嘉晶 (3016)-國票-彰化券商分點個股進出

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
60.0
漲跌
▼0.4
漲幅
-0.66%
成交量
465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－國票-彰化券商分點個股進出

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

國票-彰化券商分點個股進出
國票-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	60.15	0	0.00	60.40	2	1,532	0.13%
2024/04/30	0	0.00	1	62.20	62.00	-1	1,521	-0.07%
2024/04/29	1	62.30	3	61.90	62.40	-2	1,511	-0.13%
2024/04/26	1	61.60	1	61.10	61.50	0	1,497	0.00%
2024/04/25	3	61.90	1	60.60	61.60	2	1,489	0.13%
2024/04/24	1	60.20	0	0.00	60.70	1	1,461	0.07%
2024/04/18	1	64.00	0	0.00	61.20	1	1,414	0.07%
2024/03/29	2	59.10	2	58.60	59.60	0	1,052	0.00%
2024/03/27	0	0.00	0	57.30	57.50	0	1,006	0.00%
2024/03/26	0	0.00	0	57.30	57.00	0	1,004	0.00%
2024/03/13	2	61.75	2	60.70	60.00	0	922	0.00%
2024/03/11	1	59.40	1	60.00	61.90	0	617	0.00%
2024/03/08	0	0.00	30	54.60	56.30	-30	509	-5.89%
2024/03/07	10	51.85	0	0.00	51.20	10	451	2.22%
2024/03/06	10	52.40	0	0.00	52.10	10	454	2.20%
2024/03/04	5	53.50	0	0.00	54.20	5	461	1.08%
2024/03/01	5	53.80	4	53.70	53.80	1	459	0.22%
2024/02/27	4	54.50	0	0.00	54.10	4	462	0.87%
2023/11/27	0	0.00	1	62.20	61.90	-1	412	-0.24%
2023/11/24	1	63.60	0	0.00	63.50	1	411	0.24%
2023/11/16	0	0.00	1	60.60	60.70	-1	389	-0.26%
2023/11/14	1	59.90	0	0.00	59.70	1	389	0.26%
2023/07/18	0	0.00	1	69.40	69.00	-1	1,193	-0.08%
2023/07/11	1	72.80	1	72.00	72.20	0	1,012	0.00%
2023/07/06	1	66.00	7	65.80	64.60	-6	722	-0.83%
2023/06/13	0	0.00	3	65.90	65.20	-3	663	-0.45%
2023/05/26	0	0.00	2	63.70	63.00	-2	693	-0.29%
2023/05/09	2	62.60	0	0.00	62.50	2	738	0.27%
2023/05/04	8	63.90	0	0.00	63.80	8	778	1.03%
2023/04/26	1	62.10	0	0.00	62.70	1	776	0.13%
2023/04/25	2	63.10	0	0.00	62.10	2	776	0.26%
2023/02/07	0	0.00	3	78.30	78.10	-3	920	-0.33%
2023/02/01	0	0.00	1	76.70	77.00	-1	937	-0.11%
2023/01/31	1	75.40	0	0.00	75.90	1	948	0.11%
2023/01/09	3	73.60	0	0.00	73.90	3	1,033	0.29%
2022/12/09	0	0.00	1	77.10	75.90	-1	1,681	-0.06%
2022/11/09	0	0.00	1	74.40	75.00	-1	2,369	-0.04%
2022/11/02	0	0.00	1	70.40	70.60	-1	2,407	-0.04%
2022/11/01	1	69.30	0	0.00	69.30	1	2,398	0.04%
2022/10/12	0	0.00	5	72.50	70.80	-5	2,472	-0.20%
2022/10/06	0	0.00	2	78.30	78.60	-2	2,518	-0.08%
2022/09/30	0	0.00	1	67.80	72.70	-1	2,521	-0.04%
2022/09/29	0	0.00	5	72.00	70.40	-5	2,511	-0.20%
2022/09/26	5	82.80	0	0.00	79.50	5	2,484	0.20%
2022/09/23	5	84.40	0	0.00	84.40	5	2,494	0.20%
2022/09/16	0	0.00	5	88.10	87.60	-5	2,424	-0.21%
2022/09/15	0	0.00	1	89.50	89.50	-1	2,436	-0.04%
2022/09/14	1	88.50	0	0.00	91.40	1	2,451	0.04%
2022/09/12	6	87.95	5	89.80	89.60	1	2,384	0.04%
2022/08/25	5	91.50	5	90.60	90.60	0	2,380	0.00%
2022/08/24	2	91.65	0	0.00	89.20	2	2,369	0.08%
2022/08/23	2	92.40	0	0.00	92.10	2	2,370	0.08%
2022/08/18	1	89.60	1	89.80	87.40	0	2,164	0.00%
2022/08/16	0	0.00	1	86.00	85.90	-1	2,170	-0.05%
2022/08/15	5	85.50	0	0.00	86.50	5	2,193	0.23%
2022/08/09	2	82.70	2	83.10	82.60	0	2,366	0.00%
2022/07/26	0	0.00	1	81.40	81.40	-1	2,754	-0.04%
2022/07/22	0	0.00	2	83.65	83.30	-2	2,765	-0.07%
2022/07/21	3	84.50	0	0.00	84.80	3	2,803	0.11%
2022/07/20	4	85.18	4	85.20	83.40	0	2,798	0.00%
2022/06/30	12	86.93	2	84.90	83.80	10	2,766	0.36%
2022/06/23	9	90.00	14	90.62	90.00	-5	3,085	-0.16%
2022/06/22	11	90.77	11	93.12	90.90	0	3,486	0.00%
2022/06/21	4	93.93	9	91.57	93.50	-5	3,596	-0.14%
2022/06/09	1	105.50	1	106.00	107.00	0	5,839	0.00%
2022/05/24	1	100.00	1	99.50	97.30	0	6,064	0.00%
2022/05/13	0	0.00	2	97.50	96.30	-2	5,885	-0.03%
2022/05/12	2	96.10	2	97.80	92.20	0	5,845	0.00%
2022/05/10	2	93.30	2	93.30	93.60	0	5,851	0.00%
2022/05/06	1	92.10	0	0.00	92.80	1	5,852	0.02%
2022/05/05	0	0.00	1	96.30	95.90	-1	5,881	-0.02%
2022/04/27	2	91.00	1	92.50	92.10	1	5,941	0.02%
2022/04/26	1	95.50	0	0.00	95.00	1	5,904	0.02%
2022/04/01	1	114.00	1	113.00	116.00	0	6,389	0.00%
2022/03/23	1	122.50	1	122.50	122.00	0	6,054	0.00%
2022/03/21	7	124.21	8	123.88	124.50	-1	6,365	-0.02%
2022/03/18	1	123.00	1	124.00	125.00	0	6,294	0.00%
2022/03/17	0	0.00	3	123.50	123.00	-3	6,183	-0.05%
2022/03/16	4	115.50	5	116.60	115.00	-1	5,906	-0.02%
