嘉晶 (3016)-兆豐-埔墘券商分點個股進出

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
63.6
漲跌
▼0.4
漲幅
-0.63%
成交量
1,058張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/06/20	4	68.00	0	0.00	68.00	4	1,247	0.32%
2024/06/18	0	0.00	8	68.23	68.00	-8	1,255	-0.64%
2024/06/14	5	66.98	0	0.00	67.80	5	1,216	0.41%
2024/06/12	11	63.57	0	0.00	63.70	11	1,158	0.95%
2024/06/11	1	61.60	0	0.00	61.60	1	1,163	0.09%
2024/06/05	2	61.30	0	0.00	60.90	2	1,547	0.13%
2024/05/20	0	0.00	1	62.60	62.20	-1	1,560	-0.06%
2024/03/28	1	60.00	1	59.50	59.30	0	1,038	0.00%
2024/03/27	4	57.75	4	57.60	57.50	0	1,006	0.00%
2024/03/22	2	60.40	2	60.50	59.10	0	999	0.00%
2024/03/12	13	61.42	12	59.58	61.70	1	861	0.12%
2024/03/08	1	56.30	0	0.00	56.30	1	509	0.20%
2024/02/29	0	0.00	10	53.80	54.20	-10	462	-2.16%
2024/02/21	0	0.00	1	54.80	54.90	-1	469	-0.21%
2024/01/30	0	0.00	2	56.70	56.70	-2	447	-0.45%
2023/11/28	0	0.00	0	63.30	63.30	0	415	-0.01%
2023/11/03	0	0.00	5	60.36	59.70	-5	446	-1.12%
2023/11/01	5	60.60	5	61.10	60.30	0	437	0.00%
2023/10/27	5	58.00	0	0.00	58.00	5	425	1.17%
2023/08/11	1	62.30	0	0.00	61.60	1	1,277	0.08%
2023/07/26	1	65.90	2	64.85	64.60	-1	1,204	-0.08%
2023/07/25	1	66.50	0	0.00	66.10	1	1,199	0.08%
2023/07/17	0	0.00	1	70.80	70.80	-1	1,183	-0.08%
2023/07/14	5	71.50	5	72.00	71.50	0	1,150	0.00%
2023/07/13	15	72.93	15	72.00	71.00	0	1,122	0.00%
2023/07/11	1	72.20	1	73.01	72.20	0	1,012	0.00%
2023/07/10	3	67.00	0	0.00	69.70	3	836	0.36%
2023/07/06	3	65.40	0	0.00	64.60	3	722	0.41%
2023/05/08	0	0.00	1	64.70	64.20	-1	742	-0.13%
2023/05/04	1	63.80	0	0.00	63.80	1	778	0.13%
2023/04/27	1	62.40	0	0.00	61.60	1	788	0.13%
2023/04/19	2	70.00	0	0.00	69.50	2	714	0.28%
2023/04/12	0	0.00	2	71.40	71.30	-2	671	-0.30%
2023/03/21	0	71.80	0	0.00	71.00	0	689	0.01%
2023/03/03	3	71.90	0	0.00	71.90	3	712	0.42%
2023/02/10	1	76.70	1	76.80	76.50	0	910	0.00%
2023/02/07	0	0.00	1	78.50	78.10	-1	920	-0.11%
2023/02/06	1	77.80	0	0.00	77.80	1	932	0.11%
2023/01/16	0	0.00	5	72.20	72.30	-5	969	-0.52%
2023/01/12	5	73.64	0	0.00	73.10	5	993	0.50%
2022/12/21	2	71.80	0	0.00	70.20	2	1,418	0.14%
2022/11/17	0	0.00	2	79.00	79.30	-2	2,151	-0.09%
2022/11/16	2	77.70	0	0.00	78.00	2	2,186	0.09%
2022/11/09	4	74.87	4	75.00	75.00	0	2,369	0.00%
2022/10/17	2	66.80	0	0.00	69.30	2	2,436	0.08%
2022/10/04	0	0.00	1	76.30	77.60	-1	2,490	-0.04%
2022/10/03	6	70.00	6	71.00	73.10	0	2,480	0.00%
2022/09/29	1	72.80	0	0.00	70.40	1	2,511	0.04%
2022/08/24	1	92.70	3	90.97	89.20	-2	2,369	-0.08%
2022/08/23	1	92.20	1	92.30	92.10	0	2,370	0.00%
2022/08/22	3	93.43	1	92.90	93.00	2	2,363	0.08%
2022/08/19	1	92.70	1	92.10	91.40	0	2,275	0.00%
2022/08/11	0	0.00	1	84.30	83.60	-1	2,261	-0.04%
2022/08/10	1	81.90	0	0.00	82.20	1	2,329	0.04%
2022/07/21	1	85.10	0	0.00	84.80	1	2,803	0.04%
2022/07/20	1	84.00	1	84.40	83.40	0	2,798	0.00%
2022/07/19	1	79.60	1	80.80	80.30	0	2,777	0.00%
2022/07/12	1	76.00	0	0.00	76.50	1	2,751	0.04%
2022/07/11	1	78.70	3	79.57	79.50	-2	2,760	-0.07%
2022/07/08	2	78.90	0	0.00	78.90	2	2,761	0.07%
2022/06/29	0	0.00	1	90.10	90.40	-1	2,793	-0.04%
2022/06/28	1	91.70	1	92.50	92.30	0	2,841	0.00%
2022/06/27	3	93.97	3	94.53	94.30	0	2,942	0.00%
2022/06/23	1	90.40	0	0.00	90.00	1	3,085	0.03%
2022/06/22	0	0.00	1	93.50	90.90	-1	3,486	-0.03%
2022/06/15	1	104.00	0	0.00	100.50	1	4,103	0.02%
2022/06/09	0	0.00	1	105.50	107.00	-1	5,839	-0.02%
2022/06/07	0	0.00	1	104.50	104.00	-1	6,047	-0.02%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/23	1	99.90	0	0.00	99.40	1	6,059	0.02%
2022/05/20	1	98.70	0	0.00	99.40	1	6,054	0.02%
2022/05/17	2	97.30	2	98.20	99.10	0	5,948	0.00%
2022/05/16	0	0.00	2	98.30	96.10	-2	5,933	-0.03%
2022/05/13	2	96.80	1	97.00	96.30	1	5,885	0.02%
2022/05/12	1	96.00	0	0.00	92.20	1	5,845	0.02%
2022/04/25	3	95.50	3	96.10	95.50	0	5,911	0.00%
2022/04/22	1	101.00	1	101.50	101.00	0	5,907	0.00%
2022/04/19	0	0.00	1	107.00	106.50	-1	6,020	-0.02%
2022/04/15	1	105.50	0	0.00	105.50	1	6,120	0.02%
2022/04/12	1	107.00	0	0.00	106.00	1	6,281	0.02%
2022/04/08	2	108.00	0	0.00	108.50	2	6,311	0.03%
2022/04/06	1	113.00	0	0.00	112.00	1	6,349	0.02%
2022/04/01	1	113.00	0.2	114.00	116.00	0.8	6,389	0.01%
2022/03/28	5	119.70	0	0.00	120.50	5	6,405	0.08%
2022/03/25	9.2	124.93	7	127.21	119.50	2.2	6,349	0.03%
2022/03/24	0	0.00	1	120.00	125.50	-1	5,990	-0.02%
2022/03/23	2	123.00	3	123.50	122.00	-1	6,054	-0.02%
2022/03/22	1	123.50	0	0.00	123.50	1	6,362	0.02%
2022/03/18	3	123.00	0	0.00	125.00	3	6,294	0.05%
