嘉晶 (3016)-康和-台北券商分點個股進出

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
67.8
漲跌
▲4.0
漲幅
+6.27%
成交量
5,053張
產業
上市半導體類股
797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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/06/14	0.6	67.90	0	0.00	67.80	0.6	1,216	0.05%
2024/05/30	0	0.00	1	62.50	62.50	-1	1,617	-0.06%
2024/05/29	1	63.10	0	0.00	62.80	1	1,614	0.06%
2024/05/28	0	0.00	1	63.00	63.40	-1	1,602	-0.06%
2024/05/15	0	0.00	0.3	60.10	60.20	-0.3	1,534	-0.02%
2024/05/02	0	0.00	1	61.90	61.30	-1	1,524	-0.07%
2024/04/30	1	62.40	0	0.00	62.00	1	1,521	0.07%
2024/04/18	1	63.40	3	62.23	61.20	-2	1,414	-0.14%
2024/04/17	0	0.00	1.1	62.40	62.40	-1.1	1,307	-0.08%
2024/04/02	1	61.60	1	62.00	61.60	0	1,155	0.00%
2024/04/01	1	62.00	0	0.00	61.50	1	1,133	0.09%
2024/03/19	1	57.20	0	0.00	57.50	1	989	0.10%
2024/03/15	1	58.90	1	58.00	58.00	0	972	0.00%
2024/03/14	1	58.90	1	59.70	60.10	0	949	0.00%
2024/03/13	1	62.20	1	62.70	60.00	0	922	0.00%
2024/03/12	1	59.70	0	0.00	61.70	1	861	0.12%
2024/03/11	0	0.00	1	60.70	61.90	-1	617	-0.16%
2024/03/08	5	56.06	6	56.22	56.30	-1	509	-0.20%
2024/03/07	1	51.70	9	51.57	51.20	-8	451	-1.77%
2024/02/22	0	0.00	2	54.40	54.50	-2	469	-0.43%
2024/02/16	1	55.50	1	55.30	55.50	0	467	0.00%
2024/02/15	1	55.00	1	54.40	55.00	0	464	0.00%
2024/02/02	1	55.10	1	55.70	55.10	0	452	0.00%
2024/02/01	1	55.60	1	56.40	55.60	0	450	0.00%
2024/01/15	0	0.00	1	58.70	58.20	-1	496	-0.20%
2024/01/10	1	57.90	0	0.00	57.90	1	507	0.20%
2024/01/05	0	0.00	2	60.00	60.30	-2	503	-0.40%
2024/01/04	0	0.00	1	60.50	59.60	-1	504	-0.20%
2023/12/28	0	0.00	1	62.60	62.50	-1	497	-0.20%
2023/12/26	1	63.00	1	62.70	63.00	0	496	0.00%
2023/12/12	0.1	63.00	0	0.00	63.00	0.1	451	0.02%
2023/12/06	0.1	63.30	0	0.00	63.10	0.1	446	0.02%
2023/12/04	0	0.00	1	63.60	63.50	-1	449	-0.22%
2023/11/15	0	60.60	0	0.00	61.00	0	392	0.00%
2023/11/14	1	59.60	0	0.00	59.70	1	389	0.26%
2023/11/10	0	0.00	12	59.70	59.70	-12	406	-2.95%
2023/11/07	2	60.40	0.6	60.90	60.90	1.4	435	0.32%
2023/11/06	3	60.57	0	0.00	60.60	3	447	0.67%
2023/11/03	7	60.16	0	0.00	59.70	7	446	1.57%
2023/10/18	0.2	57.50	0	0.00	59.50	0.2	526	0.04%
2023/09/26	0	0.00	6	57.90	57.80	-6	1,160	-0.52%
2023/09/08	0	0.00	0	60.90	60.00	0	1,203	0.00%
2023/08/22	0	0.00	3	57.50	57.10	-3	1,312	-0.23%
2023/08/10	0	0.00	1	62.10	62.00	-1	1,273	-0.08%
2023/08/02	0.1	65.80	0	0.00	64.50	0.1	1,253	0.01%
2023/07/31	1.1	65.85	0	0.00	65.70	1.1	1,234	0.09%
2023/07/24	0.1	66.20	0	0.00	65.70	0.1	1,204	0.01%
2023/07/21	0.4	68.30	0	0.00	67.90	0.4	1,184	0.03%
2023/07/19	0	68.90	0	0.00	67.00	0	1,184	0.00%
2023/07/18	5	69.60	0	0.00	69.00	5	1,193	0.42%
2023/07/14	3	72.10	0	0.00	71.50	3	1,150	0.26%
2023/07/13	9	73.54	5	74.16	71.00	4	1,122	0.36%
2023/07/12	3	72.60	0	0.00	72.30	3	1,078	0.28%
2023/07/11	4	73.20	4	73.50	72.20	0	1,012	0.00%
2023/07/06	10	64.10	0	0.00	64.60	10	722	1.38%
2023/07/04	0	0.00	1	65.50	65.20	-1	679	-0.15%
2023/06/19	5	65.70	0	0.00	65.40	5	682	0.73%
2023/06/16	0	0.00	1	66.10	65.50	-1	686	-0.15%
2023/06/14	10	67.30	0	0.00	67.30	10	673	1.48%
2023/06/13	1	67.00	1	65.30	65.20	0	663	0.00%
2023/06/06	5	64.40	0	0.00	63.70	5	663	0.75%
2023/06/05	11	66.80	0	0.00	66.00	11	661	1.66%
2023/04/27	0	0.00	3	61.90	61.60	-3	788	-0.38%
2023/04/14	1	70.00	0	0.00	69.80	1	686	0.15%
2023/03/27	0	0.00	1	72.40	72.00	-1	689	-0.14%
2023/03/22	0	0.00	3	71.27	71.80	-3	691	-0.43%
2023/03/21	0	0.00	2	72.00	71.00	-2	689	-0.29%
2023/01/09	0	0.00	2	73.80	73.90	-2	1,033	-0.19%
2022/12/22	0	0.00	7	71.00	71.00	-7	1,359	-0.51%
2022/12/20	5	71.44	0	0.00	71.20	5	1,465	0.34%
2022/12/19	0	73.80	0	0.00	73.60	0	1,504	0.00%
2022/12/12	7	75.03	0	0.00	74.80	7	1,666	0.42%
2022/12/09	1	75.90	0	0.00	75.90	1	1,681	0.06%
2022/12/07	1	76.50	0	0.00	76.50	1	1,746	0.06%
2022/12/02	0	0.00	13	81.45	81.60	-13	1,938	-0.67%
2022/12/01	0	0.00	0.6	81.18	81.90	-0.6	1,939	-0.03%
2022/11/30	1	77.30	0	0.00	78.60	1	1,930	0.05%
2022/11/29	1	76.10	0	0.00	76.90	1	1,943	0.05%
2022/11/28	1	77.50	1	77.30	77.30	0	1,963	0.00%
2022/11/18	0	0.00	1	80.10	78.20	-1	2,111	-0.05%
2022/11/17	9	78.58	0	0.00	79.30	9	2,151	0.42%
2022/11/16	0.6	77.50	1	78.00	78.00	-0.4	2,186	-0.02%
2022/11/15	0	0.00	1	77.10	78.50	-1	2,266	-0.04%
2022/10/26	0	0.00	1	67.00	66.80	-1	2,395	-0.04%
2022/10/25	1	67.10	1	68.10	67.40	0	2,395	0.00%
2022/10/20	2	68.95	0	0.00	69.50	2	2,408	0.08%
2022/10/18	0	0.00	1	70.30	70.10	-1	2,428	-0.04%
2022/10/13	1	67.10	0	0.00	66.10	1	2,491	0.04%
2022/10/07	0	0.00	1	78.60	77.30	-1	2,505	-0.04%
2022/10/06	1	78.30	0	0.00	78.60	1	2,518	0.04%
2022/10/04	5	74.90	5	74.90	77.60	0	2,490	0.00%
2022/10/03	1	72.10	0	0.00	73.10	1	2,480	0.04%
2022/09/30	1	70.40	1	71.20	72.70	0	2,521	0.00%
2022/09/28	0.6	73.78	0	0.00	71.60	0.6	2,500	0.02%
2022/09/23	1.1	88.17	0	0.00	84.40	1.1	2,494	0.04%
2022/09/21	1	88.00	0	0.00	88.10	1	2,433	0.04%
2022/09/19	0	0.00	1	87.80	86.50	-1	2,432	-0.04%
2022/09/15	0	0.00	1	89.70	89.50	-1	2,436	-0.04%
2022/09/14	0.5	91.40	1	91.20	91.40	-0.5	2,451	-0.02%