2022/03/15	3	114.83	8	114.69	114.00	-5	5,459	-0.09%
2022/03/14	0	0.00	1	109.00	109.00	-1	4,994	-0.02%
2022/03/11	1	105.00	1	104.50	104.50	0	4,864	0.00%
2022/03/07	2	101.00	0	0.00	101.00	2	4,775	0.04%
2022/03/01	1	106.00	1	108.00	107.50	0	5,096	0.00%
2022/02/25	0	0.00	1	105.50	106.50	-1	5,221	-0.02%
2022/02/24	1	102.50	2	100.75	100.00	-1	5,761	-0.02%
2022/02/23	0	0.00	1	107.00	106.50	-1	6,668	-0.01%
2022/02/21	2	109.25	2	111.00	110.50	0	8,313	0.00%
2022/02/18	1	111.50	0	0.00	111.50	1	9,087	0.01%
2022/02/17	0	0.00	1	112.50	112.50	-1	9,524	-0.01%
2022/02/16	1	114.00	0	0.00	113.00	1	9,759	0.01%
2022/02/15	2	114.50	0	0.00	112.00	2	9,835	0.02%
2022/02/14	3	114.50	0	0.00	112.00	3	9,922	0.03%
2022/02/11	6	119.67	0	0.00	118.00	6	9,939	0.06%
2022/02/10	0	0.00	1	115.50	114.50	-1	9,912	-0.01%
2022/02/09	1	116.50	0	0.00	116.00	1	10,043	0.01%
2022/01/12	1	121.50	0	0.00	122.50	1	12,857	0.01%
2022/01/11	0	0.00	1	122.00	122.00	-1	13,014	-0.01%
2022/01/05	1	131.50	0	0.00	130.00	1	13,149	0.01%
2022/01/04	2	136.00	2	137.00	137.50	0	13,135	0.00%
2022/01/03	2	137.00	11	136.73	137.50	-9	13,183	-0.07%
2021/12/30	4	136.25	0	0.00	133.50	4	13,204	0.03%
2021/12/29	2	136.50	2	138.50	136.00	0	13,255	0.00%
2021/12/28	0	0.00	2	136.00	135.00	-2	13,264	-0.02%
2021/12/27	3	132.50	3	136.50	136.50	0	13,275	0.00%
2021/12/24	5	132.50	5	135.00	132.50	0	13,296	0.00%
2021/12/23	3	133.50	3	138.50	134.00	0	13,322	0.00%
2021/12/22	1	132.00	0	0.00	131.00	1	13,277	0.01%
2021/12/21	2	131.50	1	132.50	132.50	1	13,353	0.01%
2021/12/17	5	133.20	2	134.00	132.00	3	13,819	0.02%
2021/12/16	1	141.00	0	0.00	141.00	1	14,213	0.01%
2021/12/15	1	137.00	1	137.00	136.50	0	13,899	0.00%
2021/12/14	1	136.00	1	133.00	133.00	0	13,906	0.00%
2021/12/13	1	135.50	1	137.00	136.00	0	13,784	0.00%
2021/12/10	2	138.00	2	137.75	137.00	0	13,669	0.00%
2021/12/01	0	0.00	1	144.00	148.50	-1	13,609	-0.01%
2021/11/26	1	139.00	0	0.00	140.00	1	13,757	0.01%
2021/11/24	0	0.00	2	141.25	145.50	-2	13,763	-0.01%
2021/11/23	1	144.50	1	135.00	135.50	0	13,751	0.00%
2021/11/22	27	145.35	25	146.08	149.00	2	13,594	0.01%
2021/11/18	60	126.06	61	129.97	130.00	-1	12,539	-0.01%
2021/11/17	3	119.00	60	118.44	127.50	-57	11,358	-0.50%
2021/11/16	2	112.00	6	115.67	116.00	-4	10,703	-0.04%
2021/11/15	0	0.00	4	99.58	105.50	-4	10,283	-0.04%
2021/11/12	4	98.98	3	99.03	98.00	1	10,110	0.01%
2021/11/11	6	97.93	2	100.00	98.00	4	10,074	0.04%
2021/11/09	1	97.80	3	97.60	96.20	-2	9,974	-0.02%
2021/11/08	2	96.90	1	98.20	96.60	1	9,905	0.01%
2021/11/05	2	105.00	3	104.50	101.50	-1	9,816	-0.01%
2021/11/04	3	104.33	0	0.00	102.00	3	9,625	0.03%
2021/11/03	2	103.75	0	0.00	103.50	2	9,584	0.02%
2021/11/02	28	104.13	35	105.70	107.00	-7	9,378	-0.07%
2021/11/01	1	102.50	6	99.12	104.50	-5	8,770	-0.06%
2021/10/29	6	96.32	5	97.22	95.30	1	8,593	0.01%
2021/10/28	4	94.63	4	95.43	94.70	0	8,313	0.00%
2021/10/27	4	93.65	4	94.18	94.30	0	8,304	0.00%
2021/10/26	5	95.16	5	96.62	92.90	0	8,334	0.00%
2021/10/25	2	94.85	0	0.00	94.70	2	8,093	0.02%
2021/10/22	0	0.00	3	95.03	96.30	-3	8,230	-0.04%
2021/10/21	6	95.88	1	96.60	93.00	5	8,367	0.06%
2021/10/20	1	94.10	0	0.00	94.50	1	8,523	0.01%
2021/10/18	1	89.10	6	90.62	92.00	-5	8,907	-0.06%
2021/10/15	2	86.95	5	87.12	87.40	-3	9,479	-0.03%
2021/10/14	6	83.12	7	83.54	85.00	-1	10,159	-0.01%
2021/10/13	14	84.63	9	84.61	84.20	5	10,360	0.05%
2021/10/12	4	86.13	0	0.00	87.50	4	10,411	0.04%
2021/10/05	1	76.10	1	79.30	81.60	0	11,096	0.00%
2021/10/01	4	84.15	4	84.78	82.50	0	11,064	0.00%
2021/09/29	1	89.90	0	0.00	87.00	1	11,390	0.01%
2021/09/28	0	0.00	2	92.10	92.80	-2	11,362	-0.02%
2021/09/27	7	95.97	5	96.02	93.10	2	11,275	0.02%
2021/09/24	1	93.80	5	93.60	92.50	-4	10,931	-0.04%
2021/09/23	13	94.58	28	94.07	92.80	-15	10,775	-0.14%
2021/09/22	0	0.00	1	89.60	90.20	-1	10,249	-0.01%
2021/09/17	1	89.10	0	0.00	89.90	1	10,192	0.01%
2021/09/16	0	0.00	10	86.00	86.20	-10	10,137	-0.10%
2021/09/10	9	87.40	8	88.25	88.50	1	10,248	0.01%
2021/09/03	0	0.00	2	89.85	90.80	-2	10,487	-0.02%
2021/09/02	4	95.05	18	94.44	90.40	-14	10,452	-0.13%
