嘉晶 (3016)-統一-內湖券商分點個股進出

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
58.6
漲跌
▼2.6
漲幅
-4.25%
成交量
1,669張
產業
上市半導體類股
793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－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/04/18	6.5	61.56	24	64.05	61.20	-17.5	1,414	-1.24%
2024/04/17	16.5	62.40	0	0.00	62.40	16.5	1,307	1.26%
2024/04/16	0	0.00	1	57.00	56.80	-1	1,282	-0.08%
2024/04/12	1	61.50	0	0.00	60.70	1	1,255	0.08%
2024/04/11	1	61.60	1	61.90	60.80	0	1,237	0.00%
2024/04/10	2	62.15	1	61.90	61.20	1	1,215	0.08%
2024/04/08	0	0.00	1	59.50	59.50	-1	1,171	-0.09%
2024/04/02	0	0.00	0	60.80	61.60	0	1,155	0.00%
2024/04/01	1	60.80	0	0.00	61.50	1	1,133	0.09%
2024/03/29	0	0.00	1	58.70	59.60	-1	1,052	-0.09%
2024/03/28	1	60.00	0	0.00	59.30	1	1,038	0.10%
2024/03/22	2	58.00	0	0.00	59.10	2	999	0.20%
2024/03/21	0	0.00	2	57.60	57.70	-2	973	-0.21%
2024/03/20	0	0.00	1	56.80	56.60	-1	993	-0.10%
2024/03/18	1	56.80	0	0.00	56.70	1	975	0.10%
2024/03/12	2	61.70	0	0.00	61.70	2	861	0.23%
2024/03/11	0	61.90	4.6	59.95	61.90	-4.5	617	-0.74%
2024/03/08	0.6	56.30	0	0.00	56.30	0.6	509	0.11%
2024/03/05	0	0.00	1	53.40	53.50	-1	459	-0.22%
2024/03/04	1	54.00	0	0.00	54.20	1	461	0.22%
2023/12/20	0	0.00	1	62.60	62.50	-1	501	-0.20%
2023/12/19	1	64.50	0	0.00	63.30	1	504	0.20%
2023/12/18	1	63.60	2	66.30	64.00	-1	501	-0.20%
2023/12/11	0	0.00	3	62.50	62.50	-3	448	-0.67%
2023/12/04	2	64.80	0	0.00	63.50	2	449	0.45%
2023/12/01	4	65.15	0	0.00	64.40	4	445	0.90%
2023/11/27	0	0.00	1	61.90	61.90	-1	412	-0.24%
2023/11/20	1	61.70	0	0.00	62.20	1	396	0.25%
2023/11/07	0	0.00	1	60.60	60.90	-1	435	-0.23%
2023/11/01	0	0.00	1	60.70	60.30	-1	437	-0.23%
2023/09/21	1	61.90	1	60.70	60.90	0	1,156	0.00%
2023/09/14	1	62.00	0	0.00	62.20	1	1,165	0.09%
2023/09/08	0	0.00	1	60.20	60.00	-1	1,203	-0.08%
2023/09/07	0	0.00	1	61.80	61.20	-1	1,224	-0.08%
2023/09/06	1	61.50	0	0.00	61.00	1	1,232	0.08%
2023/09/04	0	0.00	1	60.40	61.20	-1	1,236	-0.08%
2023/08/24	1	58.40	1	58.70	58.20	0	1,313	0.00%
2023/08/17	0	0.00	0.1	58.00	58.50	-0.1	1,312	0.00%
2023/08/16	0.1	56.90	0	0.00	57.20	0.1	1,308	0.00%
2023/08/14	1	58.80	1	59.00	58.90	0	1,290	0.00%
2023/07/24	0	0.00	1	65.40	65.70	-1	1,204	-0.08%
2023/07/21	1	67.80	0	0.00	67.90	1	1,184	0.08%
2023/07/20	0	0.00	0.1	68.30	69.00	-0.1	1,190	-0.01%
2023/07/19	0.1	67.55	0	0.00	67.00	0.1	1,184	0.01%
2023/07/17	0	0.00	1	69.60	70.80	-1	1,183	-0.08%
2023/07/13	1	72.10	0	0.00	71.00	1	1,122	0.09%
2023/07/12	1	72.30	0	0.00	72.30	1	1,078	0.09%
2023/07/11	2	73.30	0	0.00	72.20	2	1,012	0.20%
2023/07/10	1	64.40	0	0.00	69.70	1	836	0.12%
2023/07/07	0	0.00	1	64.20	63.40	-1	727	-0.14%
2023/07/06	1	64.50	0	0.00	64.60	1	722	0.14%
2023/06/26	0	0.00	1	63.80	63.60	-1	678	-0.15%
2023/06/20	1	65.40	0	0.00	65.40	1	679	0.15%
2023/06/16	1	66.80	1	65.50	65.50	0	686	0.00%
2023/06/07	0	0.00	1	64.30	65.40	-1	666	-0.15%
2023/06/02	1	63.90	0	0.00	64.80	1	634	0.16%
2023/05/30	0	0.00	1	64.10	64.90	-1	692	-0.14%
2023/05/29	1	65.10	0	0.00	65.10	1	694	0.14%
2023/05/25	0	0.00	1	63.50	63.60	-1	694	-0.14%
2023/05/24	1	64.10	0	0.00	64.10	1	701	0.14%
2023/04/10	0	0.00	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	0	0.00	1	70.90	70.40	-1	681	-0.15%
2023/03/28	1	72.70	0	0.00	71.30	1	687	0.15%
2023/03/23	1	71.40	1	72.50	72.50	0	690	0.00%
2023/03/21	1	72.00	1	71.40	71.00	0	689	0.00%
2023/03/20	1	71.30	1	71.60	71.60	0	690	0.00%
2023/03/01	0	0.00	1	75.00	75.00	-1	674	-0.15%
2023/02/08	1	78.50	1	78.90	78.90	0	913	0.00%
2023/02/03	0	0.00	1	77.70	78.00	-1	937	-0.11%
2023/01/30	1	73.70	0	0.00	74.60	1	950	0.11%
2022/12/16	0	0.00	17	74.34	74.50	-17	1,584	-1.07%
2022/12/15	1	76.50	0	0.00	76.50	1	1,613	0.06%
2022/12/14	2	75.05	0	0.00	76.10	2	1,629	0.12%
2022/12/12	3	74.77	0	0.00	74.80	3	1,666	0.18%
2022/12/09	2	76.85	0	0.00	75.90	2	1,681	0.12%
2022/12/08	2	76.10	0	0.00	76.40	2	1,703	0.12%
2022/12/07	8	78.30	1	77.10	76.50	7	1,746	0.40%
2022/12/06	0	0.00	1	79.80	79.00	-1	1,859	-0.05%
2022/12/01	1	80.30	0	0.00	81.90	1	1,939	0.05%
2022/11/25	1	78.40	0	0.00	77.60	1	1,990	0.05%
2022/11/15	1	77.00	1	78.50	78.50	0	2,266	0.00%
2022/11/08	0.1	73.70	0	0.00	72.30	0.1	2,356	0.00%
2022/11/03	0	0.00	1	70.20	71.20	-1	2,386	-0.04%
2022/11/02	1	70.30	0	0.00	70.60	1	2,407	0.04%
2022/10/31	0	0.00	4	68.80	69.00	-4	2,399	-0.17%
2022/10/19	1	70.70	1	70.30	69.00	0	2,428	0.00%
2022/10/17	0.2	67.00	0	0.00	69.30	0.2	2,436	0.01%
2022/10/13	0.4	68.73	0	0.00	66.10	0.4	2,491	0.01%
2022/10/12	0.1	71.40	0	0.00	70.80	0.1	2,472	0.00%
2022/10/11	0.1	72.80	0	0.00	71.50	0.1	2,471	0.00%
2022/10/07	0	0.00	1	77.60	77.30	-1	2,505	-0.04%
2022/10/06	1	78.20	0	0.00	78.60	1	2,518	0.04%
2022/09/30	0.1	69.00	24	67.98	72.70	-24	2,521	-0.95%
2022/09/28	0.1	75.45	0	0.00	71.60	0.1	2,500	0.00%
2022/09/27	0.1	78.50	4	79.00	78.50	-4	2,480	-0.16%
2022/09/26	1	79.50	0	0.00	79.50	1	2,484	0.04%
2022/09/23	1	88.40	1	87.30	84.40	0	2,494	0.00%
2022/09/20	2	87.50	0	0.00	89.00	2	2,427	0.08%
2022/09/12	2	87.40	4	87.20	89.60	-2	2,384	-0.08%
2022/09/08	0.1	82.40	0	0.00	84.50	0.1	2,344	0.00%
2022/09/05	0.1	85.70	2	83.90	83.60	-1.9	2,371	-0.08%
2022/09/01	0	0.00	3	88.10	88.00	-3	2,362	-0.13%
2022/08/31	0	0.00	1	88.50	89.70	-1	2,353	-0.04%
