/17	2	69.05	0	0.00	67.60	2	9,294	0.02%
2020/07/16	3	69.93	1	70.30	70.30	2	9,320	0.02%
2020/07/15	1	68.80	0	0.00	68.80	1	9,311	0.01%
2020/07/13	1	71.60	3	71.37	71.10	-2	9,417	-0.02%
2020/07/10	1	70.70	5	69.80	68.50	-4	9,488	-0.04%
2020/07/09	4	72.75	3	72.50	72.20	1	9,451	0.01%
2020/07/08	1	71.60	1	71.40	71.40	0	9,409	0.00%
2020/07/07	5	70.50	9	72.37	69.40	-4	9,378	-0.04%
2020/07/06	5	74.22	2	74.00	74.00	3	9,319	0.03%
2020/07/03	9	72.90	5	73.44	73.50	4	9,301	0.04%
2020/07/01	1	68.10	0	0.00	68.40	1	9,123	0.01%
2020/06/30	0	0.00	2	67.00	67.30	-2	9,107	-0.02%
2020/06/29	0	0.00	1	66.70	66.40	-1	9,170	-0.01%
2020/06/24	1	68.10	0	0.00	67.80	1	9,205	0.01%
2020/06/23	2	68.35	1	68.10	68.10	1	9,247	0.01%
2020/06/22	6.4	68.16	0	0.00	67.20	6.4	9,265	0.07%
2020/06/19	4	71.33	4	71.30	69.50	0	9,296	0.00%
2020/06/18	0	0.00	3	67.80	68.30	-3	9,153	-0.03%
2020/06/17	1	67.90	0	0.00	67.40	1	9,210	0.01%
2020/06/16	2	68.75	4	68.75	68.60	-2	9,343	-0.02%
2020/06/15	7	66.29	1	66.60	65.70	6	9,550	0.06%
2020/06/12	2	69.20	4	68.20	68.70	-2	9,814	-0.02%
2020/06/11	5	71.54	5	72.06	70.00	0	10,020	0.00%
2020/06/10	1	71.50	1	71.60	71.60	0	10,045	0.00%
2020/06/09	2	74.50	3	75.03	73.60	-1	10,142	-0.01%
2020/06/08	3	76.40	3	75.83	75.30	0	10,336	0.00%
2020/06/05	4	75.10	4	75.20	75.90	0	10,545	0.00%
2020/06/04	15	76.19	12	76.50	74.90	3	10,688	0.03%
2020/06/03	6	71.53	0	0.00	71.80	6	10,240	0.06%
2020/06/02	0	0.00	5	70.52	70.80	-5	10,227	-0.05%
2020/06/01	8	71.61	7	70.64	70.30	1	10,262	0.01%
2020/05/29	7	69.07	0	0.00	69.50	7	10,258	0.07%
2020/05/27	1	70.70	1	69.80	70.90	0	10,399	0.00%
2020/05/26	20	71.38	13	70.86	68.60	7	10,187	0.07%
2020/05/25	10	69.55	12	69.48	71.00	-2	9,764	-0.02%
2020/05/22	5	64.30	10	64.90	64.60	-5	9,468	-0.05%
2020/05/21	6	63.58	7	63.16	64.00	-1	9,354	-0.01%
2020/05/20	5	61.90	18	60.85	61.40	-13	9,196	-0.14%
2020/05/19	1	58.70	1	59.00	57.50	0	8,876	0.00%
2020/05/18	0	0.00	2	59.15	57.00	-2	8,817	-0.02%
2020/05/15	0	0.00	8	57.11	59.00	-8	8,657	-0.09%
2020/05/14	6	56.85	7	56.51	56.20	-1	8,646	-0.01%
2020/05/13	3	56.80	6	57.47	57.90	-3	8,419	-0.04%
2020/05/12	2	54.40	0	0.00	52.70	2	8,003	0.02%
2020/05/11	6	54.37	9	54.04	53.70	-3	7,951	-0.04%
2020/05/06	2	51.10	0	0.00	50.50	2	7,635	0.03%
2020/05/05	2	51.90	2	51.60	51.60	0	7,574	0.00%
2020/05/04	0	0.00	1	50.90	50.70	-1	7,541	-0.01%
2020/04/30	0	0.00	1	52.70	51.80	-1	7,521	-0.01%
2020/04/29	2	50.75	0	0.00	50.30	2	7,461	0.03%
2020/04/27	0	0.00	1	50.30	50.20	-1	7,466	-0.01%
2020/04/23	2	50.20	0	0.00	49.45	2	7,422	0.03%
2020/04/21	1	49.95	1	51.30	49.05	0	7,432	0.00%
2020/04/17	2	52.35	0	0.00	51.50	2	7,357	0.03%
2020/04/16	0	0.00	2	53.20	52.80	-2	7,254	-0.03%
2020/04/15	0	0.00	9	52.73	52.90	-9	7,124	-0.13%
2020/04/13	1	50.70	0	0.00	50.20	1	6,903	0.01%
2020/04/10	2	51.20	2	51.05	50.80	0	6,877	0.00%
2020/04/09	2	51.80	0	0.00	51.00	2	6,942	0.03%
2020/04/08	2	52.45	0	0.00	52.20	2	6,922	0.03%