2022/09/13	3	91.53	3	91.13	90.70	0	2,455	0.00%
2022/09/12	3	90.33	5.1	89.04	89.60	-2.1	2,384	-0.09%
2022/09/07	0	0.00	10	80.00	80.30	-10	2,370	-0.42%
2022/09/06	1.1	82.45	3	81.00	80.70	-1.9	2,376	-0.08%
2022/09/05	1	87.70	0	0.00	83.60	1	2,371	0.04%
2022/09/02	2	88.20	0	0.00	87.40	2	2,367	0.08%
2022/09/01	12	90.02	1	88.00	88.00	11	2,362	0.47%
2022/08/30	2	88.95	2	89.20	89.30	0	2,390	0.00%
2022/08/29	1	87.50	0	0.00	87.40	1	2,394	0.04%
2022/08/25	0	0.00	3	91.43	90.60	-3	2,380	-0.13%
2022/08/24	3	91.43	0	0.00	89.20	3	2,369	0.13%
2022/08/23	1	92.00	0	0.00	92.10	1	2,370	0.04%
2022/08/22	11	92.58	12	92.99	93.00	-1	2,363	-0.04%
2022/08/19	44	91.99	44.7	91.84	91.40	-0.7	2,275	-0.03%
2022/08/17	0	0.00	3	85.67	85.40	-3	2,154	-0.14%
2022/08/15	0	0.00	3	86.70	86.50	-3	2,193	-0.14%
2022/08/12	0	0.00	1	84.60	84.70	-1	2,209	-0.05%
2022/08/11	0	0.00	1	83.50	83.60	-1	2,261	-0.04%
2022/08/09	3	82.30	0	0.00	82.60	3	2,366	0.13%
2022/08/03	1	77.60	0	0.00	77.40	1	2,654	0.04%
2022/08/02	0	79.00	0	0.00	79.00	0	2,716	0.00%
2022/07/19	0	0.00	1	80.50	80.30	-1	2,777	-0.04%
2022/07/13	0	0.00	1	78.20	77.50	-1	2,751	-0.04%
2022/07/11	0	0.00	1	78.80	79.50	-1	2,760	-0.04%
2022/07/08	4	79.48	0	0.00	78.90	4	2,761	0.14%
2022/07/07	1	76.40	3	75.64	76.90	-2	2,740	-0.07%
2022/07/06	1.5	75.80	0	0.00	73.70	1.5	2,758	0.05%
2022/07/05	0	76.70	0	0.00	78.60	0	2,813	0.00%
2022/07/04	1	78.50	0	0.00	78.70	1	2,789	0.04%
2022/07/01	0	79.50	2	82.85	78.40	-2	2,792	-0.07%
2022/06/30	0.5	86.46	0	0.00	83.80	0.5	2,766	0.02%
2022/06/29	1	90.00	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	92.00	0	0.00	92.30	1	2,841	0.04%
2022/06/20	0	90.70	0	0.00	88.20	0	3,649	0.00%
2022/06/17	0	95.50	1	96.30	94.70	-1	3,686	-0.03%
2022/06/15	0	0.00	2	101.25	100.50	-2	4,103	-0.05%
2022/06/02	3	104.50	0	0.00	105.00	3	6,065	0.05%
2022/06/01	4	105.00	7	104.79	105.50	-3	6,063	-0.05%
2022/05/31	2	104.75	6	104.50	104.00	-4	6,049	-0.07%
2022/05/30	4	103.50	0	0.00	103.50	4	6,035	0.07%
2022/05/26	0	0.00	2	99.70	98.90	-2	6,030	-0.03%
2022/05/25	2	101.00	1	100.50	100.50	1	6,052	0.02%
2022/05/24	3	99.90	5	97.86	97.30	-2	6,064	-0.03%
2022/05/23	1	99.90	2	101.25	99.40	-1	6,059	-0.02%
2022/05/20	2	99.15	0	0.00	99.40	2	6,054	0.03%
2022/05/18	6	100.23	3	98.33	98.90	3	6,030	0.05%
2022/05/17	0	0.00	2	97.00	99.10	-2	5,948	-0.03%
2022/05/16	2	96.90	5	97.42	96.10	-3	5,933	-0.05%
2022/05/13	9	98.00	5	96.30	96.30	4	5,885	0.07%
2022/05/11	0	0.00	1	96.10	96.00	-1	5,884	-0.02%
2022/05/10	1	91.50	0	0.00	93.60	1	5,851	0.02%
2022/05/09	0	90.50	4	89.18	88.10	-4	5,823	-0.07%
2022/05/06	0	0.00	1	92.60	92.80	-1	5,852	-0.02%
2022/04/27	0	90.20	0	0.00	92.10	0	5,941	0.00%
2022/04/26	1	95.60	0	0.00	95.00	1	5,904	0.02%
2022/04/25	1	95.51	2	97.00	95.50	-1	5,911	-0.02%
2022/04/22	3	104.66	1	102.00	101.00	2	5,907	0.03%
2022/04/21	0	0.00	1	106.00	106.50	-1	5,936	-0.02%
2022/04/19	0	0.00	1	109.00	106.50	-1	6,020	-0.02%
2022/04/13	0	0.00	1	106.50	109.00	-1	6,242	-0.02%
2022/04/11	3	109.00	7	107.00	106.00	-4	6,312	-0.06%
2022/04/07	3	111.17	3	109.00	107.50	0	6,321	0.00%
2022/04/01	2	114.50	1	114.00	116.00	1	6,389	0.02%
2022/03/31	2	118.75	0	0.00	117.50	2	6,384	0.03%
2022/03/30	3	122.00	0	0.00	120.50	3	6,377	0.05%
2022/03/29	3	118.50	1	117.50	118.50	2	6,436	0.03%
2022/03/25	11	127.50	24	129.63	119.50	-13	6,349	-0.20%
2022/03/24	2	121.50	3	120.17	125.50	-1	5,990	-0.02%
2022/03/23	2	121.50	0	0.00	122.00	2	6,054	0.03%
2022/03/21	5	124.50	9	124.72	124.50	-4	6,365	-0.06%
2022/03/18	9	122.67	6	122.08	125.00	3	6,294	0.05%
2022/03/17	19	121.11	29	119.74	123.00	-10	6,183	-0.16%
2022/03/16	23	117.74	8	116.38	115.00	15	5,906	0.25%
2022/03/15	33.6	110.05	13	112.35	114.00	20.6	5,459	0.38%
2022/03/14	5	109.20	3	111.00	109.00	2	4,994	0.04%
2022/03/11	6	105.25	2	108.00	104.50	4	4,864	0.08%
2022/03/10	4	105.50	6	108.50	110.00	-2	4,718	-0.04%
2022/03/09	0	0.00	1	100.50	100.00	-1	4,718	-0.02%
2022/03/08	1	99.50	0	0.00	98.40	1	4,766	0.02%
2022/03/07	1	100.50	1	101.00	101.00	0	4,775	0.00%
2022/03/03	2	109.25	1	111.00	108.50	1	5,013	0.02%
2022/03/02	2	108.75	0	0.00	109.00	2	5,048	0.04%
2022/03/01	0	0.00	1	107.00	107.50	-1	5,096	-0.02%
2022/02/25	0	0.00	2	105.00	106.50	-2	5,221	-0.04%
2022/02/24	3	102.99	1	101.00	100.00	2	5,761	0.03%
2022/02/22	1	106.00	0	0.00	105.50	1	6,989	0.01%
2022/02/21	1	110.50	0	0.00	110.50	1	8,313	0.01%
2022/02/18	1	111.50	0	0.00	111.50	1	9,087	0.01%
2022/02/16	0	0.00	1	115.50	113.00	-1	9,759	-0.01%
2022/02/15	1	111.50	0	0.00	112.00	1	9,835	0.01%
2022/02/14	0	0.00	1	113.50	112.00	-1	9,922	-0.01%
2022/02/11	1	118.00	1	121.00	118.00	0	9,939	0.00%
2022/02/08	1	112.50	0	0.00	112.50	1	10,253	0.01%
2022/02/07	0	0.00	2	110.50	112.00	-2	10,339	-0.02%
2022/01/25	0	0.00	6	111.42	111.00	-6	11,292	-0.05%
2022/01/24	3	115.17	0	0.00	115.50	3	11,581	0.03%
2022/01/11	0	0.00	2	121.50	122.00	-2	13,014	-0.02%
2022/01/05	1	132.00	2	134.00	130.00	-1	13,149	-0.01%