2022/08/30	1	88.60	9	89.30	89.30	-8	2,390	-0.33%
2022/08/29	10	87.60	12	87.42	87.40	-2	2,394	-0.08%
2022/08/26	12	90.80	12	91.58	89.70	0	2,388	0.00%
2022/08/25	19	91.49	3	91.50	90.60	16	2,380	0.67%
2022/08/24	17	90.28	0	0.00	89.20	17	2,369	0.72%
2022/08/23	20	91.65	20	92.10	92.10	0	2,370	0.00%
2022/08/22	20	92.40	21	93.00	93.00	-1	2,363	-0.04%
2022/08/19	1	91.90	1	92.70	91.40	0	2,275	0.00%
2022/08/17	0	0.00	5	86.30	85.40	-5	2,154	-0.23%
2022/08/12	0.1	84.90	0	0.00	84.70	0.1	2,209	0.00%
2022/08/11	5.1	84.99	0	0.00	83.60	5.1	2,261	0.23%
2022/08/09	0.1	82.30	0	0.00	82.60	0.1	2,366	0.00%
2022/07/29	0	0.00	1	84.00	84.00	-1	2,740	-0.04%
2022/07/20	0	0.00	1	85.00	83.40	-1	2,798	-0.04%
2022/07/18	0	0.00	1	81.20	81.10	-1	2,794	-0.04%
2022/07/15	1	81.30	2	81.10	80.80	-1	2,787	-0.04%
2022/07/14	2	79.50	0	0.00	79.90	2	2,744	0.07%
2022/07/04	1	78.50	0	0.00	78.70	1	2,789	0.04%
2022/06/23	0.1	88.90	0	0.00	90.00	0.1	3,085	0.00%
2022/06/22	0.1	91.00	0	0.00	90.90	0.1	3,486	0.00%
2022/06/14	0	0.00	1	102.50	103.50	-1	4,666	-0.02%
2022/06/09	1	105.50	1	106.00	107.00	0	5,839	0.00%
2022/06/08	0	0.00	2	105.00	106.00	-2	6,001	-0.03%
2022/06/01	1	105.00	3	104.67	105.50	-2	6,063	-0.03%
2022/05/23	1	101.00	0	0.00	99.40	1	6,059	0.02%
2022/05/20	3	99.43	0	0.00	99.40	3	6,054	0.05%
2022/05/18	1	99.99	1	101.50	98.90	0	6,030	0.00%
2022/05/17	1	98.30	1.1	97.82	99.10	-0.1	5,948	0.00%
2022/05/12	1	94.50	4	97.45	92.20	-3	5,845	-0.05%
2022/05/05	3	96.30	1	95.80	95.90	2	5,881	0.03%
2022/05/04	1	93.70	0	0.00	93.10	1	5,873	0.02%
2022/04/29	1	93.60	0	0.00	92.20	1	5,928	0.02%
2022/04/27	0	0.00	1	90.60	92.10	-1	5,941	-0.02%
2022/04/26	1	96.50	1	95.30	95.00	0	5,904	0.00%
2022/04/25	5.1	96.32	0	0.00	95.50	5.1	5,911	0.09%
2022/04/22	10	102.50	1	101.50	101.00	9	5,907	0.15%
2022/04/18	1.1	104.10	0	0.00	104.00	1.1	6,072	0.02%
2022/04/14	0	0.00	8	108.69	109.00	-8	6,212	-0.13%
2022/04/13	3	109.50	1	110.00	109.00	2	6,242	0.03%
2022/04/11	6	111.17	0	0.00	106.00	6	6,312	0.10%
2022/04/08	1	109.00	0	0.00	108.50	1	6,311	0.02%
2022/04/07	0.1	108.50	1	109.05	107.50	-0.9	6,321	-0.01%
2022/04/06	0.1	113.00	0	113.00	112.00	0	6,349	0.00%
2022/04/01	0.1	115.00	21	114.36	116.00	-21	6,389	-0.33%
2022/03/31	0.1	119.00	0	0.00	117.50	0.1	6,384	0.00%
2022/03/30	0.1	121.00	0	0.00	120.50	0.1	6,377	0.00%
2022/03/29	3	117.50	0	0.00	118.50	3	6,436	0.05%
2022/03/25	25	125.06	12	129.33	119.50	13	6,349	0.20%
2022/03/24	5	124.70	1	124.50	125.50	4	5,990	0.07%
2022/03/23	1	123.50	3	123.50	122.00	-2	6,054	-0.03%
2022/03/21	2	124.50	2	125.50	124.50	0	6,365	0.00%
2022/03/18	2	121.50	3	122.33	125.00	-1	6,294	-0.02%
2022/03/17	25	123.86	29	123.52	123.00	-4	6,183	-0.06%
2022/03/16	44	118.23	33.1	116.66	115.00	11	5,906	0.19%
2022/03/15	14	113.57	16	114.09	114.00	-2	5,459	-0.04%
2022/03/14	3	109.50	2	108.75	109.00	1	4,994	0.02%
2022/03/11	4	105.50	3	104.50	104.50	1	4,864	0.02%
2022/03/10	6	108.00	6	109.00	110.00	0	4,718	0.00%
2022/03/09	2	100.00	0	0.00	100.00	2	4,718	0.04%
2022/03/08	15	101.67	0	0.00	98.40	15	4,766	0.31%
2022/03/07	0	0.00	2	101.00	101.00	-2	4,775	-0.04%
2022/03/04	1	108.00	0	0.00	107.00	1	4,872	0.02%
2022/03/03	1	111.50	0	0.00	108.50	1	5,013	0.02%
2022/03/02	1	109.00	0	0.00	109.00	1	5,048	0.02%
2022/02/23	1	107.00	1	107.00	106.50	0	6,668	0.00%
2022/02/21	2	111.00	0	0.00	110.50	2	8,313	0.02%
2022/02/15	0	0.00	2.1	113.54	112.00	-2.1	9,835	-0.02%
2022/02/14	0	0.00	10	114.50	112.00	-10	9,922	-0.10%
2022/02/11	32	119.86	2	118.75	118.00	30	9,939	0.30%
2022/02/07	10	111.25	20	110.00	112.00	-10	10,339	-0.10%
2022/01/26	0	0.00	10	111.50	111.50	-10	10,638	-0.09%
2022/01/24	1	114.50	1	114.50	115.50	0	11,581	0.00%
2022/01/21	0	0.00	3	115.83	113.50	-3	11,898	-0.03%
2022/01/20	2	118.50	1	118.50	118.50	1	11,940	0.01%
2022/01/19	2	119.00	4	118.00	120.00	-2	12,013	-0.02%
2022/01/18	3	121.50	1	120.00	120.50	2	12,389	0.02%
2022/01/17	2	121.75	0.1	123.50	123.00	2	12,488	0.02%
2022/01/10	3	125.33	0	0.00	129.50	3	13,107	0.02%
2022/01/07	0	0.00	3	122.67	125.00	-3	13,160	-0.02%
2022/01/05	1	131.50	0	0.00	130.00	1	13,149	0.01%
2021/12/27	1	135.50	0	0.00	136.50	1	13,275	0.01%
2021/12/23	2	135.00	2	133.50	134.00	0	13,322	0.00%
2021/12/21	1	132.50	0	0.00	132.50	1	13,353	0.01%
2021/12/20	0	0.00	1	133.00	132.50	-1	13,692	-0.01%
2021/12/17	3	134.67	46	134.42	132.00	-43	13,819	-0.31%
2021/12/16	65	143.25	19	139.16	141.00	46	14,213	0.32%
2021/12/14	1	132.50	2	133.50	133.00	-1	13,906	-0.01%
2021/12/13	0	0.00	1	132.00	136.00	-1	13,784	-0.01%
2021/12/10	2	138.50	2	133.00	137.00	0	13,669	0.00%
2021/12/09	8	141.88	8	141.88	142.50	0	13,430	0.00%
2021/12/08	0	0.00	1	152.00	150.50	-1	13,402	-0.01%
2021/12/07	1	149.00	1	150.50	147.50	0	13,471	0.00%
2021/12/06	0	0.00	0	151.50	150.00	0	13,556	0.00%
2021/12/03	2	151.00	2	153.75	153.00	0	13,616	0.00%
2021/12/01	4	144.88	4	146.75	148.50	0	13,609	0.00%
2021/11/30	1	146.50	5	148.50	146.00	-4	13,653	-0.03%
2021/11/29	6	147.47	8.1	147.81	148.50	-2.1	13,839	-0.01%
2021/11/26	5	138.80	2.1	138.01	140.00	3	13,757	0.02%
2021/11/25	7	142.79	7	143.36	146.00	0	13,765	0.00%
2021/11/24	1	138.00	3	140.00	145.50	-2	13,763	-0.01%
2021/11/23	4	139.63	2	141.00	135.50	2	13,751	0.01%