2020/04/07	1	49.90	0	0.00	49.75	1	6,806	0.01%
2020/04/06	0	0.00	10	49.37	49.60	-10	6,750	-0.15%
2020/03/31	6	48.93	4	48.88	48.80	2	6,707	0.03%
2020/03/30	0	0.00	3	48.27	49.20	-3	6,750	-0.04%
2020/03/27	6	47.53	0	0.00	47.10	6	6,684	0.09%
2020/03/25	5	48.30	0	0.00	47.70	5	6,560	0.08%
2020/03/24	0	0.00	2	45.90	45.80	-2	6,468	-0.03%
2020/03/23	8	43.98	3	44.77	43.35	5	6,597	0.08%
2020/03/20	6	49.33	4	48.38	47.65	2	6,546	0.03%
2020/03/19	3	46.70	3	48.92	45.85	0	6,402	0.00%
2020/03/18	29	53.68	39	53.59	50.90	-10	6,097	-0.16%
2020/03/17	45	51.38	59	51.55	52.00	-14	5,771	-0.24%
2020/03/16	12	51.83	8	51.15	49.50	4	5,472	0.07%
2020/03/13	11	47.25	6	48.26	51.90	5	5,321	0.09%
2020/03/12	17	52.38	13	52.92	51.00	4	5,108	0.08%
2020/03/11	21	54.33	28	55.26	54.20	-7	4,842	-0.14%
2020/03/10	11	52.38	18	54.13	55.60	-7	4,604	-0.15%
2020/03/09	8	52.20	6	52.60	50.60	2	4,417	0.05%
2020/03/06	21	55.34	7	53.50	53.50	14	4,321	0.32%
2020/03/05	5	56.14	17	56.82	55.60	-12	4,246	-0.28%
2020/03/04	23	54.90	10	54.82	55.90	13	4,081	0.32%
2020/03/03	3	55.40	6	54.57	54.10	-3	3,938	-0.08%
2020/03/02	0	0.00	16	54.73	54.80	-16	3,701	-0.43%
2020/02/27	0	0.00	50	51.83	49.85	-50	3,438	-1.45%
2020/02/26	43	52.45	112	53.26	52.30	-69	3,371	-2.05%	大賣/
2020/02/25	4	52.70	1	52.30	53.00	3	3,290	0.09%
2020/02/24	9	53.20	7	53.03	53.20	2	3,258	0.06%
2020/02/21	3	52.57	53	54.17	52.90	-50	3,194	-1.57%
2020/02/19	1	52.00	2	52.55	52.10	-1	2,962	-0.03%
2020/02/18	38	51.60	10	51.85	51.00	28	2,879	0.97%
2020/02/17	27	51.81	18	51.93	52.20	9	2,804	0.32%
2020/02/14	3	49.12	2	48.70	48.70	1	2,629	0.04%
2020/02/11	0	0.00	4	46.50	46.50	-4	2,683	-0.15%
2020/02/10	0	0.00	5	45.20	45.95	-5	2,741	-0.18%
2020/02/06	4	46.19	0	0.00	46.25	4	2,846	0.14%
2020/02/05	0	0.00	1	45.75	45.30	-1	2,874	-0.03%
2020/02/04	7	45.11	7	45.18	45.25	0	2,921	0.00%
2020/02/03	22	43.23	12	43.88	44.00	10	3,018	0.33%
2020/01/31	4	46.89	2	46.75	46.90	2	3,056	0.07%
2020/01/30	36	47.48	4	47.26	46.75	32	3,309	0.97%
2020/01/20	40	52.10	0	0.00	51.90	40	3,464	1.15%
2020/01/17	70	52.54	0	0.00	52.30	70	3,659	1.91%
2020/01/15	2	53.30	113	53.32	53.00	-111	4,213	-2.63%	大賣/鉅額交易
2020/01/14	6	52.50	2	52.50	52.40	4	4,296	0.09%
2020/01/13	0	0.00	3	52.37	52.60	-3	4,485	-0.07%
2020/01/10	10	50.30	0	0.00	49.90	10	4,564	0.22%
2020/01/09	40	50.70	1	50.60	50.50	39	4,607	0.85%
2020/01/08	3	49.50	0	0.00	49.90	3	4,661	0.06%
2020/01/07	3	50.30	0	0.00	50.40	3	4,843	0.06%
2020/01/06	2	51.70	0	0.00	51.50	2	4,957	0.04%
2020/01/03	66	54.67	2	53.70	53.10	64	4,942	1.29%
2020/01/02	2	54.25	5	54.38	54.50	-3	4,868	-0.06%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/27	1	54.30	0	0.00	54.20	1	4,815	0.02%
2019/12/26	0	0.00	4	53.70	53.70	-4	4,774	-0.08%
2019/12/25	18	54.36	21	54.07	53.90	-3	4,763	-0.06%
2019/12/24	6	52.25	3	52.10	52.10	3	4,668	0.06%
2019/12/20	0	0.00	1	53.90	53.00	-1	4,704	-0.02%