2022/01/04	5	138.00	11	138.27	137.50	-6	13,135	-0.05%
2022/01/03	8	137.25	0	0.00	137.50	8	13,183	0.06%
2021/12/30	0	0.00	3	135.50	133.50	-3	13,204	-0.02%
2021/12/28	4	136.25	0	0.00	135.00	4	13,264	0.03%
2021/12/27	1	136.00	0	0.00	136.50	1	13,275	0.01%
2021/12/24	0	0.00	1	134.50	132.50	-1	13,296	-0.01%
2021/12/23	3	136.83	3	135.67	134.00	0	13,322	0.00%
2021/12/21	0	0.00	1	134.00	132.50	-1	13,353	-0.01%
2021/12/20	1	132.50	0	0.00	132.50	1	13,692	0.01%
2021/12/17	6	133.25	1	133.00	132.00	5	13,819	0.04%
2021/12/16	11	138.95	7	140.29	141.00	4	14,213	0.03%
2021/12/15	0	0.00	2	138.00	136.50	-2	13,899	-0.01%
2021/12/14	1	134.00	0	0.00	133.00	1	13,906	0.01%
2021/12/10	6	135.67	5	136.90	137.00	1	13,669	0.01%
2021/12/09	1	142.50	7	144.36	142.50	-6	13,430	-0.04%
2021/12/08	3	150.50	0	0.00	150.50	3	13,402	0.02%
2021/12/06	0	0.00	2	149.00	150.00	-2	13,556	-0.01%
2021/12/03	4	153.25	2	148.00	153.00	2	13,616	0.01%
2021/11/29	4	150.00	1	149.00	148.50	3	13,839	0.02%
2021/11/26	1	136.50	0	0.00	140.00	1	13,757	0.01%
2021/11/25	3	143.33	13	142.00	146.00	-10	13,765	-0.07%
2021/11/24	8	140.94	0	0.00	145.50	8	13,763	0.06%
2021/11/23	47	137.76	40	137.04	135.50	7	13,751	0.05%
2021/11/22	14	146.14	13	146.62	149.00	1	13,594	0.01%
2021/11/19	3	136.33	11	140.73	143.00	-8	12,777	-0.06%
2021/11/18	10	128.85	14.1	129.54	130.00	-4.1	12,539	-0.03%
2021/11/17	5.1	119.03	13	126.81	127.50	-8	11,358	-0.07%
2021/11/16	11	111.73	38	114.61	116.00	-27	10,703	-0.25%
2021/11/15	4	103.50	1	105.00	105.50	3	10,283	0.03%
2021/11/12	1	100.00	9	98.92	98.00	-8	10,110	-0.08%
2021/11/10	2	97.65	3	96.20	97.00	-1	10,002	-0.01%
2021/11/09	7	98.66	0	0.00	96.20	7	9,974	0.07%
2021/11/08	4	98.95	0	0.00	96.60	4	9,905	0.04%
2021/11/05	9	102.83	6	103.67	101.50	3	9,816	0.03%
2021/11/04	8	105.19	0	0.00	102.00	8	9,625	0.08%
2021/11/03	2	103.50	10	106.70	103.50	-8	9,584	-0.08%
2021/11/02	31	108.13	15	105.93	107.00	16	9,378	0.17%
2021/11/01	15	103.00	38	104.00	104.50	-23	8,770	-0.26%
2021/10/29	2	96.75	10	96.65	95.30	-8	8,593	-0.09%
2021/10/26	4	96.73	9	98.02	92.90	-5	8,334	-0.06%
2021/10/25	1	95.00	1	95.30	94.70	0	8,093	0.00%
2021/10/22	3	95.70	1	95.70	96.30	2	8,230	0.02%
2021/10/21	15	96.63	2	97.30	93.00	13	8,367	0.16%
2021/10/20	0	0.00	1	94.50	94.50	-1	8,523	-0.01%
2021/10/19	0	0.00	2	91.10	93.20	-2	8,626	-0.02%
2021/10/18	5	89.92	7	89.50	92.00	-2	8,907	-0.02%
2021/10/15	3	87.70	5	88.20	87.40	-2	9,479	-0.02%
2021/10/13	2	84.65	1	84.40	84.20	1	10,360	0.01%
2021/10/08	1	88.40	0	0.00	86.50	1	10,592	0.01%
2021/10/07	13	85.05	13	85.15	85.60	0	10,742	0.00%
2021/10/06	1	80.90	1	82.30	80.50	0	10,925	0.00%
2021/10/04	2	83.05	0	0.00	78.80	2	11,067	0.02%
2021/09/29	0	0.00	2	90.20	87.00	-2	11,390	-0.02%
2021/09/28	2	92.10	1	92.40	92.80	1	11,362	0.01%
2021/09/27	5	95.44	10	96.29	93.10	-5	11,275	-0.04%
2021/09/24	7	92.81	8	94.21	92.50	-1	10,931	-0.01%
2021/09/23	24	94.72	19	95.33	92.80	5	10,775	0.05%
2021/09/22	6	91.20	6	90.45	90.20	0	10,249	0.00%
2021/09/14	1	88.30	0	0.00	87.70	1	10,194	0.01%
2021/09/10	5	87.70	5	87.22	88.50	0	10,248	0.00%
2021/09/09	2	85.95	1	87.10	86.40	1	10,371	0.01%
2021/09/08	0	0.00	4	85.80	82.70	-4	10,309	-0.04%
2021/09/07	0	0.00	1	89.00	86.70	-1	10,348	-0.01%
2021/09/03	0	0.00	0.1	90.70	90.80	-0.1	10,487	0.00%
2021/09/02	5	96.38	5	92.64	90.40	0	10,452	0.00%
2021/09/01	0	0.00	0.1	89.90	91.50	-0.1	10,169	0.00%
2021/08/31	0	0.00	10	89.88	90.00	-10	10,126	-0.10%
2021/08/26	24	90.91	20.1	91.11	90.40	3.9	9,987	0.04%
2021/08/25	0	0.00	0.3	92.00	92.00	-0.3	9,599	0.00%
2021/08/24	2	84.00	2	84.15	83.70	0	9,484	0.00%
2021/08/23	5	84.52	5	83.88	83.70	0	9,416	0.00%
2021/08/17	0.1	78.34	5	80.40	76.90	-4.9	9,205	-0.05%
2021/08/16	0.1	80.00	0	0.00	81.10	0.1	9,155	0.00%
2021/08/13	0.1	81.94	0	0.00	81.00	0.1	9,127	0.00%
2021/08/11	1.1	84.46	1	85.80	82.80	0.1	9,120	0.00%
2021/08/10	0.2	86.30	0	0.00	86.00	0.2	9,082	0.00%
2021/08/06	0	0.00	7	88.39	88.20	-7	8,992	-0.08%
2021/08/05	1	93.50	0	0.00	93.70	1	8,885	0.01%
2021/08/04	7	92.56	11	94.49	92.20	-4	8,890	-0.04%
2021/08/03	0	0.00	2	92.20	91.80	-2	8,790	-0.02%
2021/07/30	2	94.50	0	0.00	91.10	2	8,671	0.02%
2021/07/29	10	92.71	1	92.00	94.10	9	8,570	0.11%
2021/07/27	1	105.00	21	100.08	98.60	-20	8,277	-0.24%
2021/07/26	4	103.75	12	104.00	105.00	-8	8,030	-0.10%
2021/07/23	7	97.80	6	98.47	97.80	1	7,672	0.01%
2021/07/22	25	100.04	10	102.05	101.00	15	7,498	0.20%
2021/07/21	47	97.09	52	98.26	100.50	-5	7,086	-0.07%
2021/07/20	66	94.10	41	94.42	91.50	25	6,461	0.39%
2021/07/19	1	86.20	0	0.00	91.00	1	5,924	0.02%
2021/07/16	0	0.00	1	83.50	82.80	-1	5,879	-0.02%
2021/07/15	1	82.80	4	82.60	84.50	-3	6,380	-0.05%
2021/07/14	1	84.80	1.1	86.34	85.70	-0.1	6,458	0.00%
2021/07/13	4	84.80	5	83.36	80.50	-1	6,213	-0.02%
2021/07/12	4	83.75	2	83.50	82.50	2	5,940	0.03%
2021/07/08	0.1	77.70	1	80.30	77.70	-0.9	5,690	-0.02%
2021/07/07	1	81.00	11	80.01	79.30	-10	5,696	-0.18%
2021/07/06	2	79.40	22	77.69	77.70	-20	5,513	-0.36%