2021/11/22	3	146.33	6	147.83	149.00	-3	13,594	-0.02%
2021/11/19	4	140.75	4	140.88	143.00	0	12,777	0.00%
2021/11/18	11	129.14	59	127.04	130.00	-48	12,539	-0.38%
2021/11/17	11.1	121.25	11	122.50	127.50	0.1	11,358	0.00%
2021/11/16	7	115.36	12	112.25	116.00	-5	10,703	-0.05%
2021/11/15	12	105.08	4	100.45	105.50	8	10,283	0.08%
2021/11/12	6	98.67	5	99.08	98.00	1	10,110	0.01%
2021/11/11	3	97.50	4	98.00	98.00	-1	10,074	-0.01%
2021/11/10	4	96.73	3	97.00	97.00	1	10,002	0.01%
2021/11/09	1	98.90	1	98.00	96.20	0	9,974	0.00%
2021/11/08	4	97.80	3	98.33	96.60	1	9,905	0.01%
2021/11/05	8	104.94	4	102.13	101.50	4	9,816	0.04%
2021/11/04	2	101.00	3	103.67	102.00	-1	9,625	-0.01%
2021/11/03	7	105.00	29	109.46	103.50	-22	9,584	-0.23%
2021/11/02	31.5	107.08	17	105.59	107.00	14.5	9,378	0.15%
2021/11/01	8.6	103.28	4	102.13	104.50	4.6	8,770	0.05%
2021/10/29	5	97.36	12	96.38	95.30	-7	8,593	-0.08%
2021/10/28	0	0.00	0.1	94.60	94.70	-0.1	8,313	0.00%
2021/10/27	3	94.30	7	93.91	94.30	-4	8,304	-0.05%
2021/10/26	15	97.00	3	95.83	92.90	12	8,334	0.14%
2021/10/25	1	95.00	1	94.50	94.70	0	8,093	0.00%
2021/10/22	2	94.30	0	0.00	96.30	2	8,230	0.02%
2021/10/21	5	96.64	5	95.56	93.00	0	8,367	0.00%
2021/10/20	1	94.10	2	94.50	94.50	-1	8,523	-0.01%
2021/10/19	3	92.77	0	0.00	93.20	3	8,626	0.03%
2021/10/18	4	91.83	13	90.30	92.00	-9	8,907	-0.10%
2021/10/15	1	86.70	7	86.69	87.40	-6	9,479	-0.06%
2021/10/14	11	84.31	9	84.30	85.00	2	10,159	0.02%
2021/10/13	9	84.99	10	85.89	84.20	-1	10,360	-0.01%
2021/10/12	4	87.90	3	86.30	87.50	1	10,411	0.01%
2021/10/08	7	85.60	7	85.93	86.50	0	10,592	0.00%
2021/10/07	5	84.80	5	84.94	85.60	0	10,742	0.00%
2021/10/06	6	81.43	1	81.60	80.50	5	10,925	0.05%
2021/10/05	1	77.90	1	78.20	81.60	0	11,096	0.00%
2021/10/01	3	83.10	11	83.24	82.50	-8	11,064	-0.07%
2021/09/30	3	87.50	3	88.07	88.80	0	11,233	0.00%
2021/09/29	6	90.35	2	90.10	87.00	4	11,390	0.04%
2021/09/28	1	92.10	1	91.50	92.80	0	11,362	0.00%
2021/09/27	2	95.50	3	96.37	93.10	-1	11,275	-0.01%
2021/09/24	13	92.88	8	93.08	92.50	5	10,931	0.05%
2021/09/23	12	94.68	19	94.32	92.80	-7	10,775	-0.06%
2021/09/17	1	88.20	1	89.50	89.90	0	10,192	0.00%
2021/09/16	1	85.80	3	86.40	86.20	-2	10,137	-0.02%
2021/09/15	5	85.94	3	85.00	84.90	2	10,159	0.02%
2021/09/14	1	88.00	4	88.08	87.70	-3	10,194	-0.03%
2021/09/13	3	87.47	1	87.00	87.50	2	10,197	0.02%
2021/09/10	2	87.80	1	87.50	88.50	1	10,248	0.01%
2021/09/09	3	85.53	3	86.00	86.40	0	10,371	0.00%
2021/09/08	1	87.10	1	82.40	82.70	0	10,309	0.00%
2021/09/03	5	89.96	4	91.70	90.80	1	10,487	0.01%
2021/09/02	76	95.08	77	95.66	90.40	-1	10,452	-0.01%
2021/09/01	1	91.20	1	90.70	91.50	0	10,169	0.00%
2021/08/31	8	90.59	9	89.40	90.00	-1	10,126	-0.01%
2021/08/30	7	90.03	6	88.80	89.80	1	10,060	0.01%
2021/08/27	6	88.47	7	88.83	88.10	-1	10,018	-0.01%
2021/08/26	5	91.70	5	92.32	90.40	0	9,987	0.00%
2021/08/25	3	92.00	0	0.00	92.00	3	9,599	0.03%
2021/08/24	1	84.60	2	83.95	83.70	-1	9,484	-0.01%
2021/08/23	5	82.96	5	83.52	83.70	0	9,416	0.00%
2021/08/20	2	80.45	2	81.10	80.60	0	9,279	0.00%
2021/08/19	2	81.30	2	79.90	78.10	0	9,155	0.00%
2021/08/17	0.1	80.90	0	0.00	76.90	0.1	9,205	0.00%
2021/08/16	0	0.00	1	80.50	81.10	-1	9,155	-0.01%
2021/08/12	0	0.00	1	85.20	84.50	-1	9,106	-0.01%
2021/08/10	2	86.90	0	0.00	86.00	2	9,082	0.02%
2021/08/09	0	0.00	5	86.64	86.40	-5	9,063	-0.06%
2021/08/06	3	89.60	2	88.90	88.20	1	8,992	0.01%
2021/08/05	5	93.42	0	0.00	93.70	5	8,885	0.06%
2021/07/30	3	94.10	2	95.80	91.10	1	8,671	0.01%
2021/07/29	2	93.05	1	94.00	94.10	1	8,570	0.01%
2021/07/27	10	101.05	6.1	102.95	98.60	3.9	8,277	0.05%
2021/07/26	4	106.75	36.5	102.36	105.00	-32.5	8,030	-0.40%
2021/07/23	6.5	98.06	3	98.17	97.80	3.5	7,672	0.05%
2021/07/22	8	100.71	7.1	101.20	101.00	0.9	7,498	0.01%
2021/07/21	33.1	98.05	29	97.90	100.50	4.1	7,086	0.06%
2021/07/20	53	94.94	57.1	93.99	91.50	-4.1	6,461	-0.06%
2021/07/19	83	87.29	96	89.58	91.00	-13	5,924	-0.22%
2021/07/16	6	83.77	9	83.43	82.80	-3	5,879	-0.05%
2021/07/15	10	83.75	0	0.00	84.50	10	6,380	0.16%
2021/07/14	60	85.97	60	86.07	85.70	0	6,458	0.00%
2021/07/13	50	86.50	59	86.30	80.50	-9	6,213	-0.14%
2021/07/12	14	83.69	0	0.00	82.50	14	5,940	0.24%
2021/07/08	0	0.00	2	80.30	77.70	-2	5,690	-0.04%
2021/07/06	3	78.13	0	0.00	77.70	3	5,513	0.05%
2021/07/05	0	0.00	1	75.00	74.90	-1	5,407	-0.02%
2021/07/01	4	70.20	3	71.57	69.90	1	5,730	0.02%
2021/06/18	1	74.30	1	74.13	75.20	0	5,731	0.00%
2021/06/17	1	72.80	1	71.90	72.70	0	5,617	0.00%
2021/06/16	3	72.73	1	71.50	71.30	2	5,565	0.04%
2021/06/15	4	71.20	3	72.13	72.90	1	5,439	0.02%
2021/06/03	2	68.60	0	0.00	68.10	2	5,064	0.04%
2021/06/02	1	68.10	1	66.80	66.80	0	4,966	0.00%
2021/05/26	0	0.00	1	67.20	66.00	-1	4,831	-0.02%
2021/05/25	1.1	66.60	0	0.00	66.30	1.1	4,791	0.02%
2021/05/19	1	62.00	0	0.00	61.80	1	4,823	0.02%
2021/05/14	0	0.00	0	61.50	60.70	0	4,754	0.00%
2021/05/12	1	60.60	1	59.30	60.00	0	4,707	0.00%
2021/05/07	30	70.60	0	0.00	71.90	30	4,657	0.64%
2021/04/29	0	78.80	0	0.00	78.50	0	4,632	0.00%
2021/04/28	0	0.00	1	80.90	79.50	-1	4,665	-0.02%
2021/04/27	8	79.85	8	80.96	79.80	0	4,711	0.00%
2021/04/26	8	82.73	18	82.86	82.20	-10	4,781	-0.21%
2021/04/23	4	81.93	14	82.64	82.50	-10	4,805	-0.21%
2021/04/22	18	82.14	18	83.94	78.50	0	4,807	0.00%