2019/12/18	6	53.93	32	55.23	54.50	-26	4,752	-0.55%
2019/12/17	8	53.30	0	0.00	53.40	8	4,549	0.18%
2019/12/16	3	52.20	0	0.00	52.30	3	4,595	0.07%
2019/12/11	0	0.00	1	51.90	51.60	-1	4,608	-0.02%
2019/12/06	0	0.00	10	50.70	51.40	-10	4,629	-0.22%
2019/12/05	8	51.28	13	51.66	51.10	-5	4,642	-0.11%
2019/12/04	4	49.20	12	50.77	50.80	-8	4,852	-0.16%
2019/12/03	15	48.83	0	0.00	48.75	15	4,839	0.31%
2019/12/02	12	48.00	0	0.00	48.00	12	4,889	0.25%
2019/11/25	2	49.65	0	0.00	49.35	2	5,805	0.03%
2019/11/19	0	0.00	3	49.85	50.00	-3	6,000	-0.05%
2019/11/14	5	49.55	5	50.00	50.00	0	6,322	0.00%
2019/11/11	0	0.00	11	50.00	49.60	-11	6,432	-0.17%
2019/11/07	0	0.00	2	53.80	53.20	-2	6,387	-0.03%
2019/11/06	18	55.28	0	0.00	55.50	18	6,354	0.28%
2019/10/30	3	57.20	0	0.00	56.80	3	6,268	0.05%
2019/10/29	18	59.22	23	56.70	57.50	-5	6,275	-0.08%
2019/10/28	33	59.37	1	59.30	60.10	32	6,167	0.52%
2019/10/25	7	58.39	7	57.66	58.20	0	6,169	0.00%
2019/10/24	3	56.93	8	56.36	58.50	-5	6,089	-0.08%
2019/10/23	4	54.75	5	54.14	55.00	-1	6,007	-0.02%
2019/10/22	1	53.40	0.1	53.60	53.60	0.9	6,029	0.01%
2019/10/21	3	53.00	6	53.20	53.60	-3	5,906	-0.05%
2019/10/18	2	51.90	4	52.03	51.60	-2	5,681	-0.04%
2019/10/16	1	49.95	0	0.00	50.00	1	5,555	0.02%
2019/10/15	1	51.40	2	51.50	51.10	-1	5,499	-0.02%
2019/10/14	5	50.50	9	49.96	50.40	-4	5,317	-0.08%
2019/10/09	5	48.39	2	48.38	48.15	3	5,184	0.06%
2019/10/03	3	48.95	1	49.60	49.60	2	5,185	0.04%
2019/10/02	0	0.00	1	49.40	49.50	-1	5,179	-0.02%
2019/09/27	0	0.00	4	49.00	48.40	-4	5,174	-0.08%
2019/09/26	5	49.38	0	0.00	48.75	5	5,155	0.10%
2019/09/25	0	0.00	6	49.59	49.45	-6	5,135	-0.12%
2019/09/24	3	51.47	2	51.90	50.80	1	5,122	0.02%
2019/09/23	3	51.00	1	50.90	50.80	2	5,061	0.04%
2019/09/20	6	50.52	6	50.32	50.40	0	5,049	0.00%
2019/09/19	4	51.03	2	51.50	50.70	2	5,067	0.04%
2019/09/18	1	50.90	3	50.73	50.30	-2	5,017	-0.04%
2019/09/17	2	49.65	5	49.83	50.20	-3	5,007	-0.06%
2019/09/16	0	0.00	2	48.70	48.50	-2	4,973	-0.04%
2019/09/12	1	49.25	2	48.90	48.90	-1	5,001	-0.02%
2019/09/11	14	48.94	0	0.00	48.85	14	5,056	0.28%
2019/09/10	2	49.20	4	50.25	49.30	-2	5,215	-0.04%
2019/09/09	0	0.00	1	50.10	50.10	-1	5,230	-0.02%
2019/09/06	7	51.41	4	52.55	51.00	3	5,201	0.06%
2019/09/05	2	50.45	14	51.13	50.80	-12	4,915	-0.24%
2019/09/04	0	0.00	1	50.30	50.70	-1	4,896	-0.02%
2019/09/03	14	50.75	6	50.33	49.80	8	4,872	0.16%
2019/09/02	1	50.20	10	50.56	50.70	-9	4,830	-0.19%
2019/08/30	4	50.05	13	51.43	49.05	-9	4,748	-0.19%
2019/08/29	11	50.50	4	50.14	49.75	7	4,536	0.15%
2019/08/28	20	50.53	16	50.58	51.20	4	4,330	0.09%
2019/08/27	2	46.78	0	0.00	46.60	2	3,927	0.05%
2019/08/26	1	46.30	6	46.47	46.10	-5	3,926	-0.13%
2019/08/23	4	48.70	0	0.00	48.55	4	3,888	0.10%
2019/08/22	7	48.61	3	48.40	48.70	4	3,837	0.10%
2019/08/21	2	47.93	12	47.75	48.20	-10	3,744	-0.27%
2019/08/19	7	47.14	15.1	47.38	46.50	-8.1	3,525	-0.23%
2019/08/16	7	43.44	8	45.74	46.00	-1	3,415	-0.03%