2022/03/17	12	120.63	11	123.23	123.00	1	6,183	0.02%
2022/03/16	0	0.00	103	117.44	115.00	-103	5,906	-1.74%	大賣/鉅額交易
2022/03/15	101	112.03	2	113.75	114.00	99	5,459	1.81%	大買/
2022/03/11	1	104.50	1	104.00	104.50	0	4,864	0.00%
2022/03/09	20	100.00	20	102.00	100.00	0	4,718	0.00%
2022/03/08	0	0.00	2	103.00	98.40	-2	4,766	-0.04%
2022/03/07	0	0.00	3	101.00	101.00	-3	4,775	-0.06%
2022/03/04	3	109.50	2	109.00	107.00	1	4,872	0.02%
2022/03/03	1	109.00	0	0.00	108.50	1	5,013	0.02%
2022/03/02	0	0.00	1	108.00	109.00	-1	5,048	-0.02%
2022/02/25	2	105.50	6	104.67	106.50	-4	5,221	-0.08%
2022/02/24	2	102.00	3	101.00	100.00	-1	5,761	-0.02%
2022/02/22	2	108.00	1	105.50	105.50	1	6,989	0.01%
2022/02/21	8	109.63	5	107.00	110.50	3	8,313	0.04%
2022/02/16	0	0.00	1	116.00	113.00	-1	9,759	-0.01%
2022/02/14	1	112.00	0	0.00	112.00	1	9,922	0.01%
2022/02/11	2	119.00	2	116.50	118.00	0	9,939	0.00%
2022/02/10	1	116.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	2	116.25	3	115.67	116.00	-1	10,043	-0.01%
2022/01/26	1	112.50	1	111.50	111.50	0	10,638	0.00%
2022/01/21	1	114.50	0	0.00	113.50	1	11,898	0.01%
2022/01/18	1	124.00	0	0.00	120.50	1	12,389	0.01%
2022/01/13	1	120.50	1	118.00	120.00	0	12,797	0.00%
2022/01/12	0	0.00	1	125.50	122.50	-1	12,857	-0.01%
2022/01/11	1	122.00	1	120.50	122.00	0	13,014	0.00%
2022/01/07	1	125.00	3	125.50	125.00	-2	13,160	-0.02%
2022/01/05	1	132.00	0	0.00	130.00	1	13,149	0.01%
2022/01/04	1	138.00	0	0.00	137.50	1	13,135	0.01%
2022/01/03	3	136.50	1	139.00	137.50	2	13,183	0.02%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/28	1	136.50	0	0.00	135.00	1	13,264	0.01%
2021/12/27	0	0.00	1	134.00	136.50	-1	13,275	-0.01%
2021/12/24	1	132.00	62	134.98	132.50	-61	13,296	-0.46%
2021/12/23	104	133.87	42	135.81	134.00	62	13,322	0.47%	大買/
2021/12/22	0	0.00	5	135.00	131.00	-5	13,277	-0.04%
2021/12/21	0	0.00	1	133.50	132.50	-1	13,353	-0.01%
2021/12/20	5	133.00	0	0.00	132.50	5	13,692	0.04%
2021/12/17	3	132.00	0	0.00	132.00	3	13,819	0.02%
2021/12/16	1	144.00	430	143.37	141.00	-429	14,213	-3.02%	大賣/鉅額交易
2021/12/15	5	137.00	1	138.00	136.50	4	13,899	0.03%
2021/12/14	0	0.00	9	133.39	133.00	-9	13,906	-0.06%
2021/12/13	13	134.19	14	135.14	136.00	-1	13,784	-0.01%
2021/12/10	380	137.26	6	136.25	137.00	374	13,669	2.74%	大買/鉅額交易
2021/12/08	60	152.90	0	0.00	150.50	60	13,402	0.45%
2021/12/07	0	0.00	6	149.50	147.50	-6	13,471	-0.04%
2021/12/06	2	151.50	0	0.00	150.00	2	13,556	0.01%
2021/12/03	0	0.00	1	152.00	153.00	-1	13,616	-0.01%
2021/12/01	0	0.00	4	146.00	148.50	-4	13,609	-0.03%
2021/11/30	1	146.50	3	148.00	146.00	-2	13,653	-0.01%
2021/11/29	36	140.90	198	150.18	148.50	-162	13,839	-1.17%	大賣/鉅額交易
2021/11/26	48	141.91	4	141.00	140.00	44	13,757	0.32%
2021/11/25	114	143.42	4	145.13	146.00	110	13,765	0.80%	大買/鉅額交易
2021/11/24	16	138.22	9	142.22	145.50	7	13,763	0.05%
2021/11/23	7	137.36	4	142.88	135.50	3	13,751	0.02%
2021/11/22	6	149.50	0	0.00	149.00	6	13,594	0.04%
2021/11/19	0	0.00	1	134.50	143.00	-1	12,777	-0.01%
2021/11/18	3	129.50	2	130.00	130.00	1	12,539	0.01%
2021/11/17	101	121.70	101	119.06	127.50	0	11,358	0.00%	大買/大賣/
2021/11/16	1	116.00	2	116.00	116.00	-1	10,703	-0.01%
2021/11/15	0	0.00	1	101.00	105.50	-1	10,283	-0.01%
2021/11/12	1	99.80	1	99.80	98.00	0	10,110	0.00%
2021/11/09	0	0.00	1	97.00	96.20	-1	9,974	-0.01%
2021/11/05	1	102.50	0	0.00	101.50	1	9,816	0.01%
2021/11/04	0	0.00	1.2	103.25	102.00	-1.2	9,625	-0.01%
2021/11/03	2	112.00	2	104.75	103.50	0	9,584	0.00%
2021/11/02	3.2	109.34	1	104.50	107.00	2.2	9,378	0.02%
2021/10/29	1	95.70	1	96.30	95.30	0	8,593	0.00%
2021/10/26	7	95.39	0	0.00	92.90	7	8,334	0.08%
2021/10/25	3	94.77	2	94.05	94.70	1	8,093	0.01%
2021/10/22	1	95.80	8	95.06	96.30	-7	8,230	-0.09%
2021/10/21	2	94.50	11	94.79	93.00	-9	8,367	-0.11%
2021/10/20	0	0.00	1	94.50	94.50	-1	8,523	-0.01%
2021/10/19	1	92.50	3	93.63	93.20	-2	8,626	-0.02%
2021/10/18	2	91.10	1	90.80	92.00	1	8,907	0.01%
2021/10/15	1	87.40	1	88.10	87.40	0	9,479	0.00%
2021/10/14	1	83.60	1	84.20	85.00	0	10,159	0.00%
2021/10/13	0	0.00	1	85.70	84.20	-1	10,360	-0.01%
2021/10/12	1	86.90	0	0.00	87.50	1	10,411	0.01%
2021/10/08	3	86.10	2	85.90	86.50	1	10,592	0.01%
2021/10/07	2	84.90	0	0.00	85.60	2	10,742	0.02%
2021/10/04	0	0.00	2	79.25	78.80	-2	11,067	-0.02%
2021/10/01	4	83.33	0	0.00	82.50	4	11,064	0.04%
2021/09/30	2	87.90	3	88.47	88.80	-1	11,233	-0.01%
2021/09/29	1	87.50	3	90.50	87.00	-2	11,390	-0.02%
