嘉晶 (3016)-凱基-員林券商分點個股進出

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
67.0
漲跌
▼1.0
漲幅
-1.47%
成交量
1,308張
產業
上市半導體類股▼1.04%
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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林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
2024/06/21	0	0.00	2	66.70	67.00	-2	1,256	-0.16%
2024/06/18	1	67.90	0	0.00	68.00	1	1,255	0.08%
2024/06/17	0	0.00	3	67.20	66.80	-3	1,227	-0.24%
2024/06/14	3	66.10	0	0.00	67.80	3	1,216	0.25%
2024/06/12	0	0.00	5	63.80	63.70	-5	1,158	-0.43%
2024/06/07	0	0.00	2	63.70	63.80	-2	1,220	-0.16%
2024/06/05	0	0.00	5	61.16	60.90	-5	1,547	-0.32%
2024/05/15	0	0.00	2	60.50	60.20	-2	1,534	-0.13%
2024/05/09	1	59.20	0	0.00	59.00	1	1,540	0.06%
2024/05/07	0	0.00	3	60.00	60.00	-3	1,536	-0.20%
2024/04/22	0	0.00	2	58.70	59.40	-2	1,453	-0.14%
2024/04/19	2	58.20	0	0.00	58.60	2	1,439	0.14%
2024/04/18	0	0.00	1	61.60	61.20	-1	1,414	-0.07%
2024/04/17	0	0.00	2	62.40	62.40	-2	1,307	-0.15%
2024/04/02	1	60.80	0	0.00	61.60	1	1,155	0.09%
2024/03/26	7	58.63	0	0.00	57.00	7	1,004	0.70%
2024/03/25	1	58.80	0	0.00	58.80	1	999	0.10%
2024/03/22	7	61.10	0	0.00	59.10	7	999	0.70%
2024/03/19	3	57.90	3	58.40	57.50	0	989	0.00%
2024/03/18	4	57.15	4	56.80	56.70	0	975	0.00%
2024/03/15	0	0.00	1	57.70	58.00	-1	972	-0.10%
2024/03/14	0	0.00	1	59.00	60.10	-1	949	-0.11%
2024/03/13	0	0.00	19	60.70	60.00	-19	922	-2.06%
2024/03/12	20	61.12	2	61.20	61.70	18	861	2.09%
2024/03/11	0	0.00	1	60.70	61.90	-1	617	-0.16%
2024/03/08	18	53.67	0	0.00	56.30	18	509	3.53%
2024/02/23	0	54.50	0	0.00	54.00	0	461	0.00%
2024/01/18	0	56.60	0	0.00	56.60	0	503	0.00%
2023/12/27	0	0.00	1	63.00	63.00	-1	496	-0.20%
2023/12/22	0	0.00	1	62.00	62.10	-1	500	-0.20%
2023/11/30	0	0.00	2	64.00	65.30	-2	431	-0.46%
2023/11/21	0	0.00	14	62.94	63.10	-14	401	-3.49%
2023/11/06	0	0.00	1	60.60	60.60	-1	447	-0.22%
2023/11/03	1	59.80	0	0.00	59.70	1	446	0.22%
2023/11/01	0	0.00	3	60.93	60.30	-3	437	-0.69%
2023/10/19	1	58.10	0	0.00	58.00	1	515	0.19%
2023/10/17	3	58.00	0	0.00	57.50	3	535	0.56%
2023/10/16	10	57.94	0	0.00	57.30	10	557	1.80%
2023/10/05	1	57.70	0	0.00	57.50	1	802	0.12%
2023/09/28	2	57.30	0	0.00	57.00	2	1,146	0.17%
2023/09/05	0	0.00	1	61.60	61.70	-1	1,231	-0.08%
2023/08/14	0	0.00	1	59.80	58.90	-1	1,290	-0.08%
2023/08/11	5	61.80	1	61.80	61.60	4	1,277	0.31%
2023/08/10	1	62.30	0	0.00	62.00	1	1,273	0.08%
2023/08/02	2	64.60	0	0.00	64.50	2	1,253	0.16%