2021/07/05	22	75.34	0	0.00	74.90	22	5,407	0.41%
2021/07/01	1	69.90	2	70.50	69.90	-1	5,730	-0.02%
2021/06/28	0	0.00	1	72.90	72.80	-1	5,898	-0.02%
2021/06/23	4	73.50	1	73.20	73.70	3	5,868	0.05%
2021/06/22	1	72.90	1	72.80	71.60	0	5,799	0.00%
2021/06/21	0	0.00	1	72.40	72.00	-1	5,770	-0.02%
2021/06/18	3	74.77	0	0.00	75.20	3	5,731	0.05%
2021/06/17	5	72.50	1	72.00	72.70	4	5,617	0.07%
2021/06/15	2	71.80	3	72.40	72.90	-1	5,439	-0.02%
2021/06/08	0	0.00	2	67.95	66.50	-2	5,133	-0.04%
2021/06/04	1	66.30	0	0.00	66.50	1	5,091	0.02%
2021/06/03	0	0.00	2	68.20	68.10	-2	5,064	-0.04%
2021/06/01	0	0.00	1	68.40	68.40	-1	4,934	-0.02%
2021/05/28	1	67.00	0	0.00	66.90	1	4,890	0.02%
2021/05/27	2	66.70	6	66.77	66.60	-4	4,853	-0.08%
2021/05/26	3	64.60	0	0.00	66.00	3	4,831	0.06%
2021/05/25	2	67.60	0	0.00	66.30	2	4,791	0.04%
2021/05/19	8	59.89	0	0.00	61.80	8	4,823	0.17%
2021/05/18	0	0.00	8	59.60	60.10	-8	4,801	-0.17%
2021/05/14	0	0.00	1	59.50	60.70	-1	4,754	-0.02%
2021/05/12	11	60.96	0	0.00	60.00	11	4,707	0.23%
2021/05/11	0	0.00	2	66.70	65.30	-2	4,657	-0.04%
2021/05/10	2	69.70	0	0.00	69.70	2	4,645	0.04%
2021/05/07	0	0.00	1	71.20	71.90	-1	4,657	-0.02%
2021/05/06	3	68.50	0	0.00	68.60	3	4,665	0.06%
2021/05/05	2	68.75	0	0.00	68.50	2	4,689	0.04%
2021/04/28	1	80.90	0	0.00	79.50	1	4,665	0.02%
2021/04/27	7	80.13	2	80.00	79.80	5	4,711	0.11%
2021/04/26	2	83.30	1	84.10	82.20	1	4,781	0.02%
2021/04/23	1	82.10	0	0.00	82.50	1	4,805	0.02%
2021/04/22	22	80.78	7	81.60	78.50	15	4,807	0.31%
2021/04/21	18	86.37	17	87.38	84.00	1	5,265	0.02%
2021/04/20	9	81.88	7	82.19	82.80	2	4,952	0.04%
2021/04/15	1	74.50	2	74.50	74.40	-1	4,790	-0.02%
2021/04/14	2	72.50	0	0.00	74.10	2	4,808	0.04%
2021/04/12	2	74.80	11	75.66	75.40	-9	4,769	-0.19%
2021/04/09	10	78.40	0	0.00	78.00	10	4,752	0.21%
2021/04/08	0	0.00	2	80.90	80.00	-2	4,656	-0.04%
2021/04/07	1	76.80	2	78.85	77.30	-1	4,438	-0.02%
2021/04/06	3	77.13	4	76.58	77.60	-1	4,318	-0.02%
2021/03/30	0	0.00	2	72.10	72.40	-2	4,161	-0.05%
2021/03/26	0	0.00	2	70.20	70.40	-2	4,233	-0.05%
2021/03/24	1	72.00	2	71.30	70.90	-1	4,266	-0.02%
2021/03/23	0	0.00	4	70.85	71.00	-4	4,278	-0.09%
2021/03/22	9	72.89	4	72.90	72.00	5	4,235	0.12%
2021/03/19	1	68.30	1	68.30	68.60	0	4,161	0.00%
2021/03/18	1	70.00	1	69.50	69.10	0	4,213	0.00%
2021/03/15	0	0.00	1	70.20	70.00	-1	4,990	-0.02%
2021/03/12	4	70.18	0	0.00	70.00	4	5,031	0.08%
2021/03/11	2	69.30	0	0.00	69.40	2	5,068	0.04%
2021/03/10	0	0.00	5	67.60	67.40	-5	5,110	-0.10%
2021/03/03	1	69.00	0	0.00	69.40	1	5,613	0.02%
2021/02/22	6	74.23	0	0.00	73.90	6	5,782	0.10%
2021/02/18	1	70.10	0	0.00	70.30	1	5,686	0.02%
2021/02/02	1	67.90	0	0.00	67.80	1	5,655	0.02%
2021/01/28	0	0.00	2	69.30	69.50	-2	5,595	-0.04%
2021/01/27	2	71.85	0	0.00	71.60	2	5,570	0.04%
2021/01/26	1	70.80	1	69.40	69.40	0	5,527	0.00%
2021/01/22	1	72.50	1	71.70	72.00	0	5,470	0.00%
2021/01/20	0.1	74.00	1	74.00	72.70	-0.9	5,396	-0.02%
2021/01/19	4	80.18	4	77.55	76.70	0	5,306	0.00%
2021/01/18	11	78.96	12	79.05	79.20	-1	5,183	-0.02%
2021/01/15	1	79.70	9	79.60	77.70	-8	5,047	-0.16%
2021/01/14	39	78.85	94	80.23	79.10	-55	4,829	-1.14%
2021/01/13	1	75.80	0	0.00	77.60	1	4,145	0.02%
2021/01/12	2	72.90	2	70.60	70.60	0	3,834	0.00%
2021/01/11	3.5	71.06	1	72.20	72.10	2.5	3,737	0.07%
2021/01/06	0	0.00	1	68.60	69.10	-1	3,722	-0.03%
2020/12/29	1	74.30	10	73.50	72.70	-9	3,628	-0.25%
2020/12/28	0	0.00	1	73.30	72.80	-1	3,554	-0.03%
2020/12/25	1	72.50	10	72.30	72.30	-9	3,491	-0.26%
2020/12/24	10	71.40	1	72.60	71.50	9	3,502	0.26%
2020/12/23	1	71.60	0	0.00	71.70	1	3,515	0.03%
2020/12/16	0	0.00	1	71.50	71.30	-1	3,494	-0.03%
2020/12/14	0.4	74.00	2	73.70	73.70	-1.6	3,552	-0.05%
2020/12/11	5	73.42	4	73.40	72.50	1	3,578	0.03%
2020/12/10	8	75.76	7	75.40	75.00	1	3,479	0.03%
2020/12/09	14	72.22	34	73.04	74.70	-20	3,188	-0.63%
2020/12/08	3	68.77	0	0.00	69.00	3	2,814	0.11%
2020/12/07	9	68.13	0	0.00	68.00	9	2,787	0.32%
2020/12/03	7	69.29	2	69.60	68.00	5	2,749	0.18%
2020/12/02	1	68.30	3	67.40	67.20	-2	2,673	-0.07%
2020/12/01	1	67.90	1	67.00	67.00	0	2,705	0.00%
2020/11/30	1	68.90	1	67.20	67.10	0	2,687	0.00%
2020/11/27	1	65.70	0	0.00	65.60	1	2,558	0.04%
2020/11/26	1	64.50	1	65.60	65.60	0	2,578	0.00%
2020/11/24	3	67.73	3	67.90	65.70	0	2,682	0.00%
2020/11/16	5	61.68	0	0.00	61.90	5	3,287	0.15%
2020/11/03	2	60.60	0	0.00	60.90	2	4,355	0.05%
2020/10/30	0	0.00	1	59.90	59.70	-1	4,468	-0.02%
2020/10/29	1	60.90	0	0.00	61.20	1	4,725	0.02%
2020/10/28	0	0.00	1	61.30	60.30	-1	4,808	-0.02%
2020/10/15	0	0.00	1	66.00	66.30	-1	5,756	-0.02%
2020/10/14	0	0.00	2	64.55	64.50	-2	5,715	-0.03%
2020/10/13	1	63.80	0	0.00	64.00	1	5,762	0.02%
2020/10/12	0	0.00	1	66.60	64.90	-1	5,786	-0.02%
2020/10/08	0	0.00	15	66.70	66.70	-15	5,820	-0.26%
2020/10/07	16	67.73	0	0.00	67.40	16	5,892	0.27%
2020/10/06	0	0.00	1	67.30	66.50	-1	6,016	-0.02%
2020/09/30	1	66.10	1	66.50	66.60	0	6,179	0.00%
2020/09/29	2	66.20	4	66.40	66.80	-2	6,221	-0.03%
2020/09/28	2	65.05	25	64.34	64.70	-23	6,299	-0.37%