2019/08/15	0	0.00	1	43.10	43.10	-1	3,320	-0.03%
2019/08/14	2	44.43	1	45.00	44.10	1	3,318	0.03%
2019/08/13	6	44.36	1	45.00	44.35	5	3,326	0.15%
2019/08/12	1	43.00	1	43.80	44.35	0	3,316	0.00%
2019/08/08	2	44.55	2	44.95	44.65	0	3,293	0.00%
2019/08/07	6	44.88	0	0.00	44.05	6	3,298	0.18%
2019/08/05	6	47.08	1	45.50	45.55	5	3,274	0.15%
2019/08/02	2	48.35	2	48.08	47.85	0	3,264	0.00%
2019/08/01	9	48.92	4	49.10	48.85	5	3,269	0.15%
2019/07/31	4	49.43	2	49.90	49.90	2	3,241	0.06%
2019/07/30	2	48.45	0	0.00	48.80	2	3,154	0.06%
2019/07/29	7	50.93	3	51.00	51.00	4	3,016	0.13%
2019/07/26	3	47.42	9	48.74	49.50	-6	2,828	-0.21%
2019/07/25	12	47.88	6	47.93	47.75	6	2,728	0.22%
2019/07/24	5	47.01	18	47.13	47.30	-13	2,551	-0.51%
2019/07/23	5	43.11	2	42.75	43.00	3	2,356	0.13%
2019/07/19	0	0.00	4	42.13	41.90	-4	2,411	-0.17%
2019/07/18	2	42.65	2	41.80	41.80	0	2,443	0.00%
2019/07/17	2	43.70	4	43.89	43.45	-2	2,457	-0.08%
2019/07/11	0	0.00	1	44.15	44.10	-1	2,750	-0.04%
2019/07/10	1	43.25	0	0.00	43.15	1	2,746	0.04%
2019/07/09	3	43.28	9	43.18	43.00	-6	2,745	-0.22%
2019/07/08	2	44.70	0	0.00	44.10	2	2,762	0.07%
2019/07/05	3	44.92	0	0.00	44.65	3	2,788	0.11%
2019/07/03	4	45.29	0	0.00	45.25	4	2,866	0.14%
2019/07/02	7	46.43	0	0.00	46.45	7	2,947	0.24%
2019/07/01	1	47.05	0	0.00	46.45	1	3,016	0.03%
2019/06/27	2	46.75	2	46.65	46.65	0	3,122	0.00%
2019/06/25	0	0.00	1	46.70	47.40	-1	3,187	-0.03%
2019/06/24	1	45.25	1	45.45	46.35	0	3,143	0.00%
2019/06/20	0	0.00	1	45.30	45.10	-1	3,114	-0.03%
2019/06/19	1	44.65	8	44.70	44.85	-7	3,132	-0.22%
2019/06/18	10	43.80	2	44.18	43.90	8	3,140	0.25%
2019/06/17	0	0.00	12	45.14	45.40	-12	3,036	-0.40%
2019/06/14	1	41.80	0	0.00	41.30	1	3,015	0.03%
2019/06/12	10	42.35	0	0.00	41.45	10	3,131	0.32%
2019/06/06	1	39.15	1	39.55	39.15	0	3,519	0.00%
2019/06/03	0	0.00	5	40.32	40.15	-5	3,731	-0.13%
2019/05/30	1	40.15	1	40.35	41.10	0	3,905	0.00%
2019/05/29	1	39.85	1	39.75	39.75	0	4,006	0.00%
2019/05/28	5	39.64	5	39.97	40.10	0	4,133	0.00%
2019/05/27	0	0.00	10	40.25	39.95	-10	4,328	-0.23%
2019/05/17	1	43.85	2	42.70	42.70	-1	5,107	-0.02%
2019/05/16	2	44.73	1	42.90	42.85	1	5,190	0.02%
2019/05/13	0	0.00	5	41.23	41.75	-5	6,030	-0.08%
2019/05/09	0	0.00	4	43.00	43.35	-4	6,303	-0.06%
2019/05/08	0	0.00	6	45.65	45.70	-6	6,338	-0.09%
2019/05/07	6	46.25	0	0.00	46.25	6	6,618	0.09%
2019/04/29	10	50.12	0	0.00	46.80	10	6,935	0.14%
2019/04/26	11	52.13	0	0.00	52.00	11	6,877	0.16%
2019/04/24	0	0.00	8	54.20	53.80	-8	6,866	-0.12%
2019/04/23	11	53.67	1	53.60	53.60	10	6,866	0.15%
2019/04/22	7	55.87	0	0.00	54.40	7	6,906	0.10%
2019/04/18	0	0.00	2	54.00	52.90	-2	6,819	-0.03%
2019/04/11	1	52.00	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.50	3	53.70	53.20	-2	7,155	-0.03%
2019/04/09	1	55.80	2	55.70	53.90	-1	7,198	-0.01%
2019/04/08	3	55.77	4	55.55	55.30	-1	7,265	-0.01%
2019/04/02	1	53.00	0	0.00	53.00	1	7,245	0.01%