2021/04/21	22	87.31	3	85.20	84.00	19	5,265	0.36%
2021/04/20	5	80.64	6	81.58	82.80	-1	4,952	-0.02%
2021/04/19	0	75.50	0	0.00	75.30	0	4,723	0.00%
2021/04/16	1	75.10	2	74.45	73.90	-1	4,777	-0.02%
2021/04/15	1	74.50	1	74.90	74.40	0	4,790	0.00%
2021/04/14	3	75.60	2	74.75	74.10	1	4,808	0.02%
2021/04/13	0	0.00	1	78.40	76.00	-1	4,802	-0.02%
2021/04/12	2	76.95	5	76.42	75.40	-3	4,769	-0.06%
2021/04/09	2	79.25	2	78.70	78.00	0	4,752	0.00%
2021/04/08	2	81.45	15	81.03	80.00	-13	4,656	-0.28%
2021/04/07	0	0.00	16	76.39	77.30	-16	4,438	-0.36%
2021/04/06	9	74.73	7	75.36	77.60	2	4,318	0.05%
2021/03/31	0	0.00	1	71.60	71.10	-1	4,134	-0.02%
2021/03/30	2	72.10	1	72.00	72.40	1	4,161	0.02%
2021/03/26	0	0.00	2	70.30	70.40	-2	4,233	-0.05%
2021/03/25	1	71.20	1	70.90	70.30	0	4,248	0.00%
2021/03/24	2	70.95	2	71.15	70.90	0	4,266	0.00%
2021/03/22	46	73.13	48	73.31	72.00	-2	4,235	-0.05%
2021/03/16	1	71.80	1	71.10	70.00	0	4,629	0.00%
2021/03/15	1	70.70	3	70.37	70.00	-2	4,990	-0.04%
2021/03/12	2	69.80	1	69.60	70.00	1	5,031	0.02%
2021/03/11	1	69.40	1	69.50	69.40	0	5,068	0.00%
2021/03/10	1	67.40	1	67.40	67.40	0	5,110	0.00%
2021/03/09	3	66.97	2	67.10	67.10	1	5,373	0.02%
2021/03/08	1	68.20	0	0.00	67.30	1	5,405	0.02%
2021/03/04	1	68.00	0	0.00	68.30	1	5,610	0.02%
2021/03/03	1	68.50	1	69.30	69.40	0	5,613	0.00%
2021/03/02	2	70.30	0	0.00	69.00	2	5,627	0.04%
2021/02/24	2	71.80	0	0.00	71.50	2	5,746	0.03%
2021/02/23	0	0.00	2	73.30	72.50	-2	5,822	-0.03%
2021/02/22	1	72.70	3	74.57	73.90	-2	5,782	-0.03%
2021/02/19	1	70.40	3	70.40	71.40	-2	5,670	-0.04%
2021/02/18	3	69.90	0	0.00	70.30	3	5,686	0.05%
2021/02/17	0.1	69.02	0	0.00	69.30	0.1	5,680	0.00%
2021/02/04	2	67.40	0	0.00	67.10	2	5,659	0.04%
2021/01/25	2	70.50	0	0.00	70.50	2	5,501	0.04%
2021/01/22	3	71.73	1	71.50	72.00	2	5,470	0.04%
2021/01/21	8	72.04	1	73.80	71.30	7	5,449	0.13%
2021/01/20	18.1	73.50	14	75.09	72.70	4.1	5,396	0.08%
2021/01/19	5	77.74	5	79.48	76.70	0	5,306	0.00%
2021/01/18	3	78.60	1	78.80	79.20	2	5,183	0.04%
2021/01/15	7	78.93	2	79.60	77.70	5	5,047	0.10%
2021/01/14	20.1	80.23	21.3	79.04	79.10	-1.2	4,829	-0.02%
2021/01/13	23.3	76.96	14	77.56	77.60	9.3	4,145	0.22%
2021/01/12	7	72.53	6	72.00	70.60	1	3,834	0.03%
2021/01/11	5	71.42	2	72.20	72.10	3	3,737	0.08%
2021/01/06	3	70.90	1	71.30	69.10	2	3,722	0.05%
2020/12/31	4	71.10	0	0.00	71.10	4	3,665	0.11%
2020/12/30	0.1	73.10	0	0.00	71.80	0.1	3,652	0.00%
2020/12/25	2	72.40	2	71.90	72.30	0	3,491	0.00%
2020/12/22	1	71.40	1	71.10	69.00	0	3,498	0.00%
2020/12/18	1	70.90	2	70.65	70.90	-1	3,502	-0.03%
2020/12/17	1	70.10	0	0.00	70.10	1	3,506	0.03%
2020/12/16	1	72.00	1	71.50	71.30	0	3,494	0.00%
2020/12/11	0.1	73.50	0	0.00	72.50	0.1	3,578	0.00%
2020/12/10	6	75.23	6	75.48	75.00	0	3,479	0.00%
2020/12/09	5	72.00	5	72.38	74.70	0	3,188	0.00%
2020/12/08	0	0.00	3	69.70	69.00	-3	2,814	-0.11%
2020/12/04	3	68.00	1	68.20	67.60	2	2,766	0.07%
2020/12/03	2	69.50	3	69.80	68.00	-1	2,749	-0.04%
2020/11/30	0	0.00	1	68.30	67.10	-1	2,687	-0.04%
2020/11/27	0	0.00	1	65.40	65.60	-1	2,558	-0.04%
2020/11/26	2	65.55	0	0.00	65.60	2	2,578	0.08%
2020/11/25	1	64.90	2	64.75	64.50	-1	2,596	-0.04%
2020/11/24	3	66.30	2	66.90	65.70	1	2,682	0.04%
2020/11/23	0	0.00	1	64.30	64.70	-1	2,693	-0.04%
2020/11/20	2	63.55	1	64.80	64.40	1	2,731	0.04%
2020/11/18	0	62.10	0	0.00	61.80	0	2,782	0.00%
2020/11/16	0	0.00	1	61.60	61.90	-1	3,287	-0.03%
2020/11/12	1	60.80	0	0.00	60.70	1	3,945	0.03%
2020/10/29	1	60.80	1	61.30	61.20	0	4,725	0.00%
2020/10/20	4	64.40	0	0.00	64.40	4	5,173	0.08%
2020/10/19	0	0.00	1	65.30	65.10	-1	5,366	-0.02%
2020/10/16	1	65.80	2	65.55	64.70	-1	5,624	-0.02%
2020/10/15	2	66.30	0	0.00	66.30	2	5,756	0.03%
2020/10/13	11	63.99	11	63.63	64.00	0	5,762	0.00%
2020/10/12	1	65.20	0	0.00	64.90	1	5,786	0.02%
2020/09/29	0	0.00	5	66.74	66.80	-5	6,221	-0.08%
2020/09/25	3	66.50	0	0.00	65.00	3	6,398	0.05%
2020/09/24	0	0.00	5	68.22	67.60	-5	6,612	-0.08%
2020/09/22	1	68.80	2	70.60	70.30	-1	6,623	-0.02%
2020/09/18	4	71.60	3	71.63	71.60	1	6,614	0.02%
2020/09/17	6	72.07	1	72.70	72.70	5	6,610	0.08%
2020/09/15	1	70.70	1	70.80	70.20	0	6,578	0.00%
2020/09/07	2	71.55	2	71.20	69.20	0	7,134	0.00%
2020/08/25	0	0.00	34	69.33	69.50	-34	8,035	-0.42%
2020/08/21	38	69.57	14	66.79	69.70	24	8,266	0.29%
2020/08/20	4	71.80	4	69.95	68.80	0	8,231	0.00%
2020/08/19	75	75.31	68	75.38	76.40	7	8,499	0.08%
2020/08/18	1	72.90	26	73.63	72.60	-25	8,464	-0.30%
2020/08/17	26	71.38	2	71.80	71.50	24	8,361	0.29%
2020/08/13	0	0.00	2	68.10	67.70	-2	8,946	-0.02%
2020/08/12	2	67.90	0	0.00	68.10	2	9,075	0.02%
2020/08/11	1	68.80	0	0.00	68.60	1	9,274	0.01%
2020/08/10	2	71.80	2	69.60	69.80	0	9,375	0.00%
2020/08/06	3	70.60	7	71.39	70.50	-4	9,961	-0.04%
2020/08/05	4	71.38	0	0.00	70.90	4	10,009	0.04%
2020/08/04	3	73.97	36	75.40	72.50	-33	10,068	-0.33%
2020/08/03	111	72.20	75	72.71	73.90	36	9,941	0.36%	大買/
2020/07/30	0	0.00	1	71.70	71.80	-1	9,892	-0.01%
2020/07/27	0	0.00	1	69.60	70.30	-1	9,853	-0.01%
2020/07/23	3	73.50	3	72.10	72.10	0	9,794	0.00%
2020/07/22	1	74.10	0	0.00	72.20	1	9,635	0.01%
2020/07/20	0	0.00	14	66.98	67.90	-14	9,275	-0.15%
2020/07/14	0	0.00	2	70.30	70.20	-2	9,360	-0.02%
2020/07/13	1	72.70	1	72.40	71.10	0	9,417	0.00%