2023/07/31	1	66.10	0	0.00	65.70	1	1,234	0.08%
2023/07/28	0	0.00	1	68.20	67.70	-1	1,223	-0.08%
2023/07/24	1	65.90	1	66.70	65.70	0	1,204	0.00%
2023/07/21	0	0.00	1	68.50	67.90	-1	1,184	-0.08%
2023/07/20	0	0.00	2	69.00	69.00	-2	1,190	-0.17%
2023/07/18	1	69.00	0	0.00	69.00	1	1,193	0.08%
2023/07/14	0	0.00	2	71.70	71.50	-2	1,150	-0.17%
2023/07/11	4	73.43	2	71.80	72.20	2	1,012	0.20%
2023/07/10	0	0.00	7	69.63	69.70	-7	836	-0.84%
2023/07/05	2	65.20	0	0.00	65.20	2	692	0.29%
2023/07/04	1	65.20	0	0.00	65.20	1	679	0.15%
2023/07/03	4	65.00	0	0.00	64.80	4	676	0.59%
2023/06/29	2	64.00	0	0.00	64.00	2	669	0.30%
2023/06/28	1	63.30	0	0.00	63.30	1	674	0.15%
2023/06/21	9	65.22	0	0.00	65.20	9	677	1.33%
2023/06/20	2	65.55	0	0.00	65.40	2	679	0.29%
2023/06/19	1	65.80	0	66.00	65.40	1	682	0.15%
2023/06/14	0	0.00	1.1	66.02	67.30	-1.1	673	-0.16%
2023/06/13	1	65.30	0	0.00	65.20	1	663	0.15%
2023/06/12	0	0.00	2	65.40	65.50	-2	646	-0.31%
2023/06/09	3	64.10	0	0.00	64.30	3	642	0.47%
2023/06/07	0	65.40	0	0.00	65.40	0	666	0.00%
2023/06/06	1	63.90	1	63.90	63.70	0	663	0.00%
2023/06/05	0	0.00	2	66.80	66.00	-2	661	-0.30%
2023/05/29	2	64.90	1	64.90	65.10	1	694	0.14%
2023/05/22	1	63.90	0	0.00	63.80	1	707	0.14%
2023/05/15	1	61.20	0	0.00	61.20	1	714	0.14%
2023/05/12	0	62.00	0	0.00	62.20	0	728	0.00%
2023/05/04	0	64.20	0	0.00	63.80	0	778	0.00%
2023/05/02	0	0.00	1	64.20	64.60	-1	790	-0.13%
2023/04/26	1	61.60	0	0.00	62.70	1	776	0.13%
2023/04/25	0	63.80	0	0.00	62.10	0	776	0.00%
2023/04/24	1	64.70	0	0.00	64.20	1	764	0.13%
2023/04/21	2	65.70	0	0.00	64.50	2	756	0.26%
2023/04/20	1	67.90	1	68.20	67.60	0	729	0.00%
2023/03/27	0	0.00	1	72.90	72.00	-1	689	-0.14%
2023/03/14	1	69.70	0	0.00	69.60	1	709	0.14%
2023/03/03	2	71.90	0	0.00	71.90	2	712	0.28%
2023/02/10	0	0.00	1	76.90	76.50	-1	910	-0.11%
2023/02/09	0	0.00	2	79.10	78.90	-2	905	-0.22%
2023/02/06	0	0.00	2	77.90	77.80	-2	932	-0.21%
2023/02/03	1	78.70	0	0.00	78.00	1	937	0.11%
2023/02/02	5	79.16	0	0.00	79.20	5	946	0.53%
2023/02/01	0	0.00	1	76.70	77.00	-1	937	-0.11%
2023/01/11	0	0.00	1	74.00	74.10	-1	997	-0.10%
2023/01/06	0	0.00	1	71.90	72.90	-1	1,054	-0.09%
2023/01/05	1	72.20	1	71.40	71.40	0	1,084	0.00%
2022/12/28	2	70.30	0	0.00	69.90	2	1,213	0.16%
2022/12/20	0	0.00	1	74.30	71.20	-1	1,465	-0.07%
2022/12/19	0	0.00	1	73.70	73.60	-1	1,504	-0.07%
2022/12/16	4	74.80	0	0.00	74.50	4	1,584	0.25%
2022/12/14	0	0.00	1	75.80	76.10	-1	1,629	-0.06%