2019/04/01	10	52.75	11	52.84	52.20	-1	7,341	-0.01%
2019/03/28	0	0.00	1	52.80	51.20	-1	7,491	-0.01%
2019/03/22	1	52.50	0	0.00	52.10	1	8,276	0.01%
2019/03/21	2	52.05	1	53.00	51.80	1	8,408	0.01%
2019/03/18	0	0.00	2	54.00	54.30	-2	9,060	-0.02%
2019/03/15	2	54.40	0	0.00	54.50	2	9,239	0.02%
2019/03/14	1	54.10	2	56.20	53.90	-1	9,339	-0.01%
2019/03/13	1	57.20	2	57.00	57.40	-1	9,496	-0.01%
2019/03/12	4	57.80	1	57.50	58.00	3	9,746	0.03%
2019/03/11	1	55.60	29	55.98	55.60	-28	9,921	-0.28%
2019/03/08	30	55.53	4	55.80	56.00	26	10,119	0.26%
2019/03/07	0	0.00	1	55.60	55.60	-1	10,309	-0.01%
2019/03/06	1	57.10	0	0.00	56.60	1	10,479	0.01%
2019/03/05	1	56.50	0	0.00	55.50	1	10,982	0.01%
2019/02/27	0.1	57.60	3	56.17	57.60	-3	11,445	-0.03%
2019/02/26	4	58.33	2	58.30	55.70	2	11,716	0.02%
2019/02/25	0.1	57.50	0	0.00	57.60	0.1	11,980	0.00%
2019/02/22	2	56.90	0	0.00	56.50	2	12,027	0.02%
2019/02/21	1	57.60	0.4	57.90	57.90	0.6	11,959	0.01%
2019/02/20	7	58.56	1	58.80	57.90	6	11,855	0.05%
2019/02/19	2	58.95	1	58.20	58.90	1	11,804	0.01%
2019/02/18	23	58.98	0	0.00	58.30	23	11,751	0.20%
2019/02/15	2	57.45	4	58.43	59.30	-2	11,564	-0.02%
2019/02/14	5	58.68	7	57.56	59.00	-2	11,518	-0.02%
2019/02/13	3.4	58.49	9	57.91	58.40	-5.6	11,407	-0.05%
2019/02/12	7	54.00	26	55.95	56.00	-19	11,139	-0.17%
2019/02/11	0	0.00	3	51.40	51.40	-3	10,961	-0.03%
2019/01/30	12	47.66	11	47.78	46.75	1	10,938	0.01%
2019/01/29	1	46.20	1	46.15	46.10	0	10,865	0.00%
2019/01/28	2	44.30	3	46.33	46.60	-1	10,856	-0.01%
2019/01/25	4	44.88	3	44.53	44.15	1	10,746	0.01%
2019/01/24	0	0.00	2	42.75	42.55	-2	10,850	-0.02%
2019/01/21	1	41.45	2	42.03	42.00	-1	11,097	-0.01%
2019/01/18	1	40.15	1	40.20	41.30	0	11,108	0.00%
2019/01/17	1	41.35	1	40.20	40.20	0	11,151	0.00%
2019/01/16	2	41.25	1	41.30	41.00	1	11,221	0.01%
2019/01/11	1	41.55	10	42.21	41.55	-9	11,314	-0.08%
2019/01/10	10	42.50	0	0.00	42.30	10	11,353	0.09%
2019/01/09	2	42.35	1	42.35	42.30	1	11,567	0.01%
2019/01/08	1	41.75	0	0.00	42.10	1	11,704	0.01%
2019/01/07	31	42.11	30	41.78	41.60	1	11,681	0.01%
2018/12/28	1	44.10	0	0.00	43.90	1	11,589	0.01%
2018/12/26	3	44.58	1	44.90	42.60	2	11,558	0.02%
2018/12/25	0	0.00	2	44.10	44.10	-2	11,555	-0.02%
2018/12/24	1	43.75	0	0.00	45.30	1	11,517	0.01%
2018/12/21	3	44.85	3	45.28	45.60	0	11,422	0.00%
2018/12/20	11	45.31	26.2	45.54	44.25	-15.2	11,273	-0.13%
2018/12/19	18	48.06	17	48.31	47.40	1	11,019	0.01%
2018/12/18	42	50.93	42	50.80	49.40	0	10,927	0.00%
2018/12/17	3	50.23	1	51.10	50.30	2	10,856	0.02%
2018/12/14	4	50.44	1	50.00	50.00	3	10,796	0.03%
2018/12/13	5	51.78	3	51.87	52.00	2	10,675	0.02%
2018/12/12	0	0.00	6	52.05	52.50	-6	10,400	-0.06%
2018/12/11	0	0.00	1	48.50	47.80	-1	10,099	-0.01%
2018/12/10	3	48.27	3	47.90	47.30	0	10,196	0.00%
2018/12/07	2	47.35	3	47.82	48.05	-1	10,027	-0.01%
2018/12/06	21	47.76	22	48.23	46.30	-1	9,928	-0.01%
2018/12/05	2	50.30	2	51.00	51.10	0	9,676	0.00%