2021/09/01	30	91.50	0	0.00	91.50	30	10,169	0.29%
2021/08/30	0	0.00	2	89.95	89.80	-2	10,060	-0.02%
2021/08/27	1	88.20	0	0.00	88.10	1	10,018	0.01%
2021/08/26	19	89.98	1	90.50	90.40	18	9,987	0.18%
2021/08/25	0	0.00	2	92.00	92.00	-2	9,599	-0.02%
2021/08/24	1	83.80	1	83.40	83.70	0	9,484	0.00%
2021/08/23	1	85.20	0	0.00	83.70	1	9,416	0.01%
2021/08/16	0	0.00	3	81.00	81.10	-3	9,155	-0.03%
2021/08/13	0	0.00	2	81.30	81.00	-2	9,127	-0.02%
2021/08/11	1	86.20	1	83.70	82.80	0	9,120	0.00%
2021/08/09	0	0.00	2	87.10	86.40	-2	9,063	-0.02%
2021/08/06	9	88.84	10	88.24	88.20	-1	8,992	-0.01%
2021/08/05	5	93.24	0	0.00	93.70	5	8,885	0.06%
2021/08/04	4	94.78	0	0.00	92.20	4	8,890	0.04%
2021/08/02	0	0.00	1	92.20	93.00	-1	8,720	-0.01%
2021/07/30	0	0.00	22	94.81	91.10	-22	8,671	-0.25%
2021/07/29	23	93.51	1	93.80	94.10	22	8,570	0.26%
2021/07/23	0	0.00	3	99.43	97.80	-3	7,672	-0.04%
2021/07/22	5	101.18	6	100.85	101.00	-1	7,498	-0.01%
2021/07/21	11	96.35	9	96.67	100.50	2	7,086	0.03%
2021/07/20	13	95.78	26	94.17	91.50	-13	6,461	-0.20%
2021/07/19	3	86.37	3	84.10	91.00	0	5,924	0.00%
2021/07/16	11	83.04	7	84.01	82.80	4	5,879	0.07%
2021/07/15	13	83.54	10	83.78	84.50	3	6,380	0.05%
2021/07/14	2	83.50	2	82.70	85.70	0	6,458	0.00%
2021/07/13	16	82.84	11	83.99	80.50	5	6,213	0.08%
2021/07/12	8	83.18	6	82.87	82.50	2	5,940	0.03%
2021/07/09	2	79.40	10	77.81	78.50	-8	5,701	-0.14%
2021/07/08	7	79.41	2	78.90	77.70	5	5,690	0.09%
2021/07/07	9	79.09	9	78.19	79.30	0	5,696	0.00%
2021/07/06	6	78.02	6	77.25	77.70	0	5,513	0.00%
2021/07/05	0	0.00	0	74.50	74.90	0	5,407	0.00%
2021/07/02	0	0.00	0	71.30	71.30	0	5,566	0.00%
2021/06/29	8	73.80	5	74.38	73.00	3	5,962	0.05%
2021/06/28	1	71.90	3	72.73	72.80	-2	5,898	-0.03%
2021/06/25	4	74.50	0	0.00	72.70	4	5,915	0.07%
2021/06/23	2	73.65	3	73.20	73.70	-1	5,868	-0.02%
2021/06/22	4	72.40	1	72.90	71.60	3	5,799	0.05%
2021/06/21	4	73.80	4	73.60	72.00	0	5,770	0.00%
2021/06/18	5	76.22	22	74.85	75.20	-17	5,731	-0.30%
2021/06/17	17	72.89	0	0.00	72.70	17	5,617	0.30%
2021/06/16	5	72.14	3	72.03	71.30	2	5,565	0.04%
2021/06/15	1	71.00	1	69.10	72.90	0	5,439	0.00%
2021/06/11	2	67.85	2	67.95	67.70	0	5,204	0.00%
2021/06/09	1	66.70	0	0.00	66.70	1	5,152	0.02%
2021/06/08	2	67.00	4	66.93	66.50	-2	5,133	-0.04%
2021/06/07	2	67.20	0	0.00	66.50	2	5,112	0.04%
2021/06/03	3	69.50	3	68.40	68.10	0	5,064	0.00%
2021/06/01	0	0.00	1	67.60	68.40	-1	4,934	-0.02%
2021/05/31	1	67.20	0	0.00	66.90	1	4,915	0.02%
2021/05/12	0	0.00	2	61.30	60.00	-2	4,707	-0.04%
2021/05/11	0	0.00	1	64.80	65.30	-1	4,657	-0.02%
2021/05/04	0	0.00	3	70.40	71.90	-3	4,678	-0.06%
2021/04/28	2	81.00	2	81.50	79.50	0	4,665	0.00%
2021/04/27	0	0.00	1	82.40	79.80	-1	4,711	-0.02%
2021/04/23	70	80.65	105	82.73	82.50	-35	4,805	-0.73%	大賣/
2021/04/22	35	81.67	1	79.40	78.50	34	4,807	0.71%
2021/04/21	9	86.71	629	87.38	84.00	-620	5,265	-11.77%	大賣/鉅額交易
2021/04/20	655	82.01	29	82.33	82.80	626	4,952	12.64%	大買/鉅額交易
2021/04/14	0	0.00	1	73.60	74.10	-1	4,808	-0.02%
2021/04/12	0	0.00	2	75.15	75.40	-2	4,769	-0.04%
2021/04/09	0	0.00	1	78.10	78.00	-1	4,752	-0.02%
2021/04/08	5	79.90	6	81.33	80.00	-1	4,656	-0.02%
2021/04/07	0	0.00	1	78.30	77.30	-1	4,438	-0.02%
2021/04/06	346	75.73	346	75.87	77.60	0	4,318	0.00%	大買/大賣/
2021/03/23	1	72.40	1	70.70	71.00	0	4,278	0.00%
2021/03/22	25	72.82	23	72.55	72.00	2	4,235	0.05%
2021/02/26	0	0.00	5	69.80	70.00	-5	5,646	-0.09%
2021/02/25	5	71.70	0	0.00	71.10	5	5,736	0.09%
2021/02/22	1	73.10	0	0.00	73.90	1	5,782	0.02%
2021/01/22	0	0.00	2	70.90	72.00	-2	5,470	-0.04%
2021/01/21	0	0.00	1	71.30	71.30	-1	5,449	-0.02%
2021/01/19	3	79.80	1	76.70	76.70	2	5,306	0.04%
2021/01/18	4	78.80	4	79.20	79.20	0	5,183	0.00%
2021/01/15	0	0.00	1	80.50	77.70	-1	5,047	-0.02%
2021/01/14	243	79.15	445	79.74	79.10	-202	4,829	-4.18%	大買/大賣/鉅額交易
2021/01/13	203	77.60	6	75.65	77.60	197	4,145	4.75%	大買/鉅額交易
2021/01/11	3	72.70	0	0.00	72.10	3	3,737	0.08%
2021/01/06	4	69.70	2	69.80	69.10	2	3,722	0.05%
2021/01/04	0	0.00	10	72.30	72.60	-10	3,705	-0.27%
2020/12/30	10	73.10	0	0.00	71.80	10	3,652	0.27%
2020/12/29	1	73.90	1	73.60	72.70	0	3,628	0.00%