2020/09/25	0	0.00	2	66.80	65.00	-2	6,398	-0.03%
2020/09/24	0	0.00	1	67.80	67.60	-1	6,612	-0.02%
2020/09/18	10	72.05	0	0.00	71.60	10	6,614	0.15%
2020/09/17	10	72.45	0	0.00	72.70	10	6,610	0.15%
2020/09/16	0	0.00	16	71.61	70.90	-16	6,574	-0.24%
2020/09/08	1	68.80	1	69.00	68.90	0	7,054	0.00%
2020/09/07	34	71.66	20	72.85	69.20	14	7,134	0.20%
2020/09/04	0	0.00	3	68.70	70.30	-3	7,125	-0.04%
2020/09/03	5	70.40	0	0.00	69.40	5	7,190	0.07%
2020/08/27	20	71.53	5	72.70	71.80	15	7,937	0.19%
2020/08/26	0	0.00	1	70.40	71.30	-1	7,961	-0.01%
2020/08/25	1	69.30	0	0.00	69.50	1	8,035	0.01%
2020/08/21	0	0.00	4	66.98	69.70	-4	8,266	-0.05%
2020/08/20	1	68.80	0	0.00	68.80	1	8,231	0.01%
2020/08/19	3	72.83	2	73.85	76.40	1	8,499	0.01%
2020/08/18	11	73.52	0	0.00	72.60	11	8,464	0.13%
2020/08/17	1	71.40	3	71.53	71.50	-2	8,361	-0.02%
2020/08/13	1	68.60	0	0.00	67.70	1	8,946	0.01%
2020/08/11	3	70.40	0	0.00	68.60	3	9,274	0.03%
2020/08/10	1	70.50	0	0.00	69.80	1	9,375	0.01%
2020/08/04	2	72.75	1	73.00	72.50	1	10,068	0.01%
2020/07/31	0	0.00	10	72.10	71.60	-10	9,897	-0.10%
2020/07/24	10	69.40	0	0.00	69.40	10	9,833	0.10%
2020/07/23	0	0.00	10	73.10	72.10	-10	9,794	-0.10%
2020/07/22	11	72.45	10	74.10	72.20	1	9,635	0.01%
2020/07/17	0	0.00	1	67.00	67.60	-1	9,294	-0.01%
2020/07/14	0	0.00	1	70.10	70.20	-1	9,360	-0.01%
2020/07/13	1	71.80	0	0.00	71.10	1	9,417	0.01%
2020/07/10	0	0.00	5	70.90	68.50	-5	9,488	-0.05%
2020/07/09	0	0.00	2	72.80	72.20	-2	9,451	-0.02%
2020/07/08	5	71.40	10	71.50	71.40	-5	9,409	-0.05%
2020/07/07	10	74.40	0	0.00	69.40	10	9,378	0.11%
2020/07/06	20	73.80	20	74.50	74.00	0	9,319	0.00%
2020/07/03	3	71.93	2	73.15	73.50	1	9,301	0.01%
2020/07/02	1	69.50	0	0.00	69.30	1	9,087	0.01%
2020/07/01	4	68.83	0	0.00	68.40	4	9,123	0.04%
2020/06/30	0	0.00	1	67.00	67.30	-1	9,107	-0.01%
2020/06/23	2	68.10	3	67.27	68.10	-1	9,247	-0.01%
2020/06/22	0	0.00	1	67.80	67.20	-1	9,265	-0.01%
2020/06/19	15	71.45	7	70.49	69.50	8	9,296	0.09%
2020/06/18	5	68.12	0	0.00	68.30	5	9,153	0.05%
2020/06/15	0	0.00	1	67.10	65.70	-1	9,550	-0.01%
2020/06/12	1	69.00	0	0.00	68.70	1	9,814	0.01%
2020/06/09	0	0.00	1	73.40	73.60	-1	10,142	-0.01%
2020/06/08	1	76.80	1	76.30	75.30	0	10,336	0.00%
2020/06/04	1	77.80	13	77.25	74.90	-12	10,688	-0.11%
2020/06/03	1	71.20	0	0.00	71.80	1	10,240	0.01%
2020/06/02	1	72.00	2	70.95	70.80	-1	10,227	-0.01%
2020/06/01	4	71.03	4	70.33	70.30	0	10,262	0.00%
2020/05/27	1	70.00	3	70.47	70.90	-2	10,399	-0.02%
2020/05/26	15	71.63	5	69.24	68.60	10	10,187	0.10%
2020/05/25	1	69.00	47	69.64	71.00	-46	9,764	-0.47%
2020/05/22	0	0.00	2	64.20	64.60	-2	9,468	-0.02%
2020/05/21	27	63.68	1	63.50	64.00	26	9,354	0.28%
2020/05/20	8	60.58	1	60.50	61.40	7	9,196	0.08%
2020/05/19	0	0.00	4	58.25	57.50	-4	8,876	-0.05%
2020/05/18	4	57.55	7	57.46	57.00	-3	8,817	-0.03%
2020/05/15	4	58.28	0	0.00	59.00	4	8,657	0.05%
2020/05/14	0	0.00	7	56.96	56.20	-7	8,646	-0.08%
2020/05/13	7	56.50	5	56.82	57.90	2	8,419	0.02%
2020/05/12	0	0.00	1	54.10	52.70	-1	8,003	-0.01%
2020/05/11	4	53.80	0	0.00	53.70	4	7,951	0.05%
2020/05/08	1	53.10	1	53.00	52.20	0	7,818	0.00%
2020/05/05	0	0.00	1	51.60	51.60	-1	7,574	-0.01%
2020/04/30	1	52.60	0	0.00	51.80	1	7,521	0.01%
2020/04/22	0	0.00	2	48.95	49.35	-2	7,408	-0.03%
2020/04/21	4	49.93	2	50.40	49.05	2	7,432	0.03%
2020/04/15	1	53.50	4	53.25	52.90	-3	7,124	-0.04%
2020/04/10	0	0.00	2	50.90	50.80	-2	6,877	-0.03%
2020/04/08	5	52.76	0	0.00	52.20	5	6,922	0.07%
2020/04/01	1	49.05	0	0.00	49.10	1	6,723	0.01%
2020/03/27	0	0.00	1	47.05	47.10	-1	6,684	-0.01%
2020/03/25	2	48.30	0	0.00	47.70	2	6,560	0.03%
2020/03/24	0	0.00	2	45.45	45.80	-2	6,468	-0.03%
2020/03/23	4	43.85	4	44.40	43.35	0	6,597	0.00%
2020/03/20	2	48.55	2	49.00	47.65	0	6,546	0.00%
2020/03/18	0	0.00	3	51.50	50.90	-3	6,097	-0.05%
2020/03/17	3	51.60	0	0.00	52.00	3	5,771	0.05%
2020/03/12	1	54.40	1	51.70	51.00	0	5,108	0.00%
2020/03/11	15	53.80	15	54.47	54.20	0	4,842	0.00%
2020/03/10	4	52.25	4	55.15	55.60	0	4,604	0.00%
2020/03/06	0	0.00	182	55.19	53.50	-182	4,321	-4.21%	大賣/鉅額交易
2020/03/05	2	56.40	113	56.25	55.60	-111	4,246	-2.61%	大賣/鉅額交易
2020/03/03	0	0.00	10	54.90	54.10	-10	3,938	-0.25%
2020/03/02	10	54.70	3	54.80	54.80	7	3,701	0.19%
2020/02/27	0	0.00	1	50.50	49.85	-1	3,438	-0.03%
2020/02/26	0	0.00	1	53.40	52.30	-1	3,371	-0.03%
2020/02/25	1	52.40	2	52.60	53.00	-1	3,290	-0.03%
2020/02/24	2	53.05	0	0.00	53.20	2	3,258	0.06%
2020/02/21	0	0.00	4	54.00	52.90	-4	3,194	-0.13%
2020/02/20	0	0.00	1	51.90	51.90	-1	3,013	-0.03%
2020/02/19	1	52.20	0	0.00	52.10	1	2,962	0.03%
2020/02/18	0	0.00	1	51.20	51.00	-1	2,879	-0.03%
2020/02/17	2	52.30	0	0.00	52.20	2	2,804	0.07%
2020/01/20	1	52.10	10	52.00	51.90	-9	3,464	-0.26%
2020/01/16	1	52.80	0	0.00	52.70	1	3,956	0.03%
2020/01/15	2	53.30	0	0.00	53.00	2	4,213	0.05%
2020/01/09	2	50.50	2	50.70	50.50	0	4,607	0.00%
2020/01/08	0	0.00	1	50.00	49.90	-1	4,661	-0.02%
2020/01/07	2	50.60	0	0.00	50.40	2	4,843	0.04%
2019/12/27	2	54.65	1	53.90	54.20	1	4,815	0.02%