2021/09/27	5	95.26	6	95.18	93.10	-1	11,275	-0.01%
2021/09/24	1	93.50	1	93.10	92.50	0	10,931	0.00%
2021/09/17	0	0.00	1	90.00	89.90	-1	10,192	-0.01%
2021/09/16	1	85.60	0	0.00	86.20	1	10,137	0.01%
2021/09/08	35	83.04	30	86.13	82.70	5	10,309	0.05%
2021/09/07	0	0.00	1	88.50	86.70	-1	10,348	-0.01%
2021/09/02	11	94.21	0	0.00	90.40	11	10,452	0.11%
2021/08/31	2	90.65	3	89.57	90.00	-1	10,126	-0.01%
2021/08/27	1	88.50	7	91.19	88.10	-6	10,018	-0.06%
2021/08/26	7	89.06	0	0.00	90.40	7	9,987	0.07%
2021/08/24	0	0.00	9	84.31	83.70	-9	9,484	-0.09%
2021/08/23	4	84.95	6	83.48	83.70	-2	9,416	-0.02%
2021/08/20	3	80.77	2	81.25	80.60	1	9,279	0.01%
2021/08/19	0	0.00	2	80.95	78.10	-2	9,155	-0.02%
2021/08/18	4	79.73	2	79.40	81.50	2	9,166	0.02%
2021/08/17	8	77.90	0	0.00	76.90	8	9,205	0.09%
2021/08/13	1	82.10	1	81.40	81.00	0	9,127	0.00%
2021/08/10	1	85.90	1	84.30	86.00	0	9,082	0.00%
2021/08/09	3	86.80	4	86.50	86.40	-1	9,063	-0.01%
2021/08/06	2	88.60	1	89.90	88.20	1	8,992	0.01%
2021/08/05	0	0.00	2	93.05	93.70	-2	8,885	-0.02%
2021/08/04	1	92.50	0	0.00	92.20	1	8,890	0.01%
2021/08/02	0	0.00	2	93.35	93.00	-2	8,720	-0.02%
2021/07/30	1	91.00	0	0.00	91.10	1	8,671	0.01%
2021/07/27	2	101.05	2.1	101.38	98.60	-0.1	8,277	0.00%
2021/07/26	5	102.20	9	102.50	105.00	-4	8,030	-0.05%
2021/07/23	3	97.00	2	96.00	97.80	1	7,672	0.01%
2021/07/22	7	101.71	3	100.20	101.00	4	7,498	0.05%
2021/07/21	7	95.97	3	96.43	100.50	4	7,086	0.06%
2021/07/20	3	94.33	3	94.20	91.50	0	6,461	0.00%
2021/07/19	2	88.60	1	91.00	91.00	1	5,924	0.02%
2021/07/16	1	82.30	0	0.00	82.80	1	5,879	0.02%
2021/07/15	3	83.57	3	84.50	84.50	0	6,380	0.00%
2021/07/14	1.1	82.93	4	82.83	85.70	-2.9	6,458	-0.04%
2021/07/13	1	80.60	2	84.80	80.50	-1	6,213	-0.02%
2021/07/12	3	82.33	2	83.80	82.50	1	5,940	0.02%
2021/07/09	2	78.10	2	79.05	78.50	0	5,701	0.00%
2021/07/08	3	78.93	9	78.50	77.70	-6	5,690	-0.11%
2021/07/07	12	79.15	4	78.58	79.30	8	5,696	0.14%
2021/07/06	2	78.00	3	77.60	77.70	-1	5,513	-0.02%
2021/07/05	1	74.00	5	74.90	74.90	-4	5,407	-0.07%
2021/07/02	0	0.00	1	71.10	71.30	-1	5,566	-0.02%
2021/07/01	2	71.40	3	70.40	69.90	-1	5,730	-0.02%
2021/06/29	6	74.00	5	75.40	73.00	1	5,962	0.02%
2021/06/25	1	73.20	0	0.00	72.70	1	5,915	0.02%
2021/06/24	5	73.40	0	0.00	73.30	5	5,910	0.08%
2021/06/16	1	72.10	1	73.30	71.30	0	5,565	0.00%
2021/06/15	1	71.60	2	73.00	72.90	-1	5,439	-0.02%
2021/06/10	1	68.70	1	68.00	67.20	0	5,203	0.00%
2021/06/03	1	69.20	1	68.30	68.10	0	5,064	0.00%
2021/05/27	0	0.00	1	66.10	66.60	-1	4,853	-0.02%
2021/05/25	0	0.00	2	67.15	66.30	-2	4,791	-0.04%
2021/05/21	0	0.00	2	62.10	62.30	-2	4,727	-0.04%
2021/05/20	2	62.20	0	0.00	61.80	2	4,827	0.04%
2021/05/18	0	0.00	2	58.50	60.10	-2	4,801	-0.04%
2021/05/17	2	55.30	1	54.70	54.80	1	4,787	0.02%
2021/05/14	0	0.00	2	59.00	60.70	-2	4,754	-0.04%
2021/05/12	6	63.30	4	62.60	60.00	2	4,707	0.04%
2021/05/11	2	66.90	2	66.00	65.30	0	4,657	0.00%
2021/05/07	2	71.10	1	70.50	71.90	1	4,657	0.02%
2021/05/05	1	69.10	0	0.00	68.50	1	4,689	0.02%
2021/05/04	1	72.40	0	0.00	71.90	1	4,678	0.02%
2021/04/28	1	81.30	1	81.80	79.50	0	4,665	0.00%
2021/04/26	0	0.00	4	82.95	82.20	-4	4,781	-0.08%
2021/04/23	2	82.80	0	0.00	82.50	2	4,805	0.04%
2021/04/22	4	82.60	3	83.57	78.50	1	4,807	0.02%
2021/04/21	5	86.12	1	87.90	84.00	4	5,265	0.08%
2021/04/20	2	81.80	3	81.53	82.80	-1	4,952	-0.02%
2021/04/09	0	0.00	7	78.20	78.00	-7	4,752	-0.15%
2021/04/08	2	79.45	2	79.50	80.00	0	4,656	0.00%
2021/04/07	2	77.60	2	77.30	77.30	0	4,438	0.00%
2021/04/06	1	76.60	11	73.22	77.60	-10	4,318	-0.23%
2021/03/31	0	0.00	5	71.50	71.10	-5	4,134	-0.12%
2021/03/24	0	0.00	5	71.50	70.90	-5	4,266	-0.12%
2021/03/23	3	70.90	0	0.00	71.00	3	4,278	0.07%
2021/03/22	0	0.00	10	72.00	72.00	-10	4,235	-0.24%
2021/02/25	0	0.00	2	71.00	71.10	-2	5,736	-0.03%
2021/02/23	3	73.67	1	72.50	72.50	2	5,822	0.03%
2021/02/22	10	75.10	0	0.00	73.90	10	5,782	0.17%
2021/02/18	0	0.00	1	70.90	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	2	68.10	69.30	-2	5,680	-0.04%
2021/02/03	0	0.00	5	67.30	66.70	-5	5,657	-0.09%
2021/02/02	0	0.00	1	68.20	67.80	-1	5,655	-0.02%
2021/01/27	6	71.80	0	0.00	71.60	6	5,570	0.11%
2021/01/22	2	71.50	9	71.51	72.00	-7	5,470	-0.13%
2021/01/21	5	70.90	12	71.50	71.30	-7	5,449	-0.13%
2021/01/20	2	74.40	10	73.20	72.70	-8	5,396	-0.15%
2021/01/19	7	78.21	3	77.00	76.70	4	5,306	0.08%
2021/01/18	0	0.00	8	78.45	79.20	-8	5,183	-0.15%
2021/01/15	17	79.00	17	78.84	77.70	0	5,047	0.00%