2020/12/28	0	0.00	3	73.50	72.80	-3	3,554	-0.08%
2020/12/25	0	0.00	16	72.16	72.30	-16	3,491	-0.46%
2020/12/24	1	71.20	0	0.00	71.50	1	3,502	0.03%
2020/12/23	15	72.10	0	0.00	71.70	15	3,515	0.43%
2020/12/22	0	0.00	3	69.40	69.00	-3	3,498	-0.09%
2020/12/17	3	70.20	2	71.00	70.10	1	3,506	0.03%
2020/12/16	2	71.75	0	0.00	71.30	2	3,494	0.06%
2020/12/15	0	0.00	5	70.90	70.80	-5	3,520	-0.14%
2020/12/14	6	74.88	1	74.20	73.70	5	3,552	0.14%
2020/12/11	1	76.40	4	74.95	72.50	-3	3,578	-0.08%
2020/12/10	1	73.50	11	75.45	75.00	-10	3,479	-0.29%
2020/12/09	115	71.30	103	72.70	74.70	12	3,188	0.38%	大買/大賣/
2020/12/04	1	68.40	0	0.00	67.60	1	2,766	0.04%
2020/12/03	1	68.60	1	70.20	68.00	0	2,749	0.00%
2020/11/30	1	67.80	1	67.90	67.10	0	2,687	0.00%
2020/11/27	0	0.00	15	65.60	65.60	-15	2,558	-0.59%
2020/11/25	15	66.30	0	0.00	64.50	15	2,596	0.58%
2020/11/24	15	64.94	15	66.10	65.70	0	2,682	0.00%
2020/11/20	0	0.00	1	64.00	64.40	-1	2,731	-0.04%
2020/11/18	0	0.00	1	62.50	61.80	-1	2,782	-0.04%
2020/11/17	1	62.30	1	62.20	62.00	0	3,084	0.00%
2020/10/26	3	63.60	2	62.80	62.80	1	4,929	0.02%
2020/10/16	2	66.00	2	64.70	64.70	0	5,624	0.00%
2020/10/15	2	64.50	2	66.20	66.30	0	5,756	0.00%
2020/10/12	0	0.00	1	65.00	64.90	-1	5,786	-0.02%
2020/10/08	1	68.00	3	67.47	66.70	-2	5,820	-0.03%
2020/09/30	1	66.00	0	0.00	66.60	1	6,179	0.02%
2020/09/29	0	0.00	1	66.90	66.80	-1	6,221	-0.02%
2020/09/28	2	65.10	0	0.00	64.70	2	6,299	0.03%
2020/09/25	1	66.10	0	0.00	65.00	1	6,398	0.02%
2020/09/22	0	0.00	2	69.30	70.30	-2	6,623	-0.03%
2020/09/18	2	72.50	0	0.00	71.60	2	6,614	0.03%
2020/09/15	1	70.90	0	0.00	70.20	1	6,578	0.02%
2020/09/10	0	0.00	1	69.00	68.60	-1	6,866	-0.01%
2020/09/09	1	69.60	0	0.00	69.50	1	6,968	0.01%
2020/09/04	2	68.05	1	70.30	70.30	1	7,125	0.01%
2020/09/03	8	71.10	8	69.40	69.40	0	7,190	0.00%
2020/08/27	0	0.00	1	72.00	71.80	-1	7,937	-0.01%
2020/08/24	1	68.10	1	68.90	69.20	0	8,157	0.00%
2020/08/21	1	66.80	1	68.60	69.70	0	8,266	0.00%
2020/08/20	1	70.50	0	0.00	68.80	1	8,231	0.01%
2020/08/19	0	0.00	0.6	76.40	76.40	-0.6	8,499	-0.01%
2020/08/18	0	0.00	1	73.30	72.60	-1	8,464	-0.01%
2020/08/17	1	70.10	0	0.00	71.50	1	8,361	0.01%
2020/08/11	1	68.90	1	68.70	68.60	0	9,274	0.00%
2020/08/10	1	72.60	0	0.00	69.80	1	9,375	0.01%
2020/08/04	1	72.70	4	72.60	72.50	-3	10,068	-0.03%
2020/07/30	2	71.30	0	0.00	71.80	2	9,892	0.02%
2020/07/28	3	71.90	3	70.87	68.90	0	9,883	0.00%
2020/07/27	0	0.00	1	69.10	70.30	-1	9,853	-0.01%
2020/07/24	1	71.40	6	70.10	69.40	-5	9,833	-0.05%
2020/07/23	13	72.59	7	73.11	72.10	6	9,794	0.06%
2020/07/22	5	72.76	0	0.00	72.20	5	9,635	0.05%
2020/07/21	1	71.70	0	0.00	71.90	1	9,399	0.01%
2020/07/20	0	0.00	1	67.00	67.90	-1	9,275	-0.01%
2020/07/17	0	0.00	2	68.30	67.60	-2	9,294	-0.02%
2020/07/15	2	70.30	9	69.11	68.80	-7	9,311	-0.08%
2020/07/13	1	71.80	0	0.00	71.10	1	9,417	0.01%
2020/07/10	0	0.00	10	70.07	68.50	-10	9,488	-0.11%
2020/07/09	11	72.35	0	0.00	72.20	11	9,451	0.12%
2020/07/08	2	70.20	2	71.70	71.40	0	9,409	0.00%
2020/07/07	0	0.00	3	68.90	69.40	-3	9,378	-0.03%
2020/07/06	0	0.00	4	73.80	74.00	-4	9,319	-0.04%
2020/07/03	7	73.14	8	73.78	73.50	-1	9,301	-0.01%
2020/07/02	2	69.00	0	0.00	69.30	2	9,087	0.02%
2020/07/01	3	69.40	0	0.00	68.40	3	9,123	0.03%
2020/06/29	0	0.00	1	65.80	66.40	-1	9,170	-0.01%
2020/06/24	4	68.00	0	0.00	67.80	4	9,205	0.04%
2020/06/22	0	0.00	1	68.40	67.20	-1	9,265	-0.01%
2020/06/19	10	70.20	5	71.90	69.50	5	9,296	0.05%
2020/06/18	2	66.90	5	67.36	68.30	-3	9,153	-0.03%
2020/06/17	1	67.80	0	0.00	67.40	1	9,210	0.01%
2020/06/11	3	70.50	1	73.70	70.00	2	10,020	0.02%
2020/06/10	1	71.70	0	0.00	71.60	1	10,045	0.01%
2020/06/09	0	0.00	1	73.60	73.60	-1	10,142	-0.01%
2020/06/05	2	75.10	1	75.90	75.90	1	10,545	0.01%
2020/06/04	5	73.50	5	74.70	74.90	0	10,688	0.00%
2020/06/03	2	71.10	2	71.80	71.80	0	10,240	0.00%
2020/06/02	0	0.00	1	71.20	70.80	-1	10,227	-0.01%
2020/06/01	4	70.28	4	70.50	70.30	0	10,262	0.00%
2020/05/29	2	67.70	1	69.20	69.50	1	10,258	0.01%
2020/05/28	2	70.00	2	68.30	68.30	0	10,302	0.00%
2020/05/27	1	70.60	6	70.17	70.90	-5	10,399	-0.05%