2022/12/01	0	0.00	1	81.40	81.90	-1	1,939	-0.05%
2022/11/23	0	0.00	1	78.00	76.80	-1	2,009	-0.05%
2022/11/21	0	0.00	1	78.70	77.70	-1	2,068	-0.05%
2022/11/14	0	0.00	1	75.90	76.20	-1	2,348	-0.04%
2022/11/11	1	75.20	0.2	76.10	75.00	0.8	2,388	0.03%
2022/11/07	0	0.00	1	72.30	72.40	-1	2,357	-0.04%
2022/10/31	1	69.00	0	0.00	69.00	1	2,399	0.04%
2022/10/27	1	68.00	0	0.00	69.00	1	2,392	0.04%
2022/10/11	1	72.80	1	73.30	71.50	0	2,471	0.00%
2022/10/03	0	0.00	3	71.47	73.10	-3	2,480	-0.12%
2022/09/30	3.1	70.17	1	71.10	72.70	2.1	2,521	0.08%
2022/09/29	1	71.00	0	0.00	70.40	1	2,511	0.04%
2022/09/28	0.1	75.30	0	0.00	71.60	0.1	2,500	0.00%
2022/09/27	1	78.60	0	0.00	78.50	1	2,480	0.04%
2022/09/23	0	0.00	1	84.80	84.40	-1	2,494	-0.04%
2022/09/16	0	0.00	1	89.40	87.60	-1	2,424	-0.04%
2022/09/15	1	90.90	0	0.00	89.50	1	2,436	0.04%
2022/09/14	1	91.00	1	88.40	91.40	0	2,451	0.00%
2022/09/13	4	91.60	107	91.76	90.70	-103	2,455	-4.20%	大賣/鉅額交易
2022/09/12	107	89.99	4	90.83	89.60	103	2,384	4.32%	大買/鉅額交易
2022/09/08	0	0.00	1	84.00	84.50	-1	2,344	-0.04%
2022/09/07	0	0.00	1	79.30	80.30	-1	2,370	-0.04%
2022/09/06	0	0.00	3	82.90	80.70	-3	2,376	-0.13%
2022/09/02	0	0.00	3	88.63	87.40	-3	2,367	-0.13%
2022/09/01	1	88.00	0	0.00	88.00	1	2,362	0.04%
2022/08/31	1	89.10	0	0.00	89.70	1	2,353	0.04%
2022/08/29	1	87.40	0	0.00	87.40	1	2,394	0.04%
2022/08/26	0	0.00	1	90.30	89.70	-1	2,388	-0.04%
2022/08/24	1	91.80	1	89.30	89.20	0	2,369	0.00%
2022/08/23	3	92.10	1	91.60	92.10	2	2,370	0.08%
2022/08/22	4	91.85	1	92.40	93.00	3	2,363	0.13%
2022/08/18	0	0.00	1	87.60	87.40	-1	2,164	-0.05%
2022/08/08	1	80.60	0	0.00	80.50	1	2,424	0.04%
2022/08/04	1	77.70	0	0.00	77.90	1	2,600	0.04%
2022/07/28	0	0.00	50	81.75	81.40	-50	2,747	-1.82%
2022/07/27	50	82.98	0	0.00	82.80	50	2,755	1.81%
2022/07/21	0	0.00	2	84.25	84.80	-2	2,803	-0.07%
2022/07/20	1	83.40	0	0.00	83.40	1	2,798	0.04%
2022/07/13	1	78.60	0	0.00	77.50	1	2,751	0.04%
2022/07/06	0.1	74.90	0	0.00	73.70	0.1	2,758	0.00%
2022/06/30	1	86.20	0	0.00	83.80	1	2,766	0.04%
2022/06/17	1	95.50	0	0.00	94.70	1	3,686	0.03%
2022/06/16	49	102.50	49	99.70	97.20	0	3,870	0.00%
2022/06/10	1	104.00	1	104.50	104.50	0	5,689	0.00%
2022/06/08	2	107.25	3	106.00	106.00	-1	6,001	-0.02%
2022/06/07	1	105.00	1	104.50	104.00	0	6,047	0.00%
2022/06/02	0	0.00	44	104.50	105.00	-44	6,065	-0.73%
2022/05/31	0	0.00	1	104.00	104.00	-1	6,049	-0.02%
2022/05/27	0	0.00	10	100.00	99.90	-10	6,018	-0.17%