2018/12/04	22	52.10	4	50.55	49.50	18	9,490	0.19%
2018/12/03	8	49.64	10	50.76	49.15	-2	9,277	-0.02%
2018/11/30	6	48.33	1	48.75	48.75	5	9,100	0.05%
2018/11/29	2	50.40	9	49.97	49.00	-7	8,908	-0.08%
2018/11/28	39	49.51	17	49.94	49.70	22	8,699	0.25%
2018/11/27	32	46.56	28	47.07	48.40	4	8,185	0.05%
2018/11/26	3.2	44.21	3	43.78	44.00	0.2	7,814	0.00%
2018/11/23	87	43.09	104	42.93	43.75	-17	7,721	-0.22%	大賣/
2018/11/22	4	42.19	1	41.70	41.10	3	7,406	0.04%
2018/11/21	4	38.75	5	39.08	40.70	-1	6,994	-0.01%
2018/11/19	0	0.00	1	37.15	37.30	-1	6,999	-0.01%
2018/11/16	1	37.05	0	0.00	36.25	1	7,024	0.01%
2018/11/14	0	0.00	1	36.60	36.00	-1	7,106	-0.01%
2018/11/12	1	36.60	1	36.35	36.60	0	7,346	0.00%
2018/11/09	1	36.75	0	0.00	36.70	1	7,392	0.01%
2018/11/07	1	36.75	1	37.75	37.75	0	7,311	0.00%
2018/11/06	1	34.85	0	0.00	34.35	1	7,310	0.01%
2018/11/02	1	36.60	0	0.00	36.55	1	7,319	0.01%
2018/11/01	5	36.13	3	35.80	35.80	2	7,226	0.03%
2018/10/29	3	32.35	4	32.56	32.05	-1	7,100	-0.01%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/22	7	36.19	0	0.00	37.70	7	7,058	0.10%
2018/10/19	0	0.00	2	35.75	36.35	-2	7,133	-0.03%
2018/10/18	0	0.00	9	38.29	38.05	-9	7,152	-0.13%
2018/10/17	21	38.84	0	0.00	38.40	21	7,163	0.29%
2018/10/16	0	0.00	1	40.90	40.25	-1	7,007	-0.01%
2018/10/12	0	0.00	10	37.35	37.20	-10	7,037	-0.14%
2018/10/05	5	42.35	0	0.00	42.30	5	7,414	0.07%
2018/10/04	10	47.93	15	48.15	47.00	-5	7,476	-0.07%
2018/09/25	0	0.00	2	52.50	52.00	-2	9,178	-0.02%
2018/09/21	35	50.57	35	50.86	51.00	0	9,161	0.00%
2018/09/20	4	48.48	2	48.00	48.00	2	9,160	0.02%
2018/09/19	1	50.40	1	47.90	47.90	0	9,256	0.00%
2018/09/11	6	52.60	0	0.00	51.30	6	9,983	0.06%
2018/09/10	2	51.40	0	0.00	50.60	2	10,091	0.02%
2018/09/07	37	53.32	45	52.98	53.50	-8	10,143	-0.08%
2018/09/06	5	56.40	7	57.07	56.40	-2	10,316	-0.02%
2018/09/05	2	57.40	0	0.00	56.00	2	10,881	0.02%
2018/09/03	10	57.75	0	0.00	57.00	10	11,763	0.09%
2018/08/30	1	61.50	10	62.60	61.00	-9	12,203	-0.07%
2018/08/28	4	60.30	0	0.00	58.90	4	12,638	0.03%
2018/08/27	1	58.50	2	59.20	60.10	-1	12,903	-0.01%
2018/08/24	1	57.20	0	0.00	56.60	1	13,097	0.01%
2018/08/20	2	55.70	3.2	56.12	58.50	-1.2	15,105	-0.01%
2018/08/17	2	61.20	2	60.40	58.20	0	15,508	0.00%
2018/08/15	4	59.80	114	60.01	58.60	-110	15,830	-0.69%	大賣/鉅額交易
2018/08/14	3	60.93	119	61.96	62.00	-116	16,050	-0.72%	大賣/鉅額交易
2018/08/13	225	61.55	0	0.00	60.30	225	16,266	1.38%	大買/鉅額交易
2018/08/09	0	0.00	10	66.21	66.30	-10	17,030	-0.06%
2018/08/07	0.2	66.80	2	66.35	66.70	-1.8	18,220	-0.01%
2018/08/06	2	65.10	0	0.00	65.50	2	18,399	0.01%
2018/08/03	62	63.73	53	65.02	66.00	9	18,632	0.05%
2018/08/02	3	65.43	3	65.70	63.70	0	18,765	0.00%
2018/08/01	2	69.65	2	70.00	69.50	0	19,391	0.00%
2018/07/27	4	73.65	0	0.00	72.00	4	19,738	0.02%
2018/07/26	1	73.10	56	74.02	75.00	-55	19,731	-0.28%
2018/07/25	0	0.00	102	70.99	71.70	-102	19,584	-0.52%	大賣/鉅額交易
2018/07/24	3	69.10	1	69.90	69.90	2	19,513	0.01%