2020/05/26	4	68.30	1	69.80	68.60	3	10,187	0.03%
2020/05/22	0	0.00	5	64.60	64.60	-5	9,468	-0.05%
2020/05/21	0	0.00	4	63.15	64.00	-4	9,354	-0.04%
2020/05/20	5	60.66	1	59.90	61.40	4	9,196	0.04%
2020/05/19	0	0.00	1	57.80	57.50	-1	8,876	-0.01%
2020/05/18	2	58.50	1	58.70	57.00	1	8,817	0.01%
2020/05/15	0	0.00	13	57.39	59.00	-13	8,657	-0.15%
2020/05/14	8	56.78	0	0.00	56.20	8	8,646	0.09%
2020/05/13	5	57.80	1	57.50	57.90	4	8,419	0.05%
2020/05/11	0	0.00	1	53.00	53.70	-1	7,951	-0.01%
2020/05/08	1	53.30	0	0.00	52.20	1	7,818	0.01%
2020/04/30	5	52.40	5	51.74	51.80	0	7,521	0.00%
2020/04/28	0	0.00	2	50.85	50.50	-2	7,456	-0.03%
2020/04/27	2	50.35	0	0.00	50.20	2	7,466	0.03%
2020/04/20	0	0.00	9	51.02	51.00	-9	7,380	-0.12%
2020/04/17	0	0.00	26	52.83	51.50	-26	7,357	-0.35%
2020/04/16	20	53.15	0	0.00	52.80	20	7,254	0.28%
2020/04/15	9	53.51	0	0.00	52.90	9	7,124	0.13%
2020/04/07	1	50.30	0	0.00	49.75	1	6,806	0.01%
2020/03/23	4	43.69	4	43.53	43.35	0	6,597	0.00%
2020/03/20	11	49.51	11	49.03	47.65	0	6,546	0.00%
2020/03/19	14	47.56	23	47.36	45.85	-9	6,402	-0.14%
2020/03/18	13	53.98	3	52.40	50.90	10	6,097	0.16%
2020/03/17	0	0.00	5	51.90	52.00	-5	5,771	-0.09%
2020/03/16	7	52.63	3	50.17	49.50	4	5,472	0.07%
2020/03/13	0	0.00	9	48.00	51.90	-9	5,321	-0.17%
2020/03/12	26	53.49	21	53.38	51.00	5	5,108	0.10%
2020/03/11	8	55.71	4	54.73	54.20	4	4,842	0.08%
2020/03/10	5	49.90	6	51.98	55.60	-1	4,604	-0.02%
2020/03/09	1	52.70	1	53.00	50.60	0	4,417	0.00%
2020/03/06	0	0.00	9	54.61	53.50	-9	4,321	-0.21%
2020/03/04	0	0.00	2	54.25	55.90	-2	4,081	-0.05%
2020/03/03	5	55.80	12	54.95	54.10	-7	3,938	-0.18%
2020/03/02	17	54.68	0	0.00	54.80	17	3,701	0.46%
2020/02/27	0	0.00	5	50.50	49.85	-5	3,438	-0.15%
2020/02/26	10	53.80	10	52.65	52.30	0	3,371	0.00%
2020/02/25	1	52.60	0	0.00	53.00	1	3,290	0.03%
2020/02/24	5	53.50	5	53.10	53.20	0	3,258	0.00%
2020/02/21	0	0.00	1	53.90	52.90	-1	3,194	-0.03%
2020/02/17	2	52.40	7	51.91	52.20	-5	2,804	-0.18%
2020/02/13	0	0.00	40	47.93	47.95	-40	2,615	-1.53%
2020/02/12	0	0.00	1	48.25	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.65	46.50	-1	2,683	-0.04%
2020/02/03	0	0.00	5	42.60	44.00	-5	3,018	-0.17%
2020/01/30	1	47.65	4	47.70	46.75	-3	3,309	-0.09%
2020/01/17	1	52.50	0	0.00	52.30	1	3,659	0.03%
2020/01/16	3	53.30	1	52.90	52.70	2	3,956	0.05%
2020/01/15	1	52.70	0	0.00	53.00	1	4,213	0.02%
2020/01/14	5	52.50	0	0.00	52.40	5	4,296	0.12%
2019/12/30	0	0.00	5	53.70	53.70	-5	4,820	-0.10%
2019/12/26	0	0.00	2	54.05	53.70	-2	4,774	-0.04%
2019/12/25	7	54.33	1	54.30	53.90	6	4,763	0.13%
2019/12/24	0	0.00	1	52.30	52.10	-1	4,668	-0.02%
2019/12/19	0	0.00	3	53.40	53.10	-3	4,745	-0.06%
2019/12/18	2	54.80	3	54.37	54.50	-1	4,752	-0.02%
2019/12/17	0	0.00	4	52.70	53.40	-4	4,549	-0.09%
2019/12/16	2	52.20	0	0.00	52.30	2	4,595	0.04%
2019/12/13	0	0.00	1	51.70	50.50	-1	4,598	-0.02%
2019/12/12	1	52.40	0	0.00	51.40	1	4,644	0.02%
2019/12/11	0	0.00	2	51.70	51.60	-2	4,608	-0.04%
2019/12/10	2	51.60	0	0.00	52.50	2	4,604	0.04%
2019/12/06	0	0.00	1	51.30	51.40	-1	4,629	-0.02%
2019/12/05	5	51.74	0	0.00	51.10	5	4,642	0.11%
2019/12/02	0	0.00	2	48.00	48.00	-2	4,889	-0.04%
2019/11/26	2	50.40	2	50.60	50.60	0	5,416	0.00%
2019/11/25	1	49.60	1	49.35	49.35	0	5,805	0.00%
2019/11/14	0	0.00	6	49.61	50.00	-6	6,322	-0.09%
2019/11/13	5	50.60	0	0.00	50.30	5	6,429	0.08%
2019/11/12	4	50.13	0	0.00	50.20	4	6,442	0.06%
2019/11/11	1	50.20	3	51.50	49.60	-2	6,432	-0.03%
2019/11/07	1	54.20	0	0.00	53.20	1	6,387	0.02%
2019/11/06	3	56.40	0	0.00	55.50	3	6,354	0.05%
2019/11/05	3	56.60	0	0.00	56.30	3	6,352	0.05%
2019/11/01	1	54.60	1	56.10	56.10	0	6,351	0.00%
2019/10/29	1	60.20	1	59.30	57.50	0	6,275	0.00%
2019/10/28	0	0.00	1	60.00	60.10	-1	6,167	-0.02%
2019/10/25	1	58.50	0	0.00	58.20	1	6,169	0.02%
2019/10/24	0	0.00	12	56.42	58.50	-12	6,089	-0.20%
2019/10/23	5	54.50	12	54.85	55.00	-7	6,007	-0.12%
2019/10/22	11	53.76	7	53.09	53.60	4	6,029	0.07%
2019/10/21	8	53.00	7	53.43	53.60	1	5,906	0.02%
2019/10/18	1	51.80	1	52.00	51.60	0	5,681	0.00%
2019/10/17	6	50.30	3	50.37	51.10	3	5,579	0.05%
2019/10/16	4	50.28	0	0.00	50.00	4	5,555	0.07%