2022/05/26	0	0.00	45	100.50	98.90	-45	6,030	-0.75%
2022/05/25	99	100.50	0	0.00	100.50	99	6,052	1.64%
2022/05/24	1	99.90	0	0.00	97.30	1	6,064	0.02%
2022/05/20	0	0.00	1.3	98.72	99.40	-1.3	6,054	-0.02%
2022/05/17	0	0.00	0	97.50	99.10	0	5,948	0.00%
2022/05/16	0	0.00	1.2	98.95	96.10	-1.2	5,933	-0.02%
2022/05/13	2.5	97.36	50	96.30	96.30	-47.5	5,885	-0.81%
2022/05/04	50	95.39	0	0.00	93.10	50	5,873	0.85%
2022/04/27	0	0.00	2	90.80	92.10	-2	5,941	-0.03%
2022/04/25	1	97.00	2	97.40	95.50	-1	5,911	-0.02%
2022/04/22	1	105.00	0	0.00	101.00	1	5,907	0.02%
2022/04/21	1	106.50	0	0.00	106.50	1	5,936	0.02%
2022/04/20	1	107.50	0	0.00	106.50	1	5,993	0.02%
2022/04/15	0	0.00	100	106.00	105.50	-100	6,120	-1.63%
2022/04/14	100	109.50	0	0.00	109.00	100	6,212	1.61%
2022/04/11	1	106.00	0	0.00	106.00	1	6,312	0.02%
2022/04/01	2	114.25	1.1	113.50	116.00	0.9	6,389	0.01%
2022/03/31	0.1	119.50	0	0.00	117.50	0.1	6,384	0.00%
2022/03/29	1	120.50	101	119.02	118.50	-100	6,436	-1.55%	大賣/
2022/03/28	100	120.50	1	119.00	120.50	99	6,405	1.55%
2022/03/25	1	120.50	201	130.47	119.50	-200	6,349	-3.15%	大賣/鉅額交易
2022/03/24	200	122.75	1	125.50	125.50	199	5,990	3.32%	大買/鉅額交易
2022/03/23	1	123.50	3	124.17	122.00	-2	6,054	-0.03%
2022/03/22	0	0.00	1	122.00	123.50	-1	6,362	-0.02%
2022/03/21	11	124.64	9	122.94	124.50	2	6,365	0.03%
2022/03/18	1	122.50	3.2	122.27	125.00	-2.2	6,294	-0.03%
2022/03/17	4.2	119.19	299	123.83	123.00	-294.8	6,183	-4.77%	大賣/鉅額交易
2022/03/16	306	118.95	7.5	115.00	115.00	298.5	5,906	5.05%	大買/鉅額交易
2022/03/15	4.5	112.22	6	114.17	114.00	-1.5	5,459	-0.03%
2022/03/11	1	104.00	0	0.00	104.50	1	4,864	0.02%
2022/03/08	1	100.00	0	0.00	98.40	1	4,766	0.02%
2022/02/25	0	0.00	2	106.00	106.50	-2	5,221	-0.04%
2022/02/24	1	100.50	0	0.00	100.00	1	5,761	0.02%
2022/02/21	1	110.50	0	0.00	110.50	1	8,313	0.01%
2022/02/17	0	0.00	1	112.00	112.50	-1	9,524	-0.01%
2022/02/14	2	114.50	2	111.50	112.00	0	9,922	0.00%
2022/01/18	1	121.50	0	0.00	120.50	1	12,389	0.01%
2022/01/17	0	0.00	2	122.25	123.00	-2	12,488	-0.02%
2022/01/14	3	118.83	1	118.00	120.50	2	12,605	0.02%
2022/01/13	4	120.00	4	119.63	120.00	0	12,797	0.00%
2022/01/12	2	122.50	2	123.25	122.50	0	12,857	0.00%
2022/01/10	1	128.00	1	129.00	129.50	0	13,107	0.00%
2022/01/07	1	124.00	2	126.50	125.00	-1	13,160	-0.01%
2022/01/06	0	0.00	0	129.50	129.50	0	13,123	0.00%
2022/01/04	1	135.50	0	0.00	137.50	1	13,135	0.01%