2020/07/10	2	70.50	0	0.00	68.50	2	9,488	0.02%
2020/07/09	7	71.91	1	72.00	72.20	6	9,451	0.06%
2020/07/08	4	71.88	7	71.59	71.40	-3	9,409	-0.03%
2020/07/07	2	70.50	2	70.40	69.40	0	9,378	0.00%
2020/07/06	10	73.74	11	74.00	74.00	-1	9,319	-0.01%
2020/07/03	6	73.07	9	73.40	73.50	-3	9,301	-0.03%
2020/07/02	0.1	69.40	0	0.00	69.30	0.1	9,087	0.00%
2020/07/01	1	68.70	0	0.00	68.40	1	9,123	0.01%
2020/06/24	1	68.20	0	0.00	67.80	1	9,205	0.01%
2020/06/22	1	68.00	8	67.35	67.20	-7	9,265	-0.08%
2020/06/19	12	71.82	0	0.00	69.50	12	9,296	0.13%
2020/06/17	1	67.70	0	0.00	67.40	1	9,210	0.01%
2020/06/11	10	71.60	1	72.40	70.00	9	10,020	0.09%
2020/06/10	1	73.70	96	72.37	71.60	-95	10,045	-0.95%
2020/06/09	0	0.00	19	75.17	73.60	-19	10,142	-0.19%
2020/06/08	3	76.50	116	76.23	75.30	-113	10,336	-1.09%	大賣/鉅額交易
2020/06/05	20	75.56	9	74.98	75.90	11	10,545	0.10%
2020/06/04	12	75.94	81	75.87	74.90	-69	10,688	-0.65%
2020/06/03	1	71.90	1	71.70	71.80	0	10,240	0.00%
2020/06/01	2	70.70	0	0.00	70.30	2	10,262	0.02%
2020/05/29	66	68.58	10	68.75	69.50	56	10,258	0.55%
2020/05/28	32	69.85	0	0.00	68.30	32	10,302	0.31%
2020/05/27	10	69.98	1	70.70	70.90	9	10,399	0.09%
2020/05/26	14	70.71	99	72.13	68.60	-85	10,187	-0.83%
2020/05/25	46	70.04	227	69.73	71.00	-181	9,764	-1.85%	大賣/鉅額交易
2020/05/22	6	63.85	5.2	64.21	64.60	0.9	9,468	0.01%
2020/05/21	3.1	63.21	1	64.40	64.00	2.1	9,354	0.02%
2020/05/20	0.1	61.30	2	59.00	61.40	-2	9,196	-0.02%
2020/05/19	0.1	57.40	1	58.00	57.50	-0.9	8,876	-0.01%
2020/05/15	2	56.05	2	58.15	59.00	0	8,657	0.00%
2020/05/14	3	56.27	7	57.03	56.20	-4	8,646	-0.05%
2020/05/13	7	57.21	2	56.70	57.90	5	8,419	0.06%
2020/05/12	1	54.10	0	0.00	52.70	1	8,003	0.01%
2020/05/11	1	54.00	3	53.43	53.70	-2	7,951	-0.03%
2020/05/08	2	52.65	3	52.93	52.20	-1	7,818	-0.01%
2020/05/07	0	0.00	2	51.95	52.10	-2	7,687	-0.03%
2020/05/06	1	52.30	0	0.00	50.50	1	7,635	0.01%
2020/05/05	1	51.70	3	52.07	51.60	-2	7,574	-0.03%
2020/05/04	1	51.10	0	0.00	50.70	1	7,541	0.01%
2020/04/30	1	52.20	2	52.35	51.80	-1	7,521	-0.01%
2020/04/29	3	50.73	0	0.00	50.30	3	7,461	0.04%
2020/04/28	51	51.00	51	50.58	50.50	0	7,456	0.00%
2020/04/27	1	49.70	0	0.00	50.20	1	7,466	0.01%
2020/04/24	1	48.95	2	49.18	49.00	-1	7,437	-0.01%
2020/04/23	1	49.70	0	0.00	49.45	1	7,422	0.01%
2020/04/22	1	49.00	1	49.40	49.35	0	7,408	0.00%
2020/04/21	3	50.68	1	51.30	49.05	2	7,432	0.03%
2020/04/17	0	0.00	2	53.10	51.50	-2	7,357	-0.03%
2020/04/16	0	0.00	6	53.50	52.80	-6	7,254	-0.08%
2020/04/15	14	52.96	7	53.30	52.90	7	7,124	0.10%
2020/04/08	51	52.98	50	52.47	52.20	1	6,922	0.01%
2020/04/06	13	49.19	13	49.59	49.60	0	6,750	0.00%
2020/03/25	0	0.00	1	47.80	47.70	-1	6,560	-0.02%
2020/03/24	8	45.84	8	45.66	45.80	0	6,468	0.00%
2020/03/23	4	44.58	3	44.58	43.35	1	6,597	0.02%
2020/03/19	2	49.15	41	47.85	45.85	-39	6,402	-0.61%
2020/03/18	57	52.80	27	53.38	50.90	30	6,097	0.49%
2020/03/17	37	51.45	56	51.43	52.00	-19	5,771	-0.33%
2020/03/16	19	52.58	5	51.90	49.50	14	5,472	0.26%
2020/03/13	8	50.36	3	48.60	51.90	5	5,321	0.09%
2020/03/12	1	53.50	6	52.85	51.00	-5	5,108	-0.10%
2020/03/11	12	54.80	19	55.34	54.20	-7	4,842	-0.14%
2020/03/10	15	52.63	56	55.00	55.60	-41	4,604	-0.89%
2020/03/09	1	50.60	0	0.00	50.60	1	4,417	0.02%
2020/03/06	50	53.78	0	0.00	53.50	50	4,321	1.16%
2020/03/05	1	55.80	1	56.20	55.60	0	4,246	0.00%
2020/03/04	1	54.70	41	54.37	55.90	-40	4,081	-0.98%
2020/03/03	132	54.97	163	54.23	54.10	-31	3,938	-0.79%	大買/大賣/
2020/03/02	31	53.62	45	54.69	54.80	-14	3,701	-0.38%
2020/02/26	51	53.55	1	52.70	52.30	50	3,371	1.48%
2020/02/24	12	53.34	13	53.03	53.20	-1	3,258	-0.03%
2020/02/21	8	53.56	7	54.00	52.90	1	3,194	0.03%
2020/02/20	1	52.60	1	51.90	51.90	0	3,013	0.00%
2020/02/19	0	0.00	1	51.90	52.10	-1	2,962	-0.03%
2020/02/17	69	50.59	68	52.19	52.20	1	2,804	0.04%
2020/02/12	0	0.00	1	48.00	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.70	46.50	-1	2,683	-0.04%
2020/02/10	0	0.00	1	45.30	45.95	-1	2,741	-0.04%
2020/02/06	0	0.00	1	46.15	46.25	-1	2,846	-0.04%
2020/02/05	1	46.25	0	0.00	45.30	1	2,874	0.03%
2020/02/04	2	44.80	1	45.20	45.25	1	2,921	0.03%
2020/01/31	1	47.15	0	0.00	46.90	1	3,056	0.03%
2020/01/30	3	47.10	3	47.75	46.75	0	3,309	0.00%
2020/01/17	1	52.50	1	53.30	52.30	0	3,659	0.00%
2020/01/16	1	52.70	0	0.00	52.70	1	3,956	0.03%
2020/01/15	1	53.10	3	53.00	53.00	-2	4,213	-0.05%
2020/01/14	1	52.00	0	0.00	52.40	1	4,296	0.02%
2020/01/07	1	51.60	1	50.20	50.40	0	4,843	0.00%
2020/01/03	1	53.10	0	0.00	53.10	1	4,942	0.02%
2020/01/02	1	53.40	2	54.25	54.50	-1	4,868	-0.02%
2019/12/30	1	53.90	1	54.60	53.70	0	4,820	0.00%
2019/12/27	32	54.58	31	54.40	54.20	1	4,815	0.02%
2019/12/25	5	54.16	5	54.08	53.90	0	4,763	0.00%
2019/12/24	0	0.00	20	52.36	52.10	-20	4,668	-0.43%
2019/12/23	1	52.90	2	53.05	52.70	-1	4,692	-0.02%
2019/12/18	52	55.37	50	55.16	54.50	2	4,752	0.04%
2019/12/16	3	52.10	0	0.00	52.30	3	4,595	0.07%
2019/12/11	2	51.70	4	51.70	51.60	-2	4,608	-0.04%
2019/12/10	9	51.92	0	0.00	52.50	9	4,604	0.20%
2019/12/06	10	50.95	0	0.00	51.40	10	4,629	0.22%
2019/12/05	1	51.80	6	51.20	51.10	-5	4,642	-0.11%
2019/12/04	13	50.57	10	50.75	50.80	3	4,852	0.06%
2019/12/03	1	48.35	1	48.40	48.75	0	4,839	0.00%
2019/12/02	2	48.20	0	0.00	48.00	2	4,889	0.04%
2019/11/26	1	50.30	1	50.60	50.60	0	5,416	0.00%