2019/10/15	1	51.50	2	52.05	51.10	-1	5,499	-0.02%
2019/10/14	1	50.50	0	0.00	50.40	1	5,317	0.02%
2019/10/07	1	49.55	0	0.00	49.55	1	5,192	0.02%
2019/10/04	1	49.30	0	0.00	49.35	1	5,183	0.02%
2019/09/27	0	0.00	5	48.00	48.40	-5	5,174	-0.10%
2019/09/25	0	0.00	1	50.60	49.45	-1	5,135	-0.02%
2019/09/19	6	51.28	0	0.00	50.70	6	5,067	0.12%
2019/09/10	3	50.50	3	49.60	49.30	0	5,215	0.00%
2019/09/09	2	50.50	0	0.00	50.10	2	5,230	0.04%
2019/09/06	14	52.05	17	52.30	51.00	-3	5,201	-0.06%
2019/09/05	1	50.00	2	50.40	50.80	-1	4,915	-0.02%
2019/09/04	4	51.10	0	0.00	50.70	4	4,896	0.08%
2019/09/02	7	50.18	5	50.22	50.70	2	4,830	0.04%
2019/08/30	5	50.50	0	0.00	49.05	5	4,748	0.11%
2019/08/29	2	51.40	0	0.00	49.75	2	4,536	0.04%
2019/08/28	0	0.00	3	49.63	51.20	-3	4,330	-0.07%
2019/08/27	0	0.00	1	46.95	46.60	-1	3,927	-0.03%
2019/08/26	2	46.83	0	0.00	46.10	2	3,926	0.05%
2019/08/22	1	48.55	1	48.70	48.70	0	3,837	0.00%
2019/08/21	0	0.00	3	47.88	48.20	-3	3,744	-0.08%
2019/08/20	1	46.55	1	46.60	45.85	0	3,565	0.00%
2019/08/19	3	46.48	2	47.20	46.50	1	3,525	0.03%
2019/08/16	7	44.30	9	46.10	46.00	-2	3,415	-0.06%
2019/08/15	1	43.05	0	0.00	43.10	1	3,320	0.03%
2019/08/13	1	44.50	1	44.35	44.35	0	3,326	0.00%
2019/08/08	2	44.90	2	44.60	44.65	0	3,293	0.00%
2019/08/07	1	44.55	0	0.00	44.05	1	3,298	0.03%
2019/08/06	0	0.00	1	45.40	45.60	-1	3,292	-0.03%
2019/08/02	2	47.70	2	47.85	47.85	0	3,264	0.00%
2019/08/01	1	49.55	0	0.00	48.85	1	3,269	0.03%
2019/07/31	8	49.31	4	49.86	49.90	4	3,241	0.12%
2019/07/29	2	51.35	1	50.90	51.00	1	3,016	0.03%
2019/07/26	7	48.06	3	48.90	49.50	4	2,828	0.14%
2019/07/25	1	48.30	0	0.00	47.75	1	2,728	0.04%
2019/07/24	57	46.85	48	46.75	47.30	9	2,551	0.35%
2019/07/19	1	42.30	0	0.00	41.90	1	2,411	0.04%
2019/07/18	0	0.00	1	41.95	41.80	-1	2,443	-0.04%
2019/07/16	1	44.90	0	0.00	44.30	1	2,589	0.04%
2019/07/05	1	44.65	0	0.00	44.65	1	2,788	0.04%
2019/07/03	1	45.40	1	45.25	45.25	0	2,866	0.00%
2019/06/27	0	0.00	32	46.85	46.65	-32	3,122	-1.02%
2019/06/21	1	46.00	1	45.15	45.15	0	3,120	0.00%
2019/06/18	32	46.20	0	0.00	43.90	32	3,140	1.02%
2019/06/13	1	41.00	0	0.00	41.60	1	3,053	0.03%
2019/05/09	0	0.00	3	42.73	43.35	-3	6,303	-0.05%
2019/05/08	8	46.11	3	45.70	45.70	5	6,338	0.08%
2019/05/06	0	0.00	45	45.95	45.95	-45	6,893	-0.65%
2019/04/30	0	0.00	5	46.80	47.40	-5	6,933	-0.07%
2019/04/29	1	49.20	1	47.20	46.80	0	6,935	0.00%
2019/04/22	1	55.50	0	0.00	54.40	1	6,906	0.01%
2019/04/19	0	0.00	1	53.60	54.10	-1	6,807	-0.01%
2019/04/16	0	0.00	2	52.50	52.50	-2	6,840	-0.03%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	1	51.80	1.2	51.12	51.10	-0.2	7,052	0.00%
2019/04/11	2	51.95	0	0.00	51.80	2	7,144	0.03%
2019/04/10	0	0.00	7	53.34	53.20	-7	7,155	-0.10%
2019/04/08	1	55.60	0	0.00	55.30	1	7,265	0.01%
2019/04/01	0	0.00	1	52.50	52.20	-1	7,341	-0.01%
2019/03/25	1	50.90	0	0.00	51.50	1	8,182	0.01%
2019/03/21	2	51.70	0	0.00	51.80	2	8,408	0.02%
2019/03/20	2	52.80	0	0.00	52.60	2	8,690	0.02%
2019/03/19	2	53.85	2	54.50	53.10	0	9,013	0.00%
2019/03/15	2	54.00	0	0.00	54.50	2	9,239	0.02%
2019/03/14	57	54.71	56	54.88	53.90	1	9,339	0.01%
2019/03/13	1	58.20	2	57.20	57.40	-1	9,496	-0.01%
2019/03/06	5	56.80	0	0.00	56.60	5	10,479	0.05%
2019/03/05	9	55.61	0	0.00	55.50	9	10,982	0.08%
2019/02/27	0	0.00	8	55.80	57.60	-8	11,445	-0.07%
2019/02/26	4	58.70	0	0.00	55.70	4	11,716	0.03%
2019/02/21	0	0.00	1	57.90	57.90	-1	11,959	-0.01%
2019/02/20	3	59.47	0	0.00	57.90	3	11,855	0.03%
2019/02/19	1	58.50	1	58.90	58.90	0	11,804	0.00%
2019/02/18	0	0.00	2	58.30	58.30	-2	11,751	-0.02%
2019/02/14	1	58.60	4	58.15	59.00	-3	11,518	-0.03%
2019/02/13	2	58.05	2	58.75	58.40	0	11,407	0.00%
2019/02/12	13	55.45	2	53.25	56.00	11	11,139	0.10%
2019/02/11	0	0.00	3	50.60	51.40	-3	10,961	-0.03%
2019/01/30	4	47.83	3	47.17	46.75	1	10,938	0.01%
2019/01/29	1	45.60	2	45.98	46.10	-1	10,865	-0.01%
2019/01/28	0	0.00	2	46.10	46.60	-2	10,856	-0.02%
2019/01/25	34	44.71	31	45.05	44.15	3	10,746	0.03%
2019/01/17	2	41.30	2	40.20	40.20	0	11,151	0.00%
2019/01/14	14	39.50	14	39.93	40.05	0	11,304	0.00%
2019/01/09	1	42.15	1	43.00	42.30	0	11,567	0.00%