2022/01/03	1	137.00	4	137.25	137.50	-3	13,183	-0.02%
2021/12/29	2	137.50	1	138.00	136.00	1	13,255	0.01%
2021/12/27	3	136.33	4	135.50	136.50	-1	13,275	-0.01%
2021/12/24	2	133.50	2	135.00	132.50	0	13,296	0.00%
2021/12/23	8	134.75	15	135.87	134.00	-7	13,322	-0.05%
2021/12/22	0	0.00	1	135.00	131.00	-1	13,277	-0.01%
2021/12/21	1	132.00	1	133.50	132.50	0	13,353	0.00%
2021/12/20	4	132.26	2	133.01	132.50	2	13,692	0.01%
2021/12/17	6	132.42	2	132.00	132.00	4	13,819	0.03%
2021/12/16	13	140.96	10	141.40	141.00	3	14,213	0.02%
2021/12/15	5	137.50	5	136.40	136.50	0	13,899	0.00%
2021/12/14	3	133.83	5	134.20	133.00	-2	13,906	-0.01%
2021/12/13	54	137.69	51	132.05	136.00	3	13,784	0.02%
2021/12/10	6	136.67	4	137.38	137.00	2	13,669	0.01%
2021/12/09	4	142.25	2	142.50	142.50	2	13,430	0.01%
2021/12/08	25	151.32	27	151.39	150.50	-2	13,402	-0.01%
2021/12/07	8	149.13	7	148.57	147.50	1	13,471	0.01%
2021/12/06	4	150.50	1	150.00	150.00	3	13,556	0.02%
2021/12/03	2	153.50	8	151.50	153.00	-6	13,616	-0.04%
2021/12/02	6	149.00	7	149.64	148.00	-1	13,592	-0.01%
2021/12/01	15	146.70	12	145.63	148.50	3	13,609	0.02%
2021/11/30	16	148.53	20.1	147.99	146.00	-4.1	13,653	-0.03%
2021/11/29	29	144.16	35	146.31	148.50	-6	13,839	-0.04%
2021/11/26	30	141.17	30	140.08	140.00	0	13,757	0.00%
2021/11/25	8	142.56	6	142.75	146.00	2	13,765	0.01%
2021/11/24	40	140.03	40	140.34	145.50	0	13,763	0.00%
2021/11/23	18.1	142.41	10	143.40	135.50	8.1	13,751	0.06%
2021/11/22	27	146.78	13	146.27	149.00	14	13,594	0.10%
2021/11/19	1	138.00	11	137.23	143.00	-10	12,777	-0.08%
2021/11/18	21	128.71	16	130.63	130.00	5	12,539	0.04%
2021/11/17	6	118.42	5	118.90	127.50	1	11,358	0.01%
2021/11/16	1	114.50	19	114.71	116.00	-18	10,703	-0.17%
2021/11/15	5	104.10	5	104.70	105.50	0	10,283	0.00%
2021/11/12	2	99.60	0	0.00	98.00	2	10,110	0.02%
2021/11/09	1	98.10	1	99.30	96.20	0	9,974	0.00%
2021/11/05	2	103.50	7	104.36	101.50	-5	9,816	-0.05%
2021/11/04	5	104.00	0	0.00	102.00	5	9,625	0.05%
2021/11/03	2	104.50	14	107.36	103.50	-12	9,584	-0.13%
2021/11/02	12	110.54	11	106.86	107.00	1	9,378	0.01%
2021/11/01	7	101.50	0	0.00	104.50	7	8,770	0.08%
2021/10/29	10	97.79	2	96.75	95.30	8	8,593	0.09%
2021/10/28	1	94.30	0	0.00	94.70	1	8,313	0.01%
2021/10/26	7	97.30	11	93.56	92.90	-4	8,334	-0.05%
2021/10/25	5	94.10	0	0.00	94.70	5	8,093	0.06%
2021/10/21	0	0.00	1	93.30	93.00	-1	8,367	-0.01%
2021/10/20	5	94.30	0	0.00	94.50	5	8,523	0.06%