2019/12/26	1	54.00	0	0.00	53.70	1	4,774	0.02%
2019/12/25	21	54.11	11	53.94	53.90	10	4,763	0.21%
2019/12/20	1	53.00	0	0.00	53.00	1	4,704	0.02%
2019/12/19	0	0.00	1	53.60	53.10	-1	4,745	-0.02%
2019/12/18	1	55.10	1	53.40	54.50	0	4,752	0.00%
2019/12/17	0	0.00	1	53.40	53.40	-1	4,549	-0.02%
2019/11/27	0	0.00	2	50.50	50.30	-2	5,215	-0.04%
2019/11/19	1	49.80	0	0.00	50.00	1	6,000	0.02%
2019/11/08	28	52.76	0	0.00	52.80	28	6,377	0.44%
2019/11/07	4	53.55	6	53.27	53.20	-2	6,387	-0.03%
2019/11/06	1	55.30	0	0.00	55.50	1	6,354	0.02%
2019/11/05	17	56.20	10	56.20	56.30	7	6,352	0.11%
2019/11/04	32	56.00	0	0.00	55.50	32	6,333	0.51%
2019/11/01	46	54.82	0	0.00	56.10	46	6,351	0.72%
2019/10/31	0	0.00	1	55.60	55.00	-1	6,331	-0.02%
2019/10/30	0	0.00	6	56.60	56.80	-6	6,268	-0.10%
2019/10/29	36	57.50	1	58.20	57.50	35	6,275	0.56%
2019/10/28	69	59.20	0	0.00	60.10	69	6,167	1.12%
2019/10/25	3	58.23	5	57.60	58.20	-2	6,169	-0.03%
2019/10/24	62	56.80	98	55.54	58.50	-36	6,089	-0.59%
2019/10/23	145	54.73	9	54.71	55.00	136	6,007	2.26%	大買/鉅額交易
2019/10/22	7	52.90	17	53.19	53.60	-10	6,029	-0.17%
2019/10/21	4	52.73	13	52.64	53.60	-9	5,906	-0.15%
2019/10/18	19	51.95	0	0.00	51.60	19	5,681	0.33%
2019/10/17	0	0.00	4	50.00	51.10	-4	5,579	-0.07%
2019/10/15	0	0.00	1	51.20	51.10	-1	5,499	-0.02%
2019/10/14	1	51.50	0	0.00	50.40	1	5,317	0.02%
2019/09/25	1	50.40	0	0.00	49.45	1	5,135	0.02%
2019/09/24	0	0.00	1	51.10	50.80	-1	5,122	-0.02%
2019/09/23	0	0.00	0	50.80	50.80	0	5,061	0.00%
2019/09/19	2	50.75	2.1	50.80	50.70	-0.1	5,067	0.00%
2019/09/18	0	0.00	1	50.70	50.30	-1	5,017	-0.02%
2019/09/17	2	49.80	2	49.20	50.20	0	5,007	0.00%
2019/09/10	3	49.92	12	50.12	49.30	-9	5,215	-0.17%
2019/09/06	9	52.32	26	51.57	51.00	-17	5,201	-0.33%
2019/09/04	0	0.00	3	50.87	50.70	-3	4,896	-0.06%
2019/09/02	5	50.60	0	0.00	50.70	5	4,830	0.10%
2019/08/30	12	50.53	433	51.31	49.05	-421	4,748	-8.87%	大賣/鉅額交易
2019/08/29	11	50.18	92	51.37	49.75	-81	4,536	-1.79%
2019/08/28	531	51.17	35	50.57	51.20	496	4,330	11.45%	大買/鉅額交易
2019/08/26	0	0.00	5	47.15	46.10	-5	3,926	-0.13%
2019/08/23	13	48.90	4	49.15	48.55	9	3,888	0.23%
2019/08/22	25	48.26	0	0.00	48.70	25	3,837	0.65%
2019/08/21	3	47.60	21	47.93	48.20	-18	3,744	-0.48%
2019/08/20	8	46.40	2	45.98	45.85	6	3,565	0.17%
2019/08/19	17	46.64	2	46.95	46.50	15	3,525	0.43%
2019/08/16	0	0.00	15	46.12	46.00	-15	3,415	-0.44%
2019/08/15	0	0.00	2	42.90	43.10	-2	3,320	-0.06%
2019/08/14	2	44.85	0	0.00	44.10	2	3,318	0.06%
2019/08/07	15	44.63	0	0.00	44.05	15	3,298	0.45%
2019/08/06	0	0.00	40	44.18	45.60	-40	3,292	-1.21%
2019/08/05	32	47.26	20	48.40	45.55	12	3,274	0.37%
2019/08/02	20	47.80	5	48.15	47.85	15	3,264	0.46%
2019/08/01	15	49.29	2	49.10	48.85	13	3,269	0.40%
2019/07/31	3	49.33	0	0.00	49.90	3	3,241	0.09%
2019/07/30	2	49.75	3	48.72	48.80	-1	3,154	-0.03%
2019/07/29	2	50.30	123	51.99	51.00	-121	3,016	-4.01%	大賣/鉅額交易
2019/07/26	6	48.13	50	48.44	49.50	-44	2,828	-1.56%
2019/07/25	15	47.50	838	47.84	47.75	-823	2,728	-30.16%	大賣/鉅額交易
2019/07/24	1,006	47.29	3	46.28	47.30	1,003	2,551	39.31%	大買/鉅額交易
2019/07/02	0	0.00	2	46.45	46.45	-2	2,947	-0.07%
2019/06/28	1	46.90	1	46.70	46.30	0	3,046	0.00%
2019/06/27	3	47.12	2	46.65	46.65	1	3,122	0.03%
2019/06/26	4	46.96	3	47.05	46.65	1	3,135	0.03%
2019/06/19	1	44.70	1	44.80	44.85	0	3,132	0.00%
2019/06/13	2	41.50	0	0.00	41.60	2	3,053	0.07%
2019/05/23	1	40.60	0	0.00	41.00	1	4,561	0.02%
2019/05/22	0	0.00	2	42.00	41.55	-2	4,688	-0.04%
2019/05/20	0	0.00	1	40.70	40.45	-1	4,888	-0.02%
2019/05/14	1	41.40	0	0.00	42.60	1	5,661	0.02%
2019/05/10	0	0.00	1	43.60	43.95	-1	6,201	-0.02%
2019/05/09	0	0.00	1	43.55	43.35	-1	6,303	-0.02%
2019/05/03	0	48.10	20	47.94	48.05	-20	6,914	-0.29%
2019/04/30	10	46.30	0	0.00	47.40	10	6,933	0.14%
2019/04/29	0	0.00	11	48.33	46.80	-11	6,935	-0.16%
2019/04/26	12	53.33	0	0.00	52.00	12	6,877	0.17%
2019/04/24	0	0.00	6	54.33	53.80	-6	6,866	-0.09%
2019/04/22	17	54.92	16	55.24	54.40	1	6,906	0.01%
2019/04/19	5	54.10	0	0.00	54.10	5	6,807	0.07%
2019/04/18	0	0.00	10	54.20	52.90	-10	6,819	-0.15%
2019/04/15	0	0.00	1	51.50	51.20	-1	6,913	-0.01%
2019/04/12	0	0.00	2	51.45	51.10	-2	7,052	-0.03%
2019/04/10	21	53.69	0.1	53.00	53.20	20.9	7,155	0.29%
2019/04/09	1	56.00	16	55.58	53.90	-15	7,198	-0.21%
2019/04/08	1	56.20	0	0.00	55.30	1	7,265	0.01%
2019/04/03	5	53.78	5	54.00	53.90	0	7,248	0.00%
2019/04/02	5	53.00	0	0.00	53.00	5	7,245	0.07%
2019/04/01	5	52.40	5	52.20	52.20	0	7,341	0.00%
2019/03/29	1	50.90	0	0.00	51.00	1	7,319	0.01%
2019/03/28	8	52.43	0	0.00	51.20	8	7,491	0.11%
2019/03/26	5	51.50	0	0.00	51.30	5	7,947	0.06%
2019/03/25	0	0.00	2	51.00	51.50	-2	8,182	-0.02%
2019/03/22	4	52.50	0	0.00	52.10	4	8,276	0.05%
2019/03/14	1	54.90	12	55.53	53.90	-11	9,339	-0.12%
2019/03/13	0	0.00	1	57.30	57.40	-1	9,496	-0.01%
2019/03/12	3	58.07	0	0.00	58.00	3	9,746	0.03%
2019/03/06	2	56.50	1	56.70	56.60	1	10,479	0.01%
2019/02/26	3	58.97	3	56.33	55.70	0	11,716	0.00%
2019/02/25	0	0.00	2	55.50	57.60	-2	11,980	-0.02%