2019/01/07	1	41.95	0	0.00	41.60	1	11,681	0.01%
2019/01/03	14	40.80	19	41.04	40.65	-5	11,580	-0.04%
2018/12/27	1	44.30	3	44.63	43.80	-2	11,642	-0.02%
2018/12/26	2	44.10	0	0.00	42.60	2	11,558	0.02%
2018/12/25	4	43.84	1	44.10	44.10	3	11,555	0.03%
2018/12/24	5	45.00	8	44.68	45.30	-3	11,517	-0.03%
2018/12/21	3	44.48	3	45.05	45.60	0	11,422	0.00%
2018/12/20	4	44.85	1	45.65	44.25	3	11,273	0.03%
2018/12/19	2	47.23	1	49.30	47.40	1	11,019	0.01%
2018/12/18	7	50.78	2	50.35	49.40	5	10,927	0.05%
2018/12/14	4	49.75	2	50.05	50.00	2	10,796	0.02%
2018/12/13	5	52.44	9	52.03	52.00	-4	10,675	-0.04%
2018/12/12	12	51.30	9	50.61	52.50	3	10,400	0.03%
2018/12/10	4	46.75	8	48.54	47.30	-4	10,196	-0.04%
2018/12/07	0	0.00	1	47.35	48.05	-1	10,027	-0.01%
2018/12/06	75	48.81	71	48.83	46.30	4	9,928	0.04%
2018/12/05	2	50.65	4	50.95	51.10	-2	9,676	-0.02%
2018/12/04	1	52.50	1	48.45	49.50	0	9,490	0.00%
2018/12/03	4	49.85	3	50.83	49.15	1	9,277	0.01%
2018/11/30	1	48.55	1	47.45	48.75	0	9,100	0.00%
2018/11/29	1	50.10	1	50.50	49.00	0	8,908	0.00%
2018/11/28	10	49.43	10	49.58	49.70	0	8,699	0.00%
2018/11/27	3	46.48	5	46.34	48.40	-2	8,185	-0.02%
2018/11/26	20	43.85	17	44.49	44.00	3	7,814	0.04%
2018/11/23	12	42.30	15	42.95	43.75	-3	7,721	-0.04%
2018/11/22	18	41.79	21	41.98	41.10	-3	7,406	-0.04%
2018/11/16	2	36.25	3	36.92	36.25	-1	7,024	-0.01%
2018/11/14	1	36.00	1	36.95	36.00	0	7,106	0.00%
2018/11/13	1	36.60	0	0.00	36.95	1	7,294	0.01%
2018/11/08	2	38.00	171	39.18	35.95	-169	7,411	-2.28%	大賣/鉅額交易
2018/11/07	328	37.72	159	37.67	37.75	169	7,311	2.31%	大買/大賣/鉅額交易
2018/11/06	2	35.55	0	0.00	34.35	2	7,310	0.03%
2018/11/05	5	37.25	5	37.18	37.00	0	7,338	0.00%
2018/11/02	1	36.15	2	36.45	36.55	-1	7,319	-0.01%
2018/11/01	2	34.15	1	36.00	35.80	1	7,226	0.01%
2018/10/30	0	0.00	1	31.30	31.00	-1	6,907	-0.01%
2018/10/29	1	32.45	1	31.60	32.05	0	7,100	0.00%
2018/10/24	1	35.00	0	0.00	34.60	1	7,082	0.01%
2018/10/22	0	0.00	1	38.05	37.70	-1	7,058	-0.01%
2018/10/18	17	38.25	15	38.30	38.05	2	7,152	0.03%
2018/10/17	144	39.54	144	39.86	38.40	0	7,163	0.00%	大買/大賣/
2018/10/16	35	39.90	35	40.36	40.25	0	7,007	0.00%
2018/10/08	3	41.17	0	0.00	41.70	3	7,254	0.04%
2018/10/04	1	46.90	0	0.00	47.00	1	7,476	0.01%
2018/10/02	1	50.00	0	0.00	50.00	1	8,302	0.01%
2018/09/28	0	0.00	3	50.70	50.20	-3	8,731	-0.03%
2018/09/21	12	50.22	15	50.71	51.00	-3	9,161	-0.03%
2018/09/20	3	49.00	3	48.20	48.00	0	9,160	0.00%
2018/09/19	6	49.14	3	49.92	47.90	3	9,256	0.03%
2018/09/18	23	51.39	156	49.17	48.40	-133	9,348	-1.42%	大賣/鉅額交易
2018/09/17	125	52.27	32	52.20	52.10	93	9,527	0.98%	大買/
2018/09/14	74	52.49	34	52.33	52.60	40	9,645	0.41%
2018/09/07	21	53.57	20	54.45	53.50	1	10,143	0.01%
2018/09/06	4	56.80	0	0.00	56.40	4	10,316	0.04%
2018/09/03	1	58.30	4	59.10	57.00	-3	11,763	-0.03%
2018/08/31	1	60.30	0	0.00	60.90	1	12,007	0.01%
2018/08/30	3	61.97	3	62.80	61.00	0	12,203	0.00%
2018/08/27	0	0.00	1	59.30	60.10	-1	12,903	-0.01%
2018/08/20	5	56.56	5	56.00	58.50	0	15,105	0.00%
2018/08/17	1	58.50	0	0.00	58.20	1	15,508	0.01%
2018/08/16	5	57.60	1	59.10	61.20	4	15,624	0.03%
2018/08/15	0	0.00	4	60.30	58.60	-4	15,830	-0.03%
2018/08/14	10	59.20	10	60.34	62.00	0	16,050	0.00%
2018/08/13	21	61.17	0	0.00	60.30	21	16,266	0.13%
2018/08/10	22	65.15	20	66.70	64.70	2	16,635	0.01%
2018/08/09	10	66.30	10	64.90	66.30	0	17,030	0.00%
2018/08/08	29	65.00	29	66.15	65.00	0	17,702	0.00%
2018/08/07	51	67.40	11	67.25	66.70	40	18,220	0.22%
2018/08/06	10	65.50	10	65.30	65.50	0	18,399	0.00%
2018/08/03	10	66.00	30	63.13	66.00	-20	18,632	-0.11%
2018/08/02	22	64.81	20	66.50	63.70	2	18,765	0.01%
2018/08/01	21	69.50	20	69.75	69.50	1	19,391	0.01%
2018/07/31	0	0.00	1	71.10	72.20	-1	19,736	-0.01%
2018/07/27	4	72.00	0	0.00	72.00	4	19,738	0.02%
2018/07/26	12	73.91	1	74.20	75.00	11	19,731	0.06%
2018/07/25	7	70.96	0	0.00	71.70	7	19,584	0.04%
2018/07/20	3	67.83	3	66.53	67.10	0	19,381	0.00%
2018/07/19	0	0.00	3	70.50	69.00	-3	19,241	-0.02%
2018/07/17	0	0.00	31	70.97	70.90	-31	19,196	-0.16%
2018/07/13	1	76.00	1	73.00	73.00	0	19,302	0.00%
2018/07/12	60	73.60	60	72.90	73.90	0	19,122	0.00%