2021/01/14	36	80.07	28	79.74	79.10	8	4,829	0.17%
2021/01/13	5	76.30	3	75.33	77.60	2	4,145	0.05%
2020/12/28	0	0.00	1	74.10	72.80	-1	3,554	-0.03%
2020/12/25	2	71.90	0	0.00	72.30	2	3,491	0.06%
2020/12/17	4	69.80	0	0.00	70.10	4	3,506	0.11%
2020/12/14	0	0.00	10	74.20	73.70	-10	3,552	-0.28%
2020/12/11	11	74.41	5	73.00	72.50	6	3,578	0.17%
2020/12/10	10	75.49	9	75.87	75.00	1	3,479	0.03%
2020/12/09	1	72.60	1	75.00	74.70	0	3,188	0.00%
2020/12/03	20	70.18	17	70.44	68.00	3	2,749	0.11%
2020/12/02	1	67.70	4	67.35	67.20	-3	2,673	-0.11%
2020/11/30	5	68.58	2	67.90	67.10	3	2,687	0.11%
2020/11/24	0	0.00	2	67.75	65.70	-2	2,682	-0.07%
2020/11/17	1	62.00	2	62.30	62.00	-1	3,084	-0.03%
2020/11/16	0	0.00	1	61.90	61.90	-1	3,287	-0.03%
2020/11/13	1	59.80	0	0.00	60.40	1	3,650	0.03%
2020/11/10	1	60.00	0	0.00	60.10	1	4,085	0.02%
2020/10/28	1	62.40	0	0.00	60.30	1	4,808	0.02%
2020/10/19	1	64.90	0	0.00	65.10	1	5,366	0.02%
2020/10/16	2	65.90	0	0.00	64.70	2	5,624	0.04%
2020/10/15	2	65.50	1	66.80	66.30	1	5,756	0.02%
2020/09/29	0	0.00	1	65.40	66.80	-1	6,221	-0.02%
2020/09/25	0	0.00	2	66.80	65.00	-2	6,398	-0.03%
2020/09/24	1	68.20	4	68.85	67.60	-3	6,612	-0.05%
2020/09/23	5	69.52	0	0.00	69.60	5	6,584	0.08%
2020/09/22	4	70.20	0	0.00	70.30	4	6,623	0.06%
2020/09/17	2	72.15	2	71.90	72.70	0	6,610	0.00%
2020/09/16	2	71.40	2	71.45	70.90	0	6,574	0.00%
2020/09/01	0	0.00	1	68.90	68.90	-1	7,333	-0.01%
2020/08/31	1	70.60	0	0.00	69.20	1	7,431	0.01%
2020/08/28	1	69.90	11	72.78	70.00	-10	7,943	-0.13%
2020/08/26	1	71.30	0	0.00	71.30	1	7,961	0.01%
2020/08/25	0	0.00	3	69.90	69.50	-3	8,035	-0.04%
2020/08/24	3	68.70	1	69.10	69.20	2	8,157	0.02%
2020/08/21	1	68.10	0	0.00	69.70	1	8,266	0.01%
2020/08/20	23	69.12	1	69.00	68.80	22	8,231	0.27%
2020/08/19	4	72.73	8	74.61	76.40	-4	8,499	-0.05%
2020/08/18	1	73.60	10	74.00	72.60	-9	8,464	-0.11%
2020/08/13	0	0.00	1	69.00	67.70	-1	8,946	-0.01%
2020/08/12	1	68.00	0	0.00	68.10	1	9,075	0.01%
2020/08/11	16	69.35	6	70.27	68.60	10	9,274	0.11%
2020/08/10	1	72.70	1	71.80	69.80	0	9,375	0.00%
2020/08/07	1	71.10	1	71.50	70.60	0	9,557	0.00%
2020/08/05	6	71.68	0	0.00	70.90	6	10,009	0.06%
2020/08/04	8	73.10	4	71.90	72.50	4	10,068	0.04%
2020/07/31	1	72.70	6	72.00	71.60	-5	9,897	-0.05%
2020/07/30	5	71.60	1	71.40	71.80	4	9,892	0.04%
2020/07/28	1	68.90	3	70.90	68.90	-2	9,883	-0.02%
2020/07/24	5	69.10	0	0.00	69.40	5	9,833	0.05%
2020/07/23	0	0.00	9	73.19	72.10	-9	9,794	-0.09%
2020/07/22	3	72.53	10	73.59	72.20	-7	9,635	-0.07%
2020/07/21	16	71.69	3	71.83	71.90	13	9,399	0.14%
2020/07/15	1	70.00	0	0.00	68.80	1	9,311	0.01%
2020/07/14	0	0.00	1	71.10	70.20	-1	9,360	-0.01%
2020/07/10	0	0.00	1	69.30	68.50	-1	9,488	-0.01%
2020/07/09	3	72.40	0	0.00	72.20	3	9,451	0.03%
2020/07/07	1	72.10	0	0.00	69.40	1	9,378	0.01%
2020/07/06	10	74.00	0	0.00	74.00	10	9,319	0.11%
2020/07/03	2	72.00	0	0.00	73.50	2	9,301	0.02%
2020/06/19	1	71.40	2	70.65	69.50	-1	9,296	-0.01%
2020/06/18	1	67.90	0	0.00	68.30	1	9,153	0.01%
2020/06/17	1	67.50	0	0.00	67.40	1	9,210	0.01%
2020/06/15	0	0.00	1	68.00	65.70	-1	9,550	-0.01%
2020/06/12	4	67.95	5	68.58	68.70	-1	9,814	-0.01%
2020/06/11	6	71.25	1	70.00	70.00	5	10,020	0.05%
2020/06/08	0	0.00	5	75.90	75.30	-5	10,336	-0.05%
2020/06/05	1	75.90	0	0.00	75.90	1	10,545	0.01%
2020/06/04	9	77.13	4	77.25	74.90	5	10,688	0.05%
2020/06/02	0	0.00	4	71.05	70.80	-4	10,227	-0.04%
2020/06/01	4	70.58	1	70.70	70.30	3	10,262	0.03%
2020/05/26	0	0.00	1	71.00	68.60	-1	10,187	-0.01%
2020/05/25	20	69.36	18	70.36	71.00	2	9,764	0.02%
2020/05/22	1	65.00	6	64.47	64.60	-5	9,468	-0.05%
2020/05/15	1	57.40	1	56.70	59.00	0	8,657	0.00%
2020/05/13	1	54.40	15	56.43	57.90	-14	8,419	-0.17%
2020/05/12	1	52.20	1	53.10	52.70	0	8,003	0.00%
2020/05/11	1	54.00	2	53.70	53.70	-1	7,951	-0.01%
2020/05/08	3	52.47	0	0.00	52.20	3	7,818	0.04%
2020/05/07	0	0.00	3	52.00	52.10	-3	7,687	-0.04%
2020/05/06	6	51.20	2	52.30	50.50	4	7,635	0.05%
2020/05/04	2	50.70	0	0.00	50.70	2	7,541	0.03%
2020/04/30	0	0.00	7	52.03	51.80	-7	7,521	-0.09%
2020/04/23	1	50.00	0	0.00	49.45	1	7,422	0.01%
2020/04/21	6	50.25	5	49.84	49.05	1	7,432	0.01%
2020/04/20	1	51.20	0	0.00	51.00	1	7,380	0.01%
2020/04/16	0	0.00	8	53.40	52.80	-8	7,254	-0.11%
2020/04/15	9	53.20	1	52.90	52.90	8	7,124	0.11%
2020/04/14	1	51.20	0	0.00	50.90	1	6,927	0.01%
2020/04/13	0	0.00	4	50.70	50.20	-4	6,903	-0.06%
2020/04/10	0	0.00	2	51.00	50.80	-2	6,877	-0.03%
2020/04/09	1	51.00	0	0.00	51.00	1	6,942	0.01%