2018/07/23	2	64.30	5	64.76	67.50	-3	19,448	-0.02%
2018/07/20	22	66.22	12	65.68	67.10	10	19,381	0.05%
2018/07/19	4	69.73	2	69.40	69.00	2	19,241	0.01%
2018/07/18	6	68.00	41	66.79	68.00	-35	19,237	-0.18%
2018/07/17	1	73.40	0	0.00	70.90	1	19,196	0.01%
2018/07/16	1	73.60	2	74.35	73.80	-1	19,197	-0.01%
2018/07/13	159	75.42	2	75.95	73.00	157	19,302	0.81%	大買/鉅額交易
2018/07/12	0	0.00	2	73.80	73.90	-2	19,122	-0.01%
2018/07/11	136	73.70	160	73.46	73.60	-24	19,114	-0.13%	大買/大賣/
2018/07/10	21	70.24	36	70.90	72.00	-15	18,611	-0.08%
2018/07/09	1	66.60	3	65.07	65.50	-2	18,502	-0.01%
2018/07/06	3	65.87	4	64.10	66.20	-1	18,359	-0.01%
2018/07/05	17	63.26	1	62.90	62.70	16	18,107	0.09%
2018/07/04	7	66.57	1.1	67.27	62.70	5.9	17,898	0.03%
2018/07/03	44	69.86	5	70.36	69.60	39	17,672	0.22%
2018/07/02	15	71.09	10	71.68	69.10	5	17,580	0.03%
2018/06/29	0	0.00	22	72.44	72.80	-22	17,458	-0.13%
2018/06/28	3	71.73	1	74.00	69.50	2	17,295	0.01%
2018/06/27	19	73.36	22	72.37	73.40	-3	17,177	-0.02%
2018/06/26	15	72.83	12	74.67	72.00	3	17,064	0.02%
2018/06/22	10	78.90	19.1	76.69	76.50	-9.1	16,652	-0.05%
2018/06/21	1	80.60	1	80.50	80.90	0	16,558	0.00%
2018/06/20	14	78.94	10	78.20	76.40	4	16,374	0.02%
2018/06/19	4	85.25	3	82.70	84.00	1	16,260	0.01%
2018/06/15	21	83.57	6	83.80	83.20	15	16,243	0.09%
2018/06/14	55	83.51	35	83.89	83.20	20	16,133	0.12%
2018/06/13	14	87.89	20	85.78	82.90	-6	15,957	-0.04%
2018/06/12	37	87.41	37	89.34	89.50	0	15,516	0.00%
2018/06/11	8	77.63	11	79.16	81.40	-3	14,963	-0.02%
2018/06/08	5	70.70	7	70.31	74.00	-2	14,696	-0.01%
2018/06/07	21	71.87	22.2	71.01	70.50	-1.2	14,445	-0.01%
2018/06/06	51	70.97	50	72.09	71.50	1	14,445	0.01%
2018/06/05	1	71.60	25	67.10	67.80	-24	14,387	-0.17%
2018/06/04	14	73.16	1	73.80	72.80	13	14,150	0.09%
2018/06/01	1	70.40	4	70.23	69.90	-3	13,839	-0.02%
2018/05/31	57	77.73	50	73.96	70.70	7	13,541	0.05%
2018/05/30	0	0.00	3	74.63	74.10	-3	12,893	-0.02%
2018/05/29	45	71.39	42	71.89	68.80	3	12,268	0.02%
2018/05/28	0	0.00	7	63.51	66.90	-7	11,490	-0.06%
2018/05/25	0	0.00	10	58.10	60.90	-10	11,147	-0.09%
2018/05/24	1	54.90	0	0.00	55.40	1	10,510	0.01%
2018/05/23	32	55.85	33	55.52	55.80	-1	10,294	-0.01%
2018/05/22	5	54.50	1	54.20	53.70	4	9,969	0.04%
2018/05/21	25	55.67	21	54.83	56.40	4	9,672	0.04%
2018/05/18	33	53.43	32	56.43	54.70	1	9,332	0.01%
2018/05/17	2	55.50	13	54.04	52.10	-11	8,805	-0.12%
2018/05/16	43	56.40	34	58.64	55.60	9	8,338	0.11%
2018/05/15	2	52.55	3	52.27	53.80	-1	7,656	-0.01%
2018/05/14	63	49.05	55	49.14	50.20	8	7,091	0.11%
2018/05/11	5	45.98	2	46.10	45.70	3	6,824	0.04%
2018/05/10	4	45.20	3.2	45.12	46.20	0.8	6,511	0.01%
2018/05/09	8.5	43.23	13	43.38	43.65	-4.5	6,123	-0.07%
2018/05/08	5	39.05	18	39.17	40.90	-13	5,397	-0.24%
2018/05/07	13	36.99	4	37.06	37.20	9	5,005	0.18%
2018/05/04	2	36.40	0	0.00	35.80	2	4,989	0.04%
2018/05/03	1	36.70	2	37.15	36.95	-1	5,004	-0.02%