2018/07/11	13	73.50	12	73.74	73.60	1	19,114	0.01%
2018/07/10	331	68.72	331	70.78	72.00	0	18,611	0.00%	大買/大賣/
2018/07/09	0	0.00	10	64.00	65.50	-10	18,502	-0.05%
2018/07/06	1	65.00	1	65.60	66.20	0	18,359	0.00%
2018/07/04	6	63.65	6	63.67	62.70	0	17,898	0.00%
2018/07/03	0	0.00	1	69.40	69.60	-1	17,672	-0.01%
2018/06/27	0.7	73.00	10	73.00	73.40	-9.3	17,177	-0.05%
2018/06/26	2	74.05	2	73.50	72.00	0	17,064	0.00%
2018/06/22	1	76.80	0	0.00	76.50	1	16,652	0.01%
2018/06/20	4	82.90	1	78.40	76.40	3	16,374	0.02%
2018/06/19	2	84.75	1	83.30	84.00	1	16,260	0.01%
2018/06/13	269	83.62	266	87.45	82.90	3	15,957	0.02%	大買/大賣/
2018/06/12	245	89.47	244	86.49	89.50	1	15,516	0.01%	大買/大賣/
2018/06/11	0	0.00	2	78.80	81.40	-2	14,963	-0.01%
2018/06/08	4	71.90	1	72.00	74.00	3	14,696	0.02%
2018/06/07	1	71.20	0	0.00	70.50	1	14,445	0.01%
2018/06/06	0	0.00	19	69.36	71.50	-19	14,445	-0.13%
2018/06/05	2	70.80	0	0.00	67.80	2	14,387	0.01%
2018/06/04	4	71.90	4	71.35	72.80	0	14,150	0.00%
2018/06/01	7	70.64	5	71.12	69.90	2	13,839	0.01%
2018/05/31	144	73.67	162	75.62	70.70	-18	13,541	-0.13%	大買/大賣/
2018/05/30	1	71.70	1	72.30	74.10	0	12,893	0.00%
2018/05/29	259	72.96	260	71.61	68.80	-1	12,268	-0.01%	大買/大賣/
2018/05/28	299	66.18	309	65.69	66.90	-10	11,490	-0.09%	大買/大賣/
2018/05/25	0	0.00	4	59.75	60.90	-4	11,147	-0.04%
2018/05/24	6	55.32	0	0.00	55.40	6	10,510	0.06%
2018/05/23	11	54.90	1	54.70	55.80	10	10,294	0.10%
2018/05/22	4	55.38	0	0.00	53.70	4	9,969	0.04%
2018/05/21	0	0.00	12	54.70	56.40	-12	9,672	-0.12%
2018/05/18	0	0.00	2	53.50	54.70	-2	9,332	-0.02%
2018/05/17	23	53.07	21	54.60	52.10	2	8,805	0.02%
2018/05/16	291	55.46	227	57.68	55.60	64	8,338	0.77%	大買/大賣/
2018/05/15	12	51.57	44	51.38	53.80	-32	7,656	-0.42%
2018/05/14	10	48.43	62	49.92	50.20	-52	7,091	-0.73%
2018/05/11	8	45.89	7	47.09	45.70	1	6,824	0.01%
2018/05/10	40	45.28	43	45.21	46.20	-3	6,511	-0.05%
2018/05/09	208	43.40	205	43.99	43.65	3	6,123	0.05%	大買/大賣/
2018/05/08	2	39.25	2	40.90	40.90	0	5,397	0.00%
2018/05/03	5	37.15	0	0.00	36.95	5	5,004	0.10%
2018/04/24	2	36.50	0	0.00	36.00	2	5,798	0.03%
2018/04/23	5	38.50	15	37.60	37.60	-10	5,718	-0.17%
2018/04/20	5	37.80	5	38.10	37.95	0	5,696	0.00%
2018/04/19	1	38.40	5	37.73	39.15	-4	5,607	-0.07%
2018/04/18	0	0.00	4	36.48	36.30	-4	5,362	-0.07%
2018/04/17	41	39.06	22	37.32	36.15	19	5,317	0.36%
2018/04/16	12	38.54	10	39.00	39.10	2	5,186	0.04%
2018/04/13	16	38.06	26	38.29	38.00	-10	5,103	-0.20%
2018/04/12	11	36.90	0	0.00	36.90	11	4,969	0.22%
2018/04/11	0	0.00	10	37.10	37.10	-10	5,049	-0.20%
2018/04/10	2	37.05	0	0.00	36.05	2	5,029	0.04%
2018/04/09	5	36.45	0	0.00	36.25	5	5,129	0.10%
2018/04/02	0	0.00	1	36.00	35.55	-1	5,186	-0.02%
2018/03/30	5	36.95	10	36.70	36.70	-5	5,279	-0.09%
2018/03/27	1	36.65	0	0.00	36.65	1	5,265	0.02%
2018/03/23	2	35.50	0	0.00	35.80	2	5,239	0.04%
2018/03/22	0	0.00	5	37.50	37.30	-5	5,174	-0.10%
2018/03/21	21	38.56	0	0.00	36.90	21	5,022	0.42%
2018/03/20	6	36.60	2	36.55	37.40	4	4,859	0.08%
2018/03/16	0	0.00	12	36.05	35.80	-12	4,642	-0.26%
2018/03/13	7	35.03	5	35.70	36.00	2	4,386	0.05%
2018/03/09	6	34.23	0.1	34.00	34.00	5.9	4,148	0.14%
2018/03/08	5	31.71	0	0.00	33.55	5	3,992	0.13%
2018/03/07	5	31.30	0	0.00	30.50	5	3,933	0.13%
2018/03/06	2	30.50	0	0.00	30.20	2	4,034	0.05%
2018/03/05	0	0.00	10	29.95	29.45	-10	4,255	-0.23%
2018/03/02	2	30.70	0	0.00	30.50	2	4,530	0.04%
2018/03/01	2	30.75	0	0.00	30.90	2	4,595	0.04%
2018/01/29	1	34.35	0	0.00	34.15	1	6,556	0.02%
2018/01/26	12	34.73	0	0.00	34.80	12	6,635	0.18%
2018/01/25	6	34.44	11	34.50	34.30	-5	6,703	-0.07%
2018/01/24	2	35.53	1	36.00	35.30	1	6,733	0.01%
2018/01/23	13	37.88	23	37.43	36.05	-10	6,868	-0.15%
2018/01/22	13	38.51	23	36.66	38.55	-10	6,712	-0.15%
2018/01/19	10	35.10	0	0.00	35.05	10	6,702	0.15%
2018/01/18	0	0.00	1	35.00	34.60	-1	7,073	-0.01%
2018/01/11	5	33.00	0	0.00	33.00	5	7,330	0.07%
2018/01/09	10	33.85	1	34.50	33.40	9	7,408	0.12%
2018/01/08	1	34.25	1	33.80	33.80	0	7,617	0.00%
2018/01/05	10	35.44	2	35.53	35.40	8	7,643	0.10%
2018/01/03	34	34.80	34	34.96	34.60	0	7,660	0.00%