2020/04/07	9	49.93	5	49.85	49.75	4	6,806	0.06%
2020/04/01	0	0.00	3	48.50	49.10	-3	6,723	-0.04%
2020/03/31	0	0.00	1	48.35	48.80	-1	6,707	-0.01%
2020/03/27	0	0.00	4	49.10	47.10	-4	6,684	-0.06%
2020/03/26	4	48.03	2	47.50	48.15	2	6,617	0.03%
2020/03/25	6	48.15	4	48.28	47.70	2	6,560	0.03%
2020/03/24	5	45.86	5	46.00	45.80	0	6,468	0.00%
2020/03/23	2	45.10	1	43.35	43.35	1	6,597	0.02%
2020/03/20	30	48.82	28	49.16	47.65	2	6,546	0.03%
2020/03/19	1	46.20	2	46.80	45.85	-1	6,402	-0.02%
2020/03/18	5	52.58	14	51.83	50.90	-9	6,097	-0.15%
2020/03/17	12	51.59	19	48.97	52.00	-7	5,771	-0.12%
2020/03/16	2	49.93	0	0.00	49.50	2	5,472	0.04%
2020/03/13	1	47.40	0	0.00	51.90	1	5,321	0.02%
2020/03/12	2	53.80	2	52.00	51.00	0	5,108	0.00%
2020/03/10	7	53.27	7	52.97	55.60	0	4,604	0.00%
2020/03/06	4	54.88	0	0.00	53.50	4	4,321	0.09%
2020/03/05	5	56.10	5	55.80	55.60	0	4,246	0.00%
2020/03/04	1	55.20	0	0.00	55.90	1	4,081	0.02%
2020/03/02	0	0.00	5	54.76	54.80	-5	3,701	-0.14%
2020/02/26	2	53.20	0	0.00	52.30	2	3,371	0.06%
2020/02/25	0	0.00	1	52.40	53.00	-1	3,290	-0.03%
2020/02/24	0	0.00	2	53.00	53.20	-2	3,258	-0.06%
2020/02/21	26	53.16	33	52.93	52.90	-7	3,194	-0.22%
2020/02/20	1	53.00	0	0.00	51.90	1	3,013	0.03%
2020/02/17	26	51.66	14	52.10	52.20	12	2,804	0.43%
2020/02/12	1	48.25	1	48.30	48.20	0	2,682	0.00%
2020/01/16	0	0.00	1	53.10	52.70	-1	3,956	-0.03%
2020/01/15	2	53.00	1	53.20	53.00	1	4,213	0.02%
2020/01/14	2	52.70	0	0.00	52.40	2	4,296	0.05%
2020/01/06	1	51.50	0	0.00	51.50	1	4,957	0.02%
2020/01/02	0	0.00	1	54.50	54.50	-1	4,868	-0.02%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/30	0	0.00	1	53.80	53.70	-1	4,820	-0.02%
2019/12/25	3	54.20	3	54.17	53.90	0	4,763	0.00%
2019/12/18	1	53.90	0	0.00	54.50	1	4,752	0.02%
2019/12/17	1	52.90	1	53.20	53.40	0	4,549	0.00%
2019/12/16	1	52.20	1	52.30	52.30	0	4,595	0.00%
2019/12/13	0	0.00	1	51.80	50.50	-1	4,598	-0.02%
2019/12/12	0	0.00	4	52.15	51.40	-4	4,644	-0.09%
2019/12/11	6	51.92	5	51.80	51.60	1	4,608	0.02%
2019/12/10	1	51.20	0	0.00	52.50	1	4,604	0.02%
2019/12/05	13	51.09	10	51.40	51.10	3	4,642	0.06%
2019/12/04	2	50.90	2	50.50	50.80	0	4,852	0.00%
2019/11/26	0	0.00	1	50.30	50.60	-1	5,416	-0.02%
2019/11/07	2	54.20	1	53.20	53.20	1	6,387	0.02%
2019/11/06	1	55.90	2	55.10	55.50	-1	6,354	-0.02%
2019/11/05	1	56.20	0	0.00	56.30	1	6,352	0.02%
2019/10/31	5	55.50	5	54.98	55.00	0	6,331	0.00%
2019/10/30	0	0.00	1	56.60	56.80	-1	6,268	-0.02%
2019/10/29	4	59.28	22	58.48	57.50	-18	6,275	-0.29%
2019/10/28	14	59.96	16	59.34	60.10	-2	6,167	-0.03%
2019/10/25	16	58.48	22	58.74	58.20	-6	6,169	-0.10%
2019/10/24	21	56.88	28	57.35	58.50	-7	6,089	-0.11%
2019/10/23	41	54.56	2	54.10	55.00	39	6,007	0.65%
2019/10/22	1	52.50	1	53.10	53.60	0	6,029	0.00%
2019/10/21	3	53.17	5	53.08	53.60	-2	5,906	-0.03%
2019/10/18	3	51.70	6	52.20	51.60	-3	5,681	-0.05%
2019/10/17	5	50.20	1	51.00	51.10	4	5,579	0.07%
2019/10/16	2	49.95	1	50.00	50.00	1	5,555	0.02%
2019/10/15	3	51.50	127	51.85	51.10	-124	5,499	-2.25%	大賣/鉅額交易
2019/10/14	128	51.01	3	50.73	50.40	125	5,317	2.35%	大買/鉅額交易
2019/10/07	1	50.10	0	0.00	49.55	1	5,192	0.02%
2019/09/20	0	0.00	1	50.20	50.40	-1	5,049	-0.02%
2019/09/19	1	51.80	0	0.00	50.70	1	5,067	0.02%
2019/09/17	1	50.00	0	0.00	50.20	1	5,007	0.02%
2019/09/11	0	0.00	5	49.25	48.85	-5	5,056	-0.10%
2019/09/10	5	50.10	20	49.56	49.30	-15	5,215	-0.29%
2019/09/09	5	50.50	0	0.00	50.10	5	5,230	0.10%
2019/09/06	16	51.74	3	52.43	51.00	13	5,201	0.25%
2019/09/05	2	50.80	2	50.80	50.80	0	4,915	0.00%
2019/09/02	1	50.20	1	50.60	50.70	0	4,830	0.00%
2019/08/30	13	51.17	9	49.11	49.05	4	4,748	0.08%
2019/08/29	1	50.30	0	0.00	49.75	1	4,536	0.02%
2019/08/28	35	50.93	50	49.87	51.20	-15	4,330	-0.35%
2019/08/22	1	48.20	0	0.00	48.70	1	3,837	0.03%
2019/08/21	21	47.84	1	47.85	48.20	20	3,744	0.53%
2019/08/20	0	0.00	1	46.25	45.85	-1	3,565	-0.03%
2019/08/16	3	44.28	2	46.50	46.00	1	3,415	0.03%
2019/08/14	0	0.00	4	44.55	44.10	-4	3,318	-0.12%
2019/08/06	1	44.70	0	0.00	45.60	1	3,292	0.03%
2019/08/01	0	0.00	1	49.15	48.85	-1	3,269	-0.03%
2019/07/31	0	0.00	3	49.93	49.90	-3	3,241	-0.09%
2019/07/30	2	50.80	0	0.00	48.80	2	3,154	0.06%
2019/07/29	1	52.00	2	50.80	51.00	-1	3,016	-0.03%
2019/07/25	2	48.40	0	0.00	47.75	2	2,728	0.07%
2019/07/24	4	46.65	8	46.03	47.30	-4	2,551	-0.16%
2019/07/23	10	43.30	0	0.00	43.00	10	2,356	0.42%
2019/07/18	2	41.98	0	0.00	41.80	2	2,443	0.08%
2019/07/17	3	44.20	3	43.45	43.45	0	2,457	0.00%
2019/07/15	0	0.00	2	44.30	44.25	-2	2,627	-0.08%