2018/05/02	3	36.63	1	37.10	36.35	2	5,000	0.04%
2018/04/27	1	35.10	1	35.75	36.15	0	5,345	0.00%
2018/04/26	0	0.00	1	36.45	34.50	-1	5,752	-0.02%
2018/04/25	1	35.90	1	36.05	35.90	0	5,742	0.00%
2018/04/24	4	36.40	0	0.00	36.00	4	5,798	0.07%
2018/04/23	1	38.65	21	38.37	37.60	-20	5,718	-0.35%
2018/04/20	2	38.08	0	0.00	37.95	2	5,696	0.04%
2018/04/19	10	39.25	9	38.39	39.15	1	5,607	0.02%
2018/04/18	4	36.21	0	0.00	36.30	4	5,362	0.07%
2018/04/17	4	36.86	0	0.00	36.15	4	5,317	0.08%
2018/04/16	11	39.10	3	38.72	39.10	8	5,186	0.15%
2018/04/13	17	38.35	15	38.74	38.00	2	5,103	0.04%
2018/04/12	0	0.00	2	37.50	36.90	-2	4,969	-0.04%
2018/04/11	2	37.25	4	37.05	37.10	-2	5,049	-0.04%
2018/04/03	4	36.08	1	35.70	36.10	3	5,174	0.06%
2018/04/02	7	36.13	0	0.00	35.55	7	5,186	0.13%
2018/03/30	0	0.00	2	37.20	36.70	-2	5,279	-0.04%
2018/03/29	1	36.50	0	0.00	36.35	1	5,313	0.02%
2018/03/27	3	36.63	23	36.58	36.65	-20	5,265	-0.38%
2018/03/23	5	35.78	0	0.00	35.80	5	5,239	0.10%
2018/03/22	5	37.86	5	38.05	37.30	0	5,174	0.00%
2018/03/21	20	38.47	3	38.10	36.90	17	5,022	0.34%
2018/03/20	0	0.00	6	36.73	37.40	-6	4,859	-0.12%
2018/03/19	20	36.50	4	36.63	36.40	16	4,784	0.33%
2018/03/16	4	36.13	4	36.59	35.80	0	4,642	0.00%
2018/03/14	3	35.93	0	0.00	35.25	3	4,483	0.07%
2018/03/13	1	35.40	1	35.60	36.00	0	4,386	0.00%
2018/03/12	21	35.45	18	35.59	35.05	3	4,329	0.07%
2018/03/09	1	33.50	1	34.00	34.00	0	4,148	0.00%
2018/03/08	1	33.50	10	32.89	33.55	-9	3,992	-0.23%
2018/03/07	1	31.50	0	0.00	30.50	1	3,933	0.03%
2018/03/06	1	30.20	0	0.00	30.20	1	4,034	0.02%
2018/03/05	0	0.00	1	30.05	29.45	-1	4,255	-0.02%
2018/02/23	0	0.00	1	30.95	30.60	-1	4,787	-0.02%
2018/02/21	1	30.35	1	30.35	30.25	0	5,361	0.00%
2018/02/12	2	29.30	2	29.53	29.25	0	5,660	0.00%
2018/02/09	1	29.60	1	29.75	29.35	0	5,806	0.00%
2018/02/08	1	30.45	1	31.25	30.00	0	5,837	0.00%
2018/02/06	2	30.15	0	0.00	29.95	2	5,920	0.03%
2018/02/01	1	34.00	1	34.40	34.00	0	6,303	0.00%
2018/01/31	3	33.93	1	34.00	33.80	2	6,403	0.03%
2018/01/30	5	34.03	7	34.60	34.30	-2	6,541	-0.03%
2018/01/29	3	34.38	0	0.00	34.15	3	6,556	0.05%
2018/01/25	2	34.40	1	34.60	34.30	1	6,703	0.01%
2018/01/24	3	35.75	0	0.00	35.30	3	6,733	0.04%
2018/01/23	6	37.59	1	36.85	36.05	5	6,868	0.07%
2018/01/22	9	36.92	14	37.29	38.55	-5	6,712	-0.07%
2018/01/19	1	35.00	1	35.20	35.05	0	6,702	0.00%
2018/01/18	11	34.92	12	35.19	34.60	-1	7,073	-0.01%
2018/01/17	7	34.48	3	34.57	34.10	4	7,087	0.06%
2018/01/16	1	34.90	0	0.00	34.60	1	7,187	0.01%
2018/01/15	1	34.85	2	34.40	34.85	-1	7,255	-0.01%
2018/01/12	1	33.35	1	33.45	33.35	0	7,316	0.00%
2018/01/11	1	33.00	2	33.18	33.00	-1	7,330	-0.01%
2018/01/10	2	33.75	2	34.05	33.50	0	7,364	0.00%
2018/01/09	3	33.85	3	34.35	33.40	0	7,408	0.00%
2018/01/05	5	35.70	10	35.81	35.40	-5	7,643	-0.07%
2018/01/04	1	34.80	4	34.78	35.00	-3	7,698	-0.04%
2018/01/03	9	34.65	2	35.45	34.60	7	7,660	0.09%
2018/01/02	1	33.00	1	33.35	33.35	0	7,565	0.00%