2019/02/21	0	0.00	10	57.37	57.90	-10	11,959	-0.08%
2019/02/20	0	0.00	8	59.00	57.90	-8	11,855	-0.07%
2019/02/19	0	0.00	6	58.30	58.90	-6	11,804	-0.05%
2019/02/18	2	61.80	51	58.72	58.30	-49	11,751	-0.42%
2019/02/15	0	0.00	1	58.00	59.30	-1	11,564	-0.01%
2019/02/14	4	58.80	4	58.00	59.00	0	11,518	0.00%
2019/02/13	1	59.30	2.2	57.81	58.40	-1.2	11,407	-0.01%
2019/02/12	13	55.39	8	54.01	56.00	5	11,139	0.04%
2019/02/11	14	49.30	3	50.10	51.40	11	10,961	0.10%
2019/01/30	2	47.10	1	47.55	46.75	1	10,938	0.01%
2019/01/29	7	45.55	1	45.85	46.10	6	10,865	0.06%
2019/01/28	82	46.05	36	45.55	46.60	46	10,856	0.42%
2019/01/25	3	44.68	4	44.96	44.15	-1	10,746	-0.01%
2019/01/24	0	0.00	1	42.80	42.55	-1	10,850	-0.01%
2019/01/23	1	41.50	1	41.85	42.20	0	10,938	0.00%
2019/01/22	3	41.95	3	42.28	41.50	0	10,995	0.00%
2019/01/21	1	42.00	0	0.00	42.00	1	11,097	0.01%
2019/01/18	4	40.24	1	40.70	41.30	3	11,108	0.03%
2019/01/17	2	40.25	0	0.00	40.20	2	11,151	0.02%
2019/01/15	0	0.00	1	40.65	40.90	-1	11,225	-0.01%
2019/01/14	2	41.28	3	40.20	40.05	-1	11,304	-0.01%
2019/01/11	0	0.00	1	41.55	41.55	-1	11,314	-0.01%
2019/01/07	5	42.45	3	42.08	41.60	2	11,681	0.02%
2019/01/03	0	0.00	1	42.60	40.65	-1	11,580	-0.01%
2019/01/02	2	44.43	0	0.00	43.90	2	11,551	0.02%
2018/12/27	1	44.75	0	0.00	43.80	1	11,642	0.01%
2018/12/21	2	44.30	0	0.00	45.60	2	11,422	0.02%
2018/12/19	0	0.00	3	47.38	47.40	-3	11,019	-0.03%
2018/12/18	4	50.39	2	49.45	49.40	2	10,927	0.02%
2018/12/17	10	51.05	15	51.11	50.30	-5	10,856	-0.05%
2018/12/14	8	50.41	4	50.20	50.00	4	10,796	0.04%
2018/12/13	27	51.80	32	52.63	52.00	-5	10,675	-0.05%
2018/12/12	21	51.74	19	51.99	52.50	2	10,400	0.02%
2018/12/10	1	49.05	3	48.05	47.30	-2	10,196	-0.02%
2018/12/07	2	48.00	2	48.40	48.05	0	10,027	0.00%
2018/12/06	11	49.94	8	48.11	46.30	3	9,928	0.03%
2018/12/05	9	50.69	13	50.37	51.10	-4	9,676	-0.04%
2018/12/04	20	50.23	10	50.52	49.50	10	9,490	0.11%
2018/12/03	2	51.25	3	50.33	49.15	-1	9,277	-0.01%
2018/11/29	1	50.50	1	50.20	49.00	0	8,908	0.00%
2018/11/28	5	50.16	71	50.06	49.70	-66	8,699	-0.76%
2018/11/27	8	46.18	10	46.33	48.40	-2	8,185	-0.02%
2018/11/26	2	44.40	7	44.42	44.00	-5	7,814	-0.06%
2018/11/23	14	43.03	73	42.97	43.75	-59	7,721	-0.76%
2018/11/22	151	41.83	21	41.85	41.10	130	7,406	1.76%	大買/鉅額交易
2018/11/21	2	40.38	5	40.18	40.70	-3	6,994	-0.04%
2018/11/20	0	0.00	1	37.75	37.00	-1	6,942	-0.01%
2018/11/16	4	37.73	0	0.00	36.25	4	7,024	0.06%
2018/11/13	0	0.00	1	35.35	36.95	-1	7,294	-0.01%
2018/11/12	4	36.96	4	36.80	36.60	0	7,346	0.00%
2018/11/08	8	38.56	6	38.27	35.95	2	7,411	0.03%
2018/11/07	0	0.00	3	37.75	37.75	-3	7,311	-0.04%
2018/11/06	0	0.00	1	35.40	34.35	-1	7,310	-0.01%
2018/11/05	0	0.00	6	37.15	37.00	-6	7,338	-0.08%
2018/11/02	4	36.03	4	36.41	36.55	0	7,319	0.00%
2018/11/01	10	35.82	4	35.86	35.80	6	7,226	0.08%
2018/10/30	3	30.98	3	31.57	31.00	0	6,907	0.00%
2018/10/29	1	31.45	0	0.00	32.05	1	7,100	0.01%
2018/10/25	0	0.00	6	31.55	31.15	-6	7,113	-0.08%
2018/10/24	6	34.60	0	0.00	34.60	6	7,082	0.08%
2018/10/23	0	0.00	1	36.60	36.30	-1	7,021	-0.01%
2018/10/19	1	36.75	0	0.00	36.35	1	7,133	0.01%
2018/10/18	1	38.50	2	38.38	38.05	-1	7,152	-0.01%
2018/10/17	2	40.45	14	40.30	38.40	-12	7,163	-0.17%
2018/10/16	21	39.88	11	40.81	40.25	10	7,007	0.14%
2018/10/15	1	37.55	1	37.75	37.20	0	6,976	0.00%
2018/10/12	0	0.00	1	37.20	37.20	-1	7,037	-0.01%
2018/10/04	1	48.10	0	0.00	47.00	1	7,476	0.01%
2018/10/01	1	49.70	1	50.20	51.30	0	8,430	0.00%
2018/09/27	0	0.00	1	52.00	50.00	-1	8,917	-0.01%
2018/09/26	2	51.55	0	0.00	51.10	2	9,101	0.02%
2018/09/25	1	51.10	1	51.30	52.00	0	9,178	0.00%
2018/09/14	2	52.20	2	52.50	52.60	0	9,645	0.00%
2018/09/13	1	51.00	0	0.00	48.95	1	9,580	0.01%
2018/09/12	1	50.10	1	49.70	50.10	0	9,788	0.00%
2018/09/04	1	57.80	1	58.40	58.10	0	11,423	0.00%
2018/09/03	20	59.80	20	59.25	57.00	0	11,763	0.00%
2018/08/31	1	59.80	1	60.20	60.90	0	12,007	0.00%
2018/08/30	5	62.56	6	62.37	61.00	-1	12,203	-0.01%
2018/08/27	0	0.00	10	58.65	60.10	-10	12,903	-0.08%
2018/08/22	0	0.00	2	57.65	59.50	-2	14,211	-0.01%
2018/08/21	12	58.54	1	59.20	58.50	11	14,867	0.07%
2018/08/17	2	60.90	2	61.50	58.20	0	15,508	0.00%
2018/08/15	1	60.70	1	58.60	58.60	0	15,830	0.00%
2018/08/13	1	62.90	0	0.00	60.30	1	16,266	0.01%
2018/08/10	1	65.80	1	66.60	64.70	0	16,635	0.00%
2018/08/06	1	65.00	1	65.20	65.50	0	18,399	0.00%
2018/08/03	0	0.00	1	62.10	66.00	-1	18,632	-0.01%
2018/07/31	1	70.50	1	72.00	72.20	0	19,736	0.00%
2018/07/27	1	73.90	0	0.00	72.00	1	19,738	0.01%
2018/07/26	0	0.00	4	73.60	75.00	-4	19,731	-0.02%
2018/07/25	2	71.75	3	70.10	71.70	-1	19,584	-0.01%
2018/07/24	3	69.80	0	0.00	69.90	3	19,513	0.02%
2018/07/20	1	70.30	0	0.00	67.10	1	19,381	0.01%
2018/07/19	0	0.00	25	70.00	69.00	-25	19,241	-0.13%
2018/07/18	2	70.65	27	67.70	68.00	-25	19,237	-0.13%
2018/07/17	29	71.62	33	73.34	70.90	-4	19,196	-0.02%
2018/07/16	10	74.09	6	74.13	73.80	4	19,197	0.02%
2018/07/13	1	76.20	0	0.00	73.00	1	19,302	0.01%
2018/07/12	5	73.32	4	73.70	73.90	1	19,122	0.01%