2019/07/11	0	0.00	10	44.25	44.10	-10	2,750	-0.36%
2019/07/02	1	46.60	1	46.20	46.45	0	2,947	0.00%
2019/07/01	0	0.00	2	47.35	46.45	-2	3,016	-0.07%
2019/06/27	2	46.70	0	0.00	46.65	2	3,122	0.06%
2019/06/18	6	45.88	10	44.69	43.90	-4	3,140	-0.13%
2019/06/17	3	45.00	2	45.40	45.40	1	3,036	0.03%
2019/06/11	1	42.05	10	41.45	42.05	-9	3,266	-0.28%
2019/06/10	10	40.40	10	39.90	40.10	0	3,327	0.00%
2019/06/06	10	39.15	0	0.00	39.15	10	3,519	0.28%
2019/06/03	1	40.60	1	40.30	40.15	0	3,731	0.00%
2019/05/31	1	41.40	1	41.65	41.25	0	3,847	0.00%
2019/05/21	10	40.68	0	0.00	41.75	10	4,803	0.21%
2019/05/20	0	0.00	10	42.25	40.45	-10	4,888	-0.20%
2019/05/17	1	43.90	0	0.00	42.70	1	5,107	0.02%
2019/05/16	1	43.00	0	0.00	42.85	1	5,190	0.02%
2019/05/15	1	43.00	1	44.30	44.90	0	5,358	0.00%
2019/05/14	0	0.00	1	41.00	42.60	-1	5,661	-0.02%
2019/05/13	0	0.00	2	42.25	41.75	-2	6,030	-0.03%
2019/05/10	15	43.80	15	44.33	43.95	0	6,201	0.00%
2019/05/08	2	46.30	2	45.70	45.70	0	6,338	0.00%
2019/05/06	2	46.80	0	0.00	45.95	2	6,893	0.03%
2019/04/30	0	0.00	2	46.83	47.40	-2	6,933	-0.03%
2019/04/26	4	52.18	0	0.00	52.00	4	6,877	0.06%
2019/04/24	1	53.80	0	0.00	53.80	1	6,866	0.01%
2019/04/22	1	56.10	3	55.03	54.40	-2	6,906	-0.03%
2019/04/18	0	0.00	1	53.20	52.90	-1	6,819	-0.01%
2019/04/17	0	0.00	1	52.60	52.80	-1	6,807	-0.01%
2019/04/15	1	51.40	0	0.00	51.20	1	6,913	0.01%
2019/04/11	1	54.00	0	0.00	51.80	1	7,144	0.01%
2019/04/09	0	0.00	2	56.30	53.90	-2	7,198	-0.03%
2019/04/08	2	55.50	2	55.70	55.30	0	7,265	0.00%
2019/04/03	4	54.20	2	53.90	53.90	2	7,248	0.03%
2019/04/01	5	51.98	6	52.20	52.20	-1	7,341	-0.01%
2019/03/29	1	50.50	0	0.00	51.00	1	7,319	0.01%
2019/03/28	2	52.30	2	52.30	51.20	0	7,491	0.00%
2019/03/27	0	0.00	5	51.46	51.40	-5	7,705	-0.06%
2019/03/26	6	51.92	0	0.00	51.30	6	7,947	0.08%
2019/03/25	0	0.00	1	51.00	51.50	-1	8,182	-0.01%
2019/03/22	1	52.70	1	52.10	52.10	0	8,276	0.00%
2019/03/21	0	0.00	8	51.70	51.80	-8	8,408	-0.10%
2019/03/20	0	0.00	1	52.60	52.60	-1	8,690	-0.01%
2019/03/19	0	0.00	2	53.10	53.10	-2	9,013	-0.02%
2019/03/15	2	54.50	2	54.50	54.50	0	9,239	0.00%
2019/03/14	12	54.03	10	55.30	53.90	2	9,339	0.02%
2019/03/13	0	0.00	2	57.20	57.40	-2	9,496	-0.02%
2019/03/12	3	58.00	2	57.60	58.00	1	9,746	0.01%
2019/03/08	1	55.20	3	55.13	56.00	-2	10,119	-0.02%
2019/03/07	2	56.20	7	56.66	55.60	-5	10,309	-0.05%
2019/03/06	12	56.79	15	56.52	56.60	-3	10,479	-0.03%
2019/03/05	4	55.85	2	55.50	55.50	2	10,982	0.02%
2019/03/04	4	56.80	7	57.91	56.50	-3	11,326	-0.03%
2019/02/27	1	55.30	1	56.90	57.60	0	11,445	0.00%
2019/02/26	7	58.13	3	57.97	55.70	4	11,716	0.03%
2019/02/25	7	56.03	7	57.23	57.60	0	11,980	0.00%
2019/02/22	15	57.97	6	57.53	56.50	9	12,027	0.07%
2019/02/21	11	57.15	11	57.39	57.90	0	11,959	0.00%
2019/02/20	6	59.82	0	0.00	57.90	6	11,855	0.05%
2019/02/19	8	58.25	8	58.90	58.90	0	11,804	0.00%
2019/02/18	1	58.30	2	61.60	58.30	-1	11,751	-0.01%
2019/02/14	2	59.25	1	58.10	59.00	1	11,518	0.01%
2019/02/12	7	53.63	6	53.83	56.00	1	11,139	0.01%
2019/02/11	0	0.00	1	49.40	51.40	-1	10,961	-0.01%
2019/01/30	1	46.70	13	47.42	46.75	-12	10,938	-0.11%
2019/01/29	1	46.15	2	45.90	46.10	-1	10,865	-0.01%
2019/01/28	20	46.24	7	46.06	46.60	13	10,856	0.12%
2019/01/25	13	44.90	15	44.96	44.15	-2	10,746	-0.02%
2019/01/21	9	41.63	9	41.99	42.00	0	11,097	0.00%
2019/01/18	14	40.39	9	40.68	41.30	5	11,108	0.05%
2019/01/17	0	0.00	5	40.40	40.20	-5	11,151	-0.04%
2019/01/16	3	40.90	3	41.43	41.00	0	11,221	0.00%
2019/01/15	1	40.80	0	0.00	40.90	1	11,225	0.01%
2019/01/14	1	39.80	1	40.05	40.05	0	11,304	0.00%
2019/01/11	2	43.05	1	42.00	41.55	1	11,314	0.01%
2019/01/08	0	0.00	2	42.10	42.10	-2	11,704	-0.02%
2019/01/07	1	42.65	2	42.35	41.60	-1	11,681	-0.01%
2019/01/04	7	40.11	6	40.74	40.90	1	11,672	0.01%
2019/01/03	4	42.89	3	41.92	40.65	1	11,580	0.01%
2019/01/02	2	44.35	2	43.90	43.90	0	11,551	0.00%
2018/12/28	1	44.35	0	0.00	43.90	1	11,589	0.01%
2018/12/27	2	44.55	6	44.37	43.80	-4	11,642	-0.03%
2018/12/26	3	42.73	1	45.00	42.60	2	11,558	0.02%
2018/12/24	1	44.35	0	0.00	45.30	1	11,517	0.01%
2018/12/21	3	45.38	4	45.34	45.60	-1	11,422	-0.01%
2018/12/20	4	45.48	1	46.75	44.25	3	11,273	0.03%
2018/12/19	1	49.30	0	0.00	47.40	1	11,019	0.01%
2018/12/18	3	50.17	63	49.43	49.40	-60	10,927	-0.55%
2018/12/17	1	50.30	2	51.40	50.30	-1	10,856	-0.01%
2018/12/14	2	50.20	5	50.60	50.00	-3	10,796	-0.03%
2018/12/13	52	52.84	0	0.00	52.00	52	10,675	0.49%
2018/12/12	14	50.83	12	51.11	52.50	2	10,400	0.02%