2019/11/20	0	0.00	20	49.23	49.05	-20	5,902	-0.34%
2019/11/13	0	0.00	5	50.48	50.30	-5	6,429	-0.08%
2019/11/11	0	0.00	13	51.42	49.60	-13	6,432	-0.20%
2019/11/08	0	0.00	6	52.78	52.80	-6	6,377	-0.09%
2019/11/07	10	53.20	7	53.93	53.20	3	6,387	0.05%
2019/11/06	2	56.30	0	0.00	55.50	2	6,354	0.03%
2019/11/04	1	55.50	0	0.00	55.50	1	6,333	0.02%
2019/11/01	1	56.10	23	55.87	56.10	-22	6,351	-0.35%
2019/10/31	12	55.57	6	55.75	55.00	6	6,331	0.09%
2019/10/30	15	56.83	1	57.80	56.80	14	6,268	0.22%
2019/10/29	37	57.65	24	57.85	57.50	13	6,275	0.21%
2019/10/28	32	59.17	25	59.19	60.10	7	6,167	0.11%
2019/10/25	46	58.43	65	58.19	58.20	-19	6,169	-0.31%
2019/10/24	25	57.14	48	57.15	58.50	-23	6,089	-0.38%
2019/10/23	323	54.87	280	54.54	55.00	43	6,007	0.72%	大買/大賣/
2019/10/22	12	53.62	0	0.00	53.60	12	6,029	0.20%
2019/10/21	32	53.32	7	53.34	53.60	25	5,906	0.42%
2019/10/18	8	51.75	2	51.70	51.60	6	5,681	0.11%
2019/10/17	0	0.00	1	51.00	51.10	-1	5,579	-0.02%
2019/10/16	0	0.00	1	50.00	50.00	-1	5,555	-0.02%
2019/10/15	1	51.00	1	51.30	51.10	0	5,499	0.00%
2019/10/14	62	50.98	62	51.23	50.40	0	5,317	0.00%
2019/10/08	1	48.90	0	0.00	48.90	1	5,185	0.02%
2019/10/03	5	48.90	0	0.00	49.60	5	5,185	0.10%
2019/10/01	0	0.00	1	48.85	49.25	-1	5,189	-0.02%
2019/09/27	1	48.95	0	0.00	48.40	1	5,174	0.02%
2019/09/24	17	50.98	0	0.00	50.80	17	5,122	0.33%
2019/09/23	2	51.00	2	51.10	50.80	0	5,061	0.00%
2019/09/20	1	50.30	0	0.00	50.40	1	5,049	0.02%
2019/09/19	1	51.20	0	0.00	50.70	1	5,067	0.02%
2019/09/17	1	49.20	1	50.10	50.20	0	5,007	0.00%
2019/09/12	2	49.08	0	0.00	48.90	2	5,001	0.04%
2019/09/11	0	0.00	1	49.25	48.85	-1	5,056	-0.02%
2019/09/10	3	49.82	0	0.00	49.30	3	5,215	0.06%
2019/09/06	90	53.77	86	52.97	51.00	4	5,201	0.08%
2019/09/05	1	51.20	0	0.00	50.80	1	4,915	0.02%
2019/09/04	1	50.20	1	50.30	50.70	0	4,896	0.00%
2019/09/03	1	51.10	1	50.00	49.80	0	4,872	0.00%
2019/09/02	3	49.83	4	50.38	50.70	-1	4,830	-0.02%
2019/08/30	1	50.80	1	51.40	49.05	0	4,748	0.00%
2019/08/29	52.3	50.22	58	50.27	49.75	-5.7	4,536	-0.13%
2019/08/28	153.7	49.82	145	50.31	51.20	8.7	4,330	0.20%	大買/大賣/
2019/08/22	0	0.00	3	48.87	48.70	-3	3,837	-0.08%
2019/08/21	3	48.15	0	0.00	48.20	3	3,744	0.08%
2019/08/19	1	46.75	3	46.97	46.50	-2	3,525	-0.06%
2019/08/16	8	45.41	2	44.60	46.00	6	3,415	0.18%
2019/08/15	0	0.00	4	43.09	43.10	-4	3,320	-0.12%
2019/08/13	2	44.80	2	44.55	44.35	0	3,326	0.00%
2019/08/12	1	43.00	6	43.79	44.35	-5	3,316	-0.15%
2019/08/08	1	44.45	11	44.72	44.65	-10	3,293	-0.30%
2019/08/07	6	44.05	6	44.65	44.05	0	3,298	0.00%
2019/08/06	6	44.35	6	43.25	45.60	0	3,292	0.00%
2019/08/01	0	0.00	1	49.40	48.85	-1	3,269	-0.03%
2019/07/31	2	49.25	1	49.60	49.90	1	3,241	0.03%
2019/07/29	0	0.00	1	50.80	51.00	-1	3,016	-0.03%
2019/07/26	2	48.45	1	47.70	49.50	1	2,828	0.04%
2019/07/25	1	47.30	3	47.48	47.75	-2	2,728	-0.07%
2019/07/24	4	46.34	1	47.15	47.30	3	2,551	0.12%
2019/07/23	1	43.00	1	43.30	43.00	0	2,356	0.00%
2019/07/19	2	42.03	0	0.00	41.90	2	2,411	0.08%
2019/07/18	4	42.25	0	0.00	41.80	4	2,443	0.16%
2019/07/17	0	0.00	6	43.40	43.45	-6	2,457	-0.24%
2019/07/11	1	44.35	1	44.30	44.10	0	2,750	0.00%
2019/07/04	4	45.73	1	45.40	45.40	3	2,794	0.11%
2019/07/03	0	0.00	1	45.65	45.25	-1	2,866	-0.03%
2019/07/02	1	46.45	1	46.70	46.45	0	2,947	0.00%
2019/07/01	2	47.20	2	47.25	46.45	0	3,016	0.00%
2019/06/28	1	47.00	1	46.60	46.30	0	3,046	0.00%
2019/06/27	1	47.00	1	47.40	46.65	0	3,122	0.00%
2019/06/25	1	46.40	2	46.45	47.40	-1	3,187	-0.03%
2019/06/24	2	45.90	2	46.20	46.35	0	3,143	0.00%
2019/06/20	6	45.60	4	44.99	45.10	2	3,114	0.06%
2019/06/19	23	44.85	23	44.66	44.85	0	3,132	0.00%
2019/06/18	23	44.01	23	45.65	43.90	0	3,140	0.00%
2019/06/17	0	45.40	0	0.00	45.40	0	3,036	0.00%
2019/06/14	23	41.30	23	41.90	41.30	0	3,015	0.00%
2019/06/13	6	41.60	0	0.00	41.60	6	3,053	0.20%
2019/06/12	0	0.00	6	41.78	41.45	-6	3,131	-0.19%
2019/05/29	0	0.00	10	39.75	39.75	-10	4,006	-0.25%
2019/05/24	1	41.30	1	41.05	40.50	0	4,444	0.00%
2019/05/22	1	42.45	1	42.65	41.55	0	4,688	0.00%
2019/05/09	0	0.00	1	43.55	43.35	-1	6,303	-0.02%
2019/05/03	15	48.18	15	47.69	48.05	0	6,914	0.00%
2019/05/02	2	47.25	0	0.00	47.35	2	6,911	0.03%
2019/04/30	10	47.00	11	46.98	47.40	-1	6,933	-0.01%
2019/04/29	0	0.00	1	46.80	46.80	-1	6,935	-0.01%
2019/04/24	11	54.24	11	53.85	53.80	0	6,866	0.00%
2019/04/19	1	53.80	1	53.90	54.10	0	6,807	0.00%
2019/04/15	1	51.60	1	51.50	51.20	0	6,913	0.00%
2019/04/10	0	0.00	1	53.30	53.20	-1	7,155	-0.01%
2019/04/09	2	56.10	7	56.19	53.90	-5	7,198	-0.07%
2019/04/08	4	56.05	2	55.70	55.30	2	7,265	0.03%
2019/04/03	3	54.10	3	53.80	53.90	0	7,248	0.00%
2019/04/02	2	52.40	1	52.70	53.00	1	7,245	0.01%
2019/04/01	2	52.35	1	52.50	52.20	1	7,341	0.01%
2019/03/28	1	51.30	1	52.20	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	0	0.00	1	51.20	51.50	-1	8,182	-0.01%
2019/03/22	3	53.07	1	52.70	52.10	2	8,276	0.02%
2019/03/14	5	54.80	7	54.81	53.90	-2	9,339	-0.02%
2019/03/13	2	57.60	0	0.00	57.40	2	9,496	0.02%
2019/03/12	4	57.93	0	0.00	58.00	4	9,746	0.04%
2019/03/11	0	0.00	7	56.20	55.60	-7	9,921	-0.07%
2019/03/06	6	56.47	1	56.50	56.60	5	10,479	0.05%
2019/02/27	2	56.25	2	56.65	57.60	0	11,445	0.00%
2019/02/26	6	57.97	12	57.94	55.70	-6	11,716	-0.05%