2018/07/11	25	73.10	24	73.47	73.60	1	19,114	0.01%
2018/07/10	50	68.48	2	71.55	72.00	48	18,611	0.26%
2018/07/06	1	67.00	0	0.00	66.20	1	18,359	0.01%
2018/07/04	0	0.00	5	65.52	62.70	-5	17,898	-0.03%
2018/07/03	4	70.00	0	0.00	69.60	4	17,672	0.02%
2018/06/29	0	0.00	1	72.10	72.80	-1	17,458	-0.01%
2018/06/28	1	69.70	5	72.12	69.50	-4	17,295	-0.02%
2018/06/27	5	73.00	0	0.00	73.40	5	17,177	0.03%
2018/06/26	8	74.48	8	74.58	72.00	0	17,064	0.00%
2018/06/25	2	72.55	0	0.00	71.20	2	16,820	0.01%
2018/06/22	0	0.00	10	76.20	76.50	-10	16,652	-0.06%
2018/06/21	0	0.00	5	77.50	80.90	-5	16,558	-0.03%
2018/06/20	0	0.00	4	81.28	76.40	-4	16,374	-0.02%
2018/06/19	0	0.00	4	85.10	84.00	-4	16,260	-0.02%
2018/06/15	3	84.57	47	83.70	83.20	-44	16,243	-0.27%
2018/06/14	11	85.15	1	82.70	83.20	10	16,133	0.06%
2018/06/13	19	87.23	18	86.71	82.90	1	15,957	0.01%
2018/06/12	18	85.77	7	88.09	89.50	11	15,516	0.07%
2018/06/11	1	80.00	5	78.12	81.40	-4	14,963	-0.03%
2018/06/08	1	74.00	2	71.80	74.00	-1	14,696	-0.01%
2018/06/07	4	70.98	6	71.98	70.50	-2	14,445	-0.01%
2018/06/06	11	70.04	8	71.79	71.50	3	14,445	0.02%
2018/06/05	4	69.93	9	69.43	67.80	-5	14,387	-0.03%
2018/06/04	6	70.90	8	70.53	72.80	-2	14,150	-0.01%
2018/06/01	5	70.24	10	70.72	69.90	-5	13,839	-0.04%
2018/05/31	5	76.12	10	75.61	70.70	-5	13,541	-0.04%
2018/05/30	5	71.42	4	70.88	74.10	1	12,893	0.01%
2018/05/29	15	71.47	12	71.70	68.80	3	12,268	0.02%
2018/05/28	15	64.48	7	66.13	66.90	8	11,490	0.07%
2018/05/25	33	58.18	76	57.44	60.90	-43	11,147	-0.39%
2018/05/24	2	55.85	2	55.70	55.40	0	10,510	0.00%
2018/05/23	0	0.00	4	55.03	55.80	-4	10,294	-0.04%
2018/05/22	6	55.58	30	53.75	53.70	-24	9,969	-0.24%
2018/05/21	1	54.30	2	55.10	56.40	-1	9,672	-0.01%
2018/05/18	46	53.04	14	54.88	54.70	32	9,332	0.34%
2018/05/17	38	53.71	23	53.24	52.10	15	8,805	0.17%
2018/05/16	35	54.60	14	55.66	55.60	21	8,338	0.25%
2018/05/15	41	51.09	43	52.19	53.80	-2	7,656	-0.03%
2018/05/14	6	46.95	1	48.50	50.20	5	7,091	0.07%
2018/05/11	29	45.55	13	45.81	45.70	16	6,824	0.23%
2018/05/10	27	44.79	12	44.62	46.20	15	6,511	0.23%
2018/05/09	52	42.70	11.1	43.30	43.65	40.9	6,123	0.67%
2018/05/08	27	40.36	17	39.68	40.90	10	5,397	0.19%
2018/05/07	8	36.73	7	36.99	37.20	1	5,005	0.02%
2018/05/04	16	36.06	10	35.98	35.80	6	4,989	0.12%
2018/05/03	0	0.00	5	36.40	36.95	-5	5,004	-0.10%
2018/05/02	0	0.00	16	36.48	36.35	-16	5,000	-0.32%
2018/04/27	1	35.40	31	35.58	36.15	-30	5,345	-0.56%
2018/04/26	30	35.80	30	36.47	34.50	0	5,752	0.00%
2018/04/25	3	35.82	3	36.08	35.90	0	5,742	0.00%
2018/04/24	0	0.00	10	36.15	36.00	-10	5,798	-0.17%
2018/04/20	6	38.33	2	38.55	37.95	4	5,696	0.07%
2018/04/19	0	0.00	44	39.56	39.15	-44	5,607	-0.78%
2018/04/17	0	0.00	3	37.47	36.15	-3	5,317	-0.06%
2018/04/16	2	39.10	14	38.53	39.10	-12	5,186	-0.23%
2018/04/13	3	38.18	36	38.78	38.00	-33	5,103	-0.65%
2018/04/12	1	36.70	1	36.85	36.90	0	4,969	0.00%
2018/04/09	5	36.12	0	0.00	36.25	5	5,129	0.10%
2018/04/03	1	36.00	5	36.16	36.10	-4	5,174	-0.08%
2018/04/02	2	35.80	0	0.00	35.55	2	5,186	0.04%
2018/03/30	0	0.00	9	36.80	36.70	-9	5,279	-0.17%
2018/03/29	2	36.75	1	36.75	36.35	1	5,313	0.02%
2018/03/28	3	36.40	0	0.00	36.00	3	5,277	0.06%
2018/03/27	5	36.99	6	36.90	36.65	-1	5,265	-0.02%
2018/03/23	3	36.08	0	0.00	35.80	3	5,239	0.06%
2018/03/22	7	37.81	3	38.13	37.30	4	5,174	0.08%
2018/03/21	1	37.80	18	39.00	36.90	-17	5,022	-0.34%
2018/03/20	0	0.00	1	37.40	37.40	-1	4,859	-0.02%
2018/03/19	10	36.80	10	37.21	36.40	0	4,784	0.00%
2018/03/15	0	0.00	1	35.50	35.45	-1	4,510	-0.02%
2018/03/14	4	35.96	2	36.25	35.25	2	4,483	0.04%
2018/03/13	1	35.30	1	35.20	36.00	0	4,386	0.00%
2018/03/12	3	34.35	20	35.78	35.05	-17	4,329	-0.39%
2018/03/09	5.4	34.08	2	34.65	34.00	3.4	4,148	0.08%
2018/03/06	2	29.70	2	30.65	30.20	0	4,034	0.00%
2018/02/22	10	30.25	10	30.13	30.25	0	4,968	0.00%
2018/02/21	0	0.00	12	30.53	30.25	-12	5,361	-0.22%
2018/02/12	3	29.43	3	29.62	29.25	0	5,660	0.00%
2018/02/09	5	28.76	3	28.23	29.35	2	5,806	0.03%
2018/02/08	5	30.27	5	31.22	30.00	0	5,837	0.00%
2018/02/07	3	31.27	5	31.46	31.00	-2	5,861	-0.03%
2018/02/06	4	30.28	2	30.50	29.95	2	5,920	0.03%
2018/02/02	1	34.10	1	33.90	33.70	0	6,183	0.00%
2018/02/01	3	34.00	3	34.20	34.00	0	6,303	0.00%
2018/01/30	29	34.46	38	34.73	34.30	-9	6,541	-0.14%
2018/01/29	21	34.69	1	34.40	34.15	20	6,556	0.31%
2018/01/26	6	34.53	6	34.78	34.80	0	6,635	0.00%
2018/01/25	1	35.50	1	34.75	34.30	0	6,703	0.00%
2018/01/24	7	35.56	7	35.85	35.30	0	6,733	0.00%
2018/01/23	58	37.29	18	38.29	36.05	40	6,868	0.58%
2018/01/22	11	37.91	38	38.07	38.55	-27	6,712	-0.40%
2018/01/19	5	35.05	0	0.00	35.05	5	6,702	0.07%
2018/01/18	3	35.00	0	0.00	34.60	3	7,073	0.04%
2018/01/15	0	0.00	1	34.40	34.85	-1	7,255	-0.01%
2018/01/12	1	33.40	1	33.65	33.35	0	7,316	0.00%
2018/01/10	1	34.15	2	33.80	33.50	-1	7,364	-0.01%
2018/01/09	2	34.15	2	34.40	33.40	0	7,408	0.00%
2018/01/04	1	34.65	1	34.85	35.00	0	7,698	0.00%
2018/01/02	0	0.00	20	33.45	33.35	-20	7,565	-0.26%