2018/12/11	2	48.20	3	48.00	47.80	-1	10,099	-0.01%
2018/12/10	9	47.02	12	48.03	47.30	-3	10,196	-0.03%
2018/12/07	4	48.00	1	48.10	48.05	3	10,027	0.03%
2018/12/06	7	51.63	9	49.93	46.30	-2	9,928	-0.02%
2018/12/05	13	50.77	13	50.00	51.10	0	9,676	0.00%
2018/12/04	15	50.96	14	51.56	49.50	1	9,490	0.01%
2018/12/03	9	50.68	9	49.96	49.15	0	9,277	0.00%
2018/11/30	12	48.25	9	48.57	48.75	3	9,100	0.03%
2018/11/29	2	49.90	2	50.45	49.00	0	8,908	0.00%
2018/11/28	6	50.53	6	49.37	49.70	0	8,699	0.00%
2018/11/27	14	46.31	9	46.77	48.40	5	8,185	0.06%
2018/11/26	2	43.75	2	44.00	44.00	0	7,814	0.00%
2018/11/23	0	0.00	1	43.15	43.75	-1	7,721	-0.01%
2018/11/22	2	41.95	2	41.60	41.10	0	7,406	0.00%
2018/11/21	1	38.55	2	40.00	40.70	-1	6,994	-0.01%
2018/11/16	6	37.35	7	37.34	36.25	-1	7,024	-0.01%
2018/11/15	0	0.00	3	36.60	36.80	-3	7,052	-0.04%
2018/11/14	23	36.60	21	36.41	36.00	2	7,106	0.03%
2018/11/13	2	36.80	0	0.00	36.95	2	7,294	0.03%
2018/11/12	1	37.25	1	36.95	36.60	0	7,346	0.00%
2018/11/09	1	36.50	5	35.44	36.70	-4	7,392	-0.05%
2018/11/08	7	39.10	2	37.98	35.95	5	7,411	0.07%
2018/11/07	1	35.75	4	35.96	37.75	-3	7,311	-0.04%
2018/11/06	1	35.20	1	37.30	34.35	0	7,310	0.00%
2018/11/05	2	37.25	0	0.00	37.00	2	7,338	0.03%
2018/11/02	2	36.53	3	36.00	36.55	-1	7,319	-0.01%
2018/11/01	13	35.37	9	36.52	35.80	4	7,226	0.06%
2018/10/31	0	0.00	12	33.85	34.10	-12	6,952	-0.17%
2018/10/30	6	31.28	3	31.72	31.00	3	6,907	0.04%
2018/10/29	8	33.00	5	31.35	32.05	3	7,100	0.04%
2018/10/26	7	31.40	3	31.82	30.50	4	7,077	0.06%
2018/10/25	1	32.30	1	31.45	31.15	0	7,113	0.00%
2018/10/24	0	0.00	1	36.90	34.60	-1	7,082	-0.01%
2018/10/23	1	36.30	1	37.70	36.30	0	7,021	0.00%
2018/10/22	1	36.65	1	37.90	37.70	0	7,058	0.00%
2018/10/19	0	0.00	1	37.10	36.35	-1	7,133	-0.01%
2018/10/18	5	38.34	3	38.78	38.05	2	7,152	0.03%
2018/10/17	0	0.00	1	40.95	38.40	-1	7,163	-0.01%
2018/10/15	3	36.50	3	37.25	37.20	0	6,976	0.00%
2018/10/12	6	36.39	16	37.04	37.20	-10	7,037	-0.14%
2018/10/09	6	42.25	7	42.07	40.55	-1	7,192	-0.01%
2018/10/08	0	0.00	1	42.55	41.70	-1	7,254	-0.01%
2018/10/05	5	42.30	0	0.00	42.30	5	7,414	0.07%
2018/10/04	1	47.20	1	47.25	47.00	0	7,476	0.00%
2018/10/03	10	47.84	17	48.70	47.95	-7	8,046	-0.09%
2018/10/02	6	50.02	0	0.00	50.00	6	8,302	0.07%
2018/10/01	1	49.75	2	50.95	51.30	-1	8,430	-0.01%
2018/09/28	32	50.86	34	50.66	50.20	-2	8,731	-0.02%
2018/09/26	2	51.10	0	0.00	51.10	2	9,101	0.02%
2018/09/25	6	52.37	1	52.00	52.00	5	9,178	0.05%
2018/09/21	10	49.33	11	50.82	51.00	-1	9,161	-0.01%
2018/09/20	3	49.40	4	47.70	48.00	-1	9,160	-0.01%
2018/09/19	8	47.98	17	48.77	47.90	-9	9,256	-0.10%
2018/09/18	3	49.90	8	48.53	48.40	-5	9,348	-0.05%
2018/09/17	1	53.10	0	0.00	52.10	1	9,527	0.01%
2018/09/14	7	50.94	11	51.69	52.60	-4	9,645	-0.04%
2018/09/13	4	50.23	4	50.28	48.95	0	9,580	0.00%
2018/09/12	4	49.66	4	49.93	50.10	0	9,788	0.00%
2018/09/11	16	51.82	18	51.99	51.30	-2	9,983	-0.02%
2018/09/10	12	51.35	3	50.30	50.60	9	10,091	0.09%
2018/09/07	9	53.51	8	54.20	53.50	1	10,143	0.01%
2018/09/06	1	56.80	12	56.87	56.40	-11	10,316	-0.11%
2018/09/05	11	57.28	0	0.00	56.00	11	10,881	0.10%
2018/09/04	20	57.18	0	0.00	58.10	20	11,423	0.18%
2018/09/03	40	56.67	10	57.43	57.00	30	11,763	0.26%
2018/08/31	0	0.00	30	59.42	60.90	-30	12,007	-0.25%
2018/08/30	2	61.65	20	61.40	61.00	-18	12,203	-0.15%
2018/08/27	11	58.56	11	60.19	60.10	0	12,903	0.00%
2018/08/24	9	57.19	9	56.74	56.60	0	13,097	0.00%
2018/08/22	0	0.00	9	59.50	59.50	-9	14,211	-0.06%
2018/08/20	24	54.82	30	56.51	58.50	-6	15,105	-0.04%
2018/08/17	15	60.44	11	62.06	58.20	4	15,508	0.03%
2018/08/16	13	60.15	4	59.33	61.20	9	15,624	0.06%
2018/08/15	10	60.12	10	60.70	58.60	0	15,830	0.00%
2018/08/14	22	60.29	24	61.39	62.00	-2	16,050	-0.01%
2018/08/13	17	61.94	20	59.59	60.30	-3	16,266	-0.02%
2018/08/10	10	65.82	5	66.92	64.70	5	16,635	0.03%
2018/08/09	11	65.34	3	65.00	66.30	8	17,030	0.05%
2018/08/08	12	66.40	13	65.27	65.00	-1	17,702	-0.01%
2018/08/07	1	66.60	9	67.19	66.70	-8	18,220	-0.04%
2018/08/06	12	64.93	11	65.33	65.50	1	18,399	0.01%
2018/08/03	9	63.13	7	64.76	66.00	2	18,632	0.01%
2018/08/02	7	65.79	4	67.08	63.70	3	18,765	0.02%
2018/08/01	0	0.00	2	71.30	69.50	-2	19,391	-0.01%
2018/07/31	0	0.00	3	70.20	72.20	-3	19,736	-0.02%
2018/07/30	4	69.88	0	0.00	69.50	4	19,735	0.02%
2018/07/27	0	0.00	3	75.70	72.00	-3	19,738	-0.02%
2018/07/26	2	74.30	0	0.00	75.00	2	19,731	0.01%
2018/07/25	6	69.90	6	71.47	71.70	0	19,584	0.00%