2019/02/25	7	56.53	2	57.05	57.60	5	11,980	0.04%
2019/02/22	2	56.50	2	57.35	56.50	0	12,027	0.00%
2019/02/21	6	57.18	7	57.14	57.90	-1	11,959	-0.01%
2019/02/20	2	58.20	1	58.80	57.90	1	11,855	0.01%
2019/02/19	5	58.90	5	57.80	58.90	0	11,804	0.00%
2019/02/18	19	59.37	24	59.28	58.30	-5	11,751	-0.04%
2019/02/15	24	59.06	23	57.63	59.30	1	11,564	0.01%
2019/02/14	10	58.83	7	59.46	59.00	3	11,518	0.03%
2019/02/13	67	58.33	67	58.31	58.40	0	11,407	0.00%
2019/02/12	19	52.39	25	53.22	56.00	-6	11,139	-0.05%
2019/02/11	0.6	51.40	0	0.00	51.40	0.6	10,961	0.01%
2019/01/30	1	47.25	2	48.15	46.75	-1	10,938	-0.01%
2019/01/28	8	46.70	13	46.97	46.60	-5	10,856	-0.05%
2019/01/25	0	0.00	1	44.20	44.15	-1	10,746	-0.01%
2019/01/24	1	43.05	1	42.70	42.55	0	10,850	0.00%
2019/01/23	1	42.15	19	41.98	42.20	-18	10,938	-0.16%
2019/01/22	0	0.00	1	42.10	41.50	-1	10,995	-0.01%
2019/01/21	1	41.50	0	0.00	42.00	1	11,097	0.01%
2019/01/17	24	40.59	6	40.85	40.20	18	11,151	0.16%
2019/01/16	1	41.65	1	41.60	41.00	0	11,221	0.00%
2019/01/15	2	40.38	2	40.38	40.90	0	11,225	0.00%
2019/01/14	7	41.14	6	40.28	40.05	1	11,304	0.01%
2019/01/10	3	43.15	3	42.80	42.30	0	11,353	0.00%
2019/01/09	1	42.80	1	42.70	42.30	0	11,567	0.00%
2019/01/08	3	42.08	3	42.35	42.10	0	11,704	0.00%
2019/01/07	10	42.05	10	42.00	41.60	0	11,681	0.00%
2019/01/04	8	40.48	7	40.39	40.90	1	11,672	0.01%
2019/01/03	5	43.37	11	43.22	40.65	-6	11,580	-0.05%
2019/01/02	13	44.33	7	44.01	43.90	6	11,551	0.05%
2018/12/28	1	44.35	1	43.75	43.90	0	11,589	0.00%
2018/12/27	3	44.70	10	44.60	43.80	-7	11,642	-0.06%
2018/12/25	5	44.20	4	44.36	44.10	1	11,555	0.01%
2018/12/24	1	44.45	1	44.00	45.30	0	11,517	0.00%
2018/12/22	1	44.25	3	44.20	44.85	-2	11,413	-0.02%
2018/12/21	15	44.99	18	44.84	45.60	-3	11,422	-0.03%
2018/12/20	4	44.30	5	44.27	44.25	-1	11,273	-0.01%
2018/12/19	19	49.01	8	48.08	47.40	11	11,019	0.10%
2018/12/18	9	50.58	9	50.49	49.40	0	10,927	0.00%
2018/12/17	7	50.77	8	49.73	50.30	-1	10,856	-0.01%
2018/12/14	13	49.59	7	49.35	50.00	6	10,796	0.06%
2018/12/13	26	52.00	38	51.97	52.00	-12	10,675	-0.11%
2018/12/12	14	50.86	11	51.16	52.50	3	10,400	0.03%
2018/12/11	3	47.98	3	48.30	47.80	0	10,099	0.00%
2018/12/10	17	48.10	18	47.19	47.30	-1	10,196	-0.01%
2018/12/07	10	48.03	9	48.02	48.05	1	10,027	0.01%
2018/12/06	40	49.21	49	48.56	46.30	-9	9,928	-0.09%
2018/12/05	45	50.58	70	50.50	51.10	-25	9,676	-0.26%
2018/12/04	41	50.97	29	51.18	49.50	12	9,490	0.13%
2018/12/03	11	50.35	7	50.84	49.15	4	9,277	0.04%
2018/11/30	32	48.08	34	48.13	48.75	-2	9,100	-0.02%
2018/11/29	176	49.72	168	50.07	49.00	8	8,908	0.09%	大買/大賣/
2018/11/28	90	49.64	87	49.69	49.70	3	8,699	0.03%
2018/11/27	93	46.07	102	46.47	48.40	-9	8,185	-0.11%	大賣/
2018/11/26	28	44.18	24	44.22	44.00	4	7,814	0.05%
2018/11/23	14	42.94	14	43.06	43.75	0	7,721	0.00%
2018/11/22	64	41.56	33	41.61	41.10	31	7,406	0.42%
2018/11/21	5	39.41	4	40.60	40.70	1	6,994	0.01%
2018/11/20	4	37.48	4	37.09	37.00	0	6,942	0.00%
2018/11/13	5	35.80	5	36.74	36.95	0	7,294	0.00%
2018/11/07	0	0.00	2	36.68	37.75	-2	7,311	-0.03%
2018/11/06	11	35.40	10	36.11	34.35	1	7,310	0.01%
2018/11/02	31	36.70	30	36.29	36.55	1	7,319	0.01%
2018/11/01	61	35.95	64	35.83	35.80	-3	7,226	-0.04%
2018/10/31	1	34.10	0	0.00	34.10	1	6,952	0.01%
2018/10/30	7	31.93	12	31.52	31.00	-5	6,907	-0.07%
2018/10/29	16	31.50	11	32.60	32.05	5	7,100	0.07%
2018/10/24	3	36.00	3	35.30	34.60	0	7,082	0.00%
2018/10/23	1	36.35	1	36.40	36.30	0	7,021	0.00%
2018/10/22	10	36.76	10	38.30	37.70	0	7,058	0.00%
2018/10/19	2	36.10	7	36.56	36.35	-5	7,133	-0.07%
2018/10/18	6	38.98	1	38.20	38.05	5	7,152	0.07%
2018/10/17	1	40.00	1	40.65	38.40	0	7,163	0.00%
2018/10/16	30	40.00	49	40.00	40.25	-19	7,007	-0.27%
2018/10/12	2	37.28	2	36.93	37.20	0	7,037	0.00%
2018/10/11	0	0.00	15	36.50	36.50	-15	7,110	-0.21%
2018/10/02	1	51.20	0	0.00	50.00	1	8,302	0.01%
2018/10/01	0	0.00	1	50.40	51.30	-1	8,430	-0.01%
2018/09/28	2	50.95	2	51.35	50.20	0	8,731	0.00%
2018/09/27	1	51.80	1	50.20	50.00	0	8,917	0.00%
2018/09/25	6	51.97	6	52.13	52.00	0	9,178	0.00%
2018/09/21	3	50.43	2	50.95	51.00	1	9,161	0.01%
2018/09/20	13	48.35	13	48.08	48.00	0	9,160	0.00%
2018/09/19	2	50.08	1	48.70	47.90	1	9,256	0.01%
2018/09/18	1	51.00	1	49.90	48.40	0	9,348	0.00%
2018/09/17	2	52.20	4	52.55	52.10	-2	9,527	-0.02%
2018/09/14	1	49.80	2	53.00	52.60	-1	9,645	-0.01%
2018/09/13	5	50.90	5	50.02	48.95	0	9,580	0.00%
2018/09/12	1	50.30	0	0.00	50.10	1	9,788	0.01%
2018/09/11	5	52.56	0	0.00	51.30	5	9,983	0.05%
2018/09/10	1	51.90	4	49.70	50.60	-3	10,091	-0.03%
2018/09/07	1	53.50	0	0.00	53.50	1	10,143	0.01%
2018/09/06	3	57.10	3	57.40	56.40	0	10,316	0.00%
2018/09/05	1	57.80	1	57.30	56.00	0	10,881	0.00%
2018/09/04	8	58.00	8	57.90	58.10	0	11,423	0.00%
2018/08/30	0	0.00	1	62.30	61.00	-1	12,203	-0.01%
2018/08/28	3	60.43	3	59.93	58.90	0	12,638	0.00%
2018/08/24	21	56.64	56	57.00	56.60	-35	13,097	-0.27%
2018/08/23	31	59.18	6	59.45	58.60	25	13,647	0.18%
2018/08/22	1	58.90	1	58.50	59.50	0	14,211	0.00%
2018/08/20	15	56.73	16	56.30	58.50	-1	15,105	-0.01%
2018/08/17	12	59.87	13	60.55	58.20	-1	15,508	-0.01%
2018/08/16	22	58.23	21	58.96	61.20	1	15,624	0.01%
2018/08/15	8	60.76	2	59.95	58.60	6	15,830	0.04%
2018/08/14	23	61.02	9	61.49	62.00	14	16,050	0.09%