2018/07/24	0	0.00	8	67.08	69.90	-8	19,513	-0.04%
2018/07/23	28	65.36	25	66.26	67.50	3	19,448	0.02%
2018/07/20	5	67.00	0	0.00	67.10	5	19,381	0.03%
2018/07/19	1	69.40	6	69.57	69.00	-5	19,241	-0.03%
2018/07/18	6	67.47	0	0.00	68.00	6	19,237	0.03%
2018/07/16	5	74.18	7	73.80	73.80	-2	19,197	-0.01%
2018/07/13	5	75.40	5	75.20	73.00	0	19,302	0.00%
2018/07/12	2	72.80	3	72.80	73.90	-1	19,122	-0.01%
2018/07/11	3	73.90	6	73.75	73.60	-3	19,114	-0.02%
2018/07/10	5	69.22	8	69.51	72.00	-3	18,611	-0.02%
2018/07/09	16	64.74	17	65.32	65.50	-1	18,502	-0.01%
2018/07/06	11	65.76	12	65.87	66.20	-1	18,359	-0.01%
2018/07/05	3	63.57	3	63.63	62.70	0	18,107	0.00%
2018/07/04	5	66.84	11	65.48	62.70	-6	17,898	-0.03%
2018/07/02	0	0.00	1	71.80	69.10	-1	17,580	-0.01%
2018/06/29	0	0.00	3	72.53	72.80	-3	17,458	-0.02%
2018/06/28	9	71.97	7	73.80	69.50	2	17,295	0.01%
2018/06/27	13	72.84	18	73.11	73.40	-5	17,177	-0.03%
2018/06/26	28	73.05	24	73.26	72.00	4	17,064	0.02%
2018/06/25	18	73.01	14	75.24	71.20	4	16,820	0.02%
2018/06/22	22	77.00	7	77.63	76.50	15	16,652	0.09%
2018/06/21	26	80.23	59	80.26	80.90	-33	16,558	-0.20%
2018/06/20	13	80.76	6	81.28	76.40	7	16,374	0.04%
2018/06/19	7	82.41	7	83.99	84.00	0	16,260	0.00%
2018/06/15	1	82.80	3	84.03	83.20	-2	16,243	-0.01%
2018/06/14	13	82.58	12	84.03	83.20	1	16,133	0.01%
2018/06/13	29	88.01	20	85.57	82.90	9	15,957	0.06%
2018/06/12	26	87.98	171	87.97	89.50	-145	15,516	-0.93%	大賣/鉅額交易
2018/06/11	157	80.95	16	78.00	81.40	141	14,963	0.94%	大買/鉅額交易
2018/06/08	18	70.25	22	71.44	74.00	-4	14,696	-0.03%
2018/06/07	13	70.82	15	71.08	70.50	-2	14,445	-0.01%
2018/06/06	18	69.77	30	69.90	71.50	-12	14,445	-0.08%
2018/06/05	30	71.17	34	67.95	67.80	-4	14,387	-0.03%
2018/06/04	56	72.87	30	73.29	72.80	26	14,150	0.18%
2018/06/01	6	69.90	8	70.68	69.90	-2	13,839	-0.01%
2018/05/31	26	75.06	10	78.00	70.70	16	13,541	0.12%
2018/05/30	24	71.57	11	71.95	74.10	13	12,893	0.10%
2018/05/29	14	69.54	15	70.55	68.80	-1	12,268	-0.01%
2018/05/28	7	64.97	305	63.45	66.90	-298	11,490	-2.59%	大賣/鉅額交易
2018/05/25	308	60.32	45	56.67	60.90	263	11,147	2.36%	大買/鉅額交易
2018/05/24	6	55.63	4	55.50	55.40	2	10,510	0.02%
2018/05/23	39	55.78	8	55.58	55.80	31	10,294	0.30%
2018/05/22	11	55.56	10	54.00	53.70	1	9,969	0.01%
2018/05/21	7	54.63	6	55.73	56.40	1	9,672	0.01%
2018/05/18	6	53.00	13	55.66	54.70	-7	9,332	-0.08%
2018/05/17	12	53.32	12	54.83	52.10	0	8,805	0.00%
2018/05/16	32	56.32	31	56.35	55.60	1	8,338	0.01%
2018/05/15	21	51.37	221	51.96	53.80	-200	7,656	-2.61%	大賣/鉅額交易
2018/05/14	212	50.09	16	48.89	50.20	196	7,091	2.76%	大買/鉅額交易
2018/05/11	8	45.56	103	45.91	45.70	-95	6,824	-1.39%	大賣/
2018/05/10	141	45.84	40	45.16	46.20	101	6,511	1.55%	大買/鉅額交易
2018/05/09	29	42.83	1	43.40	43.65	28	6,123	0.46%
2018/05/08	138	39.85	141	40.08	40.90	-3	5,397	-0.06%	大買/大賣/
2018/05/07	0	0.00	6	36.45	37.20	-6	5,005	-0.12%
2018/05/04	7	36.23	2	35.80	35.80	5	4,989	0.10%
2018/05/02	1	36.70	23	36.37	36.35	-22	5,000	-0.44%
2018/04/30	5	35.90	0	0.00	35.95	5	5,067	0.10%
2018/04/27	1	35.20	2	35.25	36.15	-1	5,345	-0.02%
2018/04/24	13	36.57	3	36.00	36.00	10	5,798	0.17%
2018/04/23	11	37.83	1	38.05	37.60	10	5,718	0.17%
2018/04/20	2	38.48	0	0.00	37.95	2	5,696	0.04%
2018/04/19	0	0.00	1	37.80	39.15	-1	5,607	-0.02%
2018/04/17	1	36.30	0	0.00	36.15	1	5,317	0.02%
2018/04/13	0	0.00	1	38.20	38.00	-1	5,103	-0.02%
2018/03/27	0	0.00	1	36.70	36.65	-1	5,265	-0.02%
2018/03/23	1	36.45	0	0.00	35.80	1	5,239	0.02%
2018/03/16	1	36.55	0	0.00	35.80	1	4,642	0.02%
2018/03/12	0	0.00	1	34.45	35.05	-1	4,329	-0.02%
2018/03/09	5	34.09	5	34.29	34.00	0	4,148	0.00%
2018/03/08	0	0.00	3	30.80	33.55	-3	3,992	-0.08%
2018/03/07	3	30.45	0	0.00	30.50	3	3,933	0.08%
2018/02/08	2	30.00	2	29.95	30.00	0	5,837	0.00%
2018/02/07	0	0.00	1	32.00	31.00	-1	5,861	-0.02%
2018/01/31	1	34.10	1	33.80	33.80	0	6,403	0.00%
2018/01/30	0	0.00	1	34.15	34.30	-1	6,541	-0.02%
2018/01/29	1	34.75	0	0.00	34.15	1	6,556	0.02%
2018/01/24	1	36.05	0	0.00	35.30	1	6,733	0.01%
2018/01/23	0	0.00	1	38.05	36.05	-1	6,868	-0.01%
2018/01/22	1	38.50	1	37.45	38.55	0	6,712	0.00%
2018/01/17	7	34.84	9	34.27	34.10	-2	7,087	-0.03%
2018/01/16	6	35.15	6	34.75	34.60	0	7,187	0.00%
2018/01/08	0	0.00	1	35.00	33.80	-1	7,617	-0.01%
2018/01/05	12	35.83	12	35.42	35.40	0	7,643	0.00%
2018/01/04	1	34.70	7	34.44	35.00	-6	7,698	-0.08%
2018/01/03	25	34.82	25	35.04	34.60	0	7,660	0.00%
2018/01/02	2	33.60	0	0.00	33.35	2	7,565	0.03%