2018/08/13	3	59.23	0	0.00	60.30	3	16,266	0.02%
2018/08/10	12	66.27	13	66.41	64.70	-1	16,635	-0.01%
2018/08/09	1	65.50	1	65.90	66.30	0	17,030	0.00%
2018/08/08	0	0.00	5	66.30	65.00	-5	17,702	-0.03%
2018/08/07	8	67.18	8	67.18	66.70	0	18,220	0.00%
2018/08/06	7	65.30	10	64.90	65.50	-3	18,399	-0.02%
2018/08/03	17	64.24	20	62.14	66.00	-3	18,632	-0.02%
2018/08/02	1	66.70	11	67.39	63.70	-10	18,765	-0.05%
2018/08/01	6	69.78	6	70.03	69.50	0	19,391	0.00%
2018/07/31	13	70.72	8	70.93	72.20	5	19,736	0.03%
2018/07/30	1	71.30	1	70.20	69.50	0	19,735	0.00%
2018/07/27	0	0.00	8	72.98	72.00	-8	19,738	-0.04%
2018/07/26	20	74.60	2	73.65	75.00	18	19,731	0.09%
2018/07/25	0	0.00	1	69.80	71.70	-1	19,584	-0.01%
2018/07/24	14	69.41	3	68.67	69.90	11	19,513	0.06%
2018/07/23	2	64.80	3	64.53	67.50	-1	19,448	-0.01%
2018/07/20	4	66.43	4	66.93	67.10	0	19,381	0.00%
2018/07/19	10	69.94	9	69.29	69.00	1	19,241	0.01%
2018/07/18	4	67.33	36	68.67	68.00	-32	19,237	-0.17%
2018/07/17	7	72.01	2	71.60	70.90	5	19,196	0.03%
2018/07/16	13	74.88	7	74.63	73.80	6	19,197	0.03%
2018/07/13	10	75.29	11	75.81	73.00	-1	19,302	-0.01%
2018/07/12	6	73.85	26	73.24	73.90	-20	19,122	-0.10%
2018/07/11	23	73.60	26	73.43	73.60	-3	19,114	-0.02%
2018/07/10	48	70.54	13	68.12	72.00	35	18,611	0.19%
2018/07/09	2	65.05	3	65.37	65.50	-1	18,502	-0.01%
2018/07/06	18	64.76	32	64.45	66.20	-14	18,359	-0.08%
2018/07/05	68	62.90	67	63.29	62.70	1	18,107	0.01%
2018/07/04	16	64.69	24	65.63	62.70	-8	17,898	-0.04%
2018/07/03	13	71.09	4	69.98	69.60	9	17,672	0.05%
2018/07/02	15	69.49	12	71.91	69.10	3	17,580	0.02%
2018/06/29	8	71.36	10	69.69	72.80	-2	17,458	-0.01%
2018/06/28	15	70.77	11	73.24	69.50	4	17,295	0.02%
2018/06/27	9	73.34	9	72.64	73.40	0	17,177	0.00%
2018/06/26	7	72.57	24	73.08	72.00	-17	17,064	-0.10%
2018/06/25	15	71.95	9	72.41	71.20	6	16,820	0.04%
2018/06/22	0	0.00	1	76.50	76.50	-1	16,652	-0.01%
2018/06/21	6	80.62	6	80.25	80.90	0	16,558	0.00%
2018/06/20	16	81.11	16	81.16	76.40	0	16,374	0.00%
2018/06/19	3	85.03	9	84.93	84.00	-6	16,260	-0.04%
2018/06/15	36	83.58	21	82.96	83.20	15	16,243	0.09%
2018/06/14	29	82.29	24	82.49	83.20	5	16,133	0.03%
2018/06/13	33	85.75	33	89.46	82.90	0	15,957	0.00%
2018/06/12	33	86.55	21	86.88	89.50	12	15,516	0.08%
2018/06/11	10	78.04	33	77.95	81.40	-23	14,963	-0.15%
2018/06/08	20	73.16	28	70.10	74.00	-8	14,696	-0.05%
2018/06/07	27	71.60	22	71.30	70.50	5	14,445	0.03%
2018/06/06	2	70.40	10	70.20	71.50	-8	14,445	-0.06%
2018/06/05	39	68.33	16	71.24	67.80	23	14,387	0.16%
2018/06/04	14	70.74	10	72.87	72.80	4	14,150	0.03%
2018/06/01	17	70.54	16	72.03	69.90	1	13,839	0.01%
2018/05/31	49	74.73	45	76.43	70.70	4	13,541	0.03%
2018/05/30	125	71.62	146	71.15	74.10	-21	12,893	-0.16%	大買/大賣/
2018/05/29	21	68.90	26	69.85	68.80	-5	12,268	-0.04%
2018/05/28	22	64.09	9	64.32	66.90	13	11,490	0.11%
2018/05/25	28	57.56	37	57.09	60.90	-9	11,147	-0.08%
2018/05/24	53	55.13	54	55.23	55.40	-1	10,510	-0.01%
2018/05/23	19	55.44	14	55.50	55.80	5	10,294	0.05%
2018/05/22	68	54.66	62	55.77	53.70	6	9,969	0.06%
2018/05/21	31	55.87	44	55.52	56.40	-13	9,672	-0.13%
2018/05/18	26	54.23	36	54.23	54.70	-10	9,332	-0.11%
2018/05/17	108	53.26	74	54.39	52.10	34	8,805	0.39%	大買/
2018/05/16	123	55.78	144	55.91	55.60	-21	8,338	-0.25%	大買/大賣/
2018/05/15	77	51.53	64	50.69	53.80	13	7,656	0.17%
2018/05/14	10	49.05	9	48.41	50.20	1	7,091	0.01%
2018/05/11	52	46.32	56	46.48	45.70	-4	6,824	-0.06%
2018/05/10	24	45.81	28	45.41	46.20	-4	6,511	-0.06%
2018/05/09	56	43.60	49	43.29	43.65	7	6,123	0.11%
2018/05/08	19	39.69	13	39.87	40.90	6	5,397	0.11%
2018/05/02	1	36.50	1	36.95	36.35	0	5,000	0.00%
2018/04/26	1	36.00	0	0.00	34.50	1	5,752	0.02%
2018/04/24	0	0.00	1	36.20	36.00	-1	5,798	-0.02%
2018/04/23	0	0.00	10	38.15	37.60	-10	5,718	-0.17%
2018/04/20	0	0.00	1	37.80	37.95	-1	5,696	-0.02%
2018/04/19	10	38.10	1	39.40	39.15	9	5,607	0.16%
2018/04/17	1	39.70	1	38.10	36.15	0	5,317	0.00%
2018/04/13	0	0.00	1	38.00	38.00	-1	5,103	-0.02%
2018/04/11	0	0.00	5	36.80	37.10	-5	5,049	-0.10%
2018/03/30	5	36.70	0	0.00	36.70	5	5,279	0.09%
2018/03/22	0	0.00	2	37.65	37.30	-2	5,174	-0.04%
2018/03/21	1	38.80	33	38.47	36.90	-32	5,022	-0.64%
2018/03/20	2	37.10	2	36.50	37.40	0	4,859	0.00%
2018/03/19	3	36.60	3	36.53	36.40	0	4,784	0.00%
2018/03/16	30	36.69	3	36.40	35.80	27	4,642	0.58%
2018/03/14	1	35.30	3	35.90	35.25	-2	4,483	-0.04%
2018/03/13	7	35.31	1	35.00	36.00	6	4,386	0.14%
2018/03/12	1	35.40	5	34.50	35.05	-4	4,329	-0.09%
2018/03/09	7	34.54	1	34.40	34.00	6	4,148	0.14%
2018/03/07	0	0.00	2	30.95	30.50	-2	3,933	-0.05%
2018/03/06	0	0.00	1	30.40	30.20	-1	4,034	-0.02%
2018/03/02	0	0.00	1	30.55	30.50	-1	4,530	-0.02%
2018/02/12	0.1	29.25	0	0.00	29.25	0.1	5,660	0.00%
2018/01/25	1	34.55	0	0.00	34.30	1	6,703	0.01%
2018/01/24	0.3	35.50	8	35.49	35.30	-7.7	6,733	-0.11%
2018/01/23	0.1	36.05	27	38.70	36.05	-26.9	6,868	-0.39%
2018/01/22	33.6	38.14	6	38.08	38.55	27.6	6,712	0.41%
2018/01/11	1	33.05	0	0.00	33.00	1	7,330	0.01%
2018/01/10	2	33.75	0	0.00	33.50	2	7,364	0.03%
2018/01/08	3	34.65	6	34.47	33.80	-3	7,617	-0.04%
2018/01/05	2	35.45	1	35.90	35.40	1	7,643	0.01%
2018/01/04	2	34.80	0	0.00	35.00	2	7,698	0.03%
2018/01/02	0	0.00	4	33.05	33.35	-4	7,565	-0.05%