2021/10/19	0	0.00	1	93.50	93.20	-1	8,626	-0.01%
2021/10/18	1	91.30	0	0.00	92.00	1	8,907	0.01%
2021/10/12	1	86.10	1	86.80	87.50	0	10,411	0.00%
2021/10/04	0	0.00	1	81.70	78.80	-1	11,067	-0.01%
2021/09/29	0	0.00	1	88.60	87.00	-1	11,390	-0.01%
2021/09/28	1	92.20	4	93.20	92.80	-3	11,362	-0.03%
2021/09/27	2	96.35	0	0.00	93.10	2	11,275	0.02%
2021/09/23	5	93.96	1	97.30	92.80	4	10,775	0.04%
2021/09/17	0	0.00	1	89.80	89.90	-1	10,192	-0.01%
2021/09/10	0	0.00	1	88.50	88.50	-1	10,248	-0.01%
2021/09/09	1	85.90	1	84.30	86.40	0	10,371	0.00%
2021/09/08	1	82.70	0	0.00	82.70	1	10,309	0.01%
2021/09/06	2	91.10	10	89.35	88.20	-8	10,532	-0.08%
2021/09/03	5	91.38	2	90.20	90.80	3	10,487	0.03%
2021/09/02	1	96.20	1	92.60	90.40	0	10,452	0.00%
2021/09/01	1	90.80	1	89.90	91.50	0	10,169	0.00%
2021/08/27	0	0.00	1	90.90	88.10	-1	10,018	-0.01%
2021/08/26	3	90.00	2	92.80	90.40	1	9,987	0.01%
2021/08/25	0	0.00	2	92.00	92.00	-2	9,599	-0.02%
2021/08/24	0	0.00	1	83.20	83.70	-1	9,484	-0.01%
2021/08/23	1	84.00	0	0.00	83.70	1	9,416	0.01%
2021/08/19	2	79.50	0	0.00	78.10	2	9,155	0.02%
2021/08/18	2	80.80	1	79.40	81.50	1	9,166	0.01%
2021/08/17	1	77.00	1	77.50	76.90	0	9,205	0.00%
2021/08/06	2	89.45	1	88.80	88.20	1	8,992	0.01%
2021/08/05	0	0.00	2	93.00	93.70	-2	8,885	-0.02%
2021/07/30	3	92.60	1	94.30	91.10	2	8,671	0.02%
2021/07/29	2	92.30	1	91.20	94.10	1	8,570	0.01%
2021/07/27	2	105.00	2	104.75	98.60	0	8,277	0.00%
2021/07/26	0	0.00	4	100.25	105.00	-4	8,030	-0.05%
2021/07/23	2	97.35	3	97.30	97.80	-1	7,672	-0.01%
2021/07/22	1	100.50	0	0.00	101.00	1	7,498	0.01%
2021/07/21	18	95.69	21	98.05	100.50	-3	7,086	-0.04%
2021/07/20	7	94.81	5	95.32	91.50	2	6,461	0.03%
2021/07/19	0	0.00	6	90.50	91.00	-6	5,924	-0.10%
2021/07/14	1	84.80	2	85.45	85.70	-1	6,458	-0.02%
2021/07/12	0	0.00	4	82.55	82.50	-4	5,940	-0.07%
2021/07/08	2	78.50	0	0.00	77.70	2	5,690	0.04%
2021/07/07	1	80.70	2	78.00	79.30	-1	5,696	-0.02%
2021/07/06	3	79.00	9	78.10	77.70	-6	5,513	-0.11%
2021/07/05	2	73.30	0	0.00	74.90	2	5,407	0.04%
2021/07/01	0	0.00	4	70.30	69.90	-4	5,730	-0.07%
2021/06/30	0	0.00	5	72.40	72.00	-5	5,975	-0.08%
2021/06/29	0	0.00	1	75.30	73.00	-1	5,962	-0.02%
2021/06/25	0	0.00	1	74.20	72.70	-1	5,915	-0.02%
2021/06/24	0	0.00	1	73.50	73.30	-1	5,910	-0.02%
2021/06/23	16	73.54	1	73.70	73.70	15	5,868	0.26%
2021/06/22	0	0.00	1	72.90	71.60	-1	5,799	-0.02%
2021/06/21	3	72.73	0	0.00	72.00	3	5,770	0.05%
2021/06/18	2	74.60	0	0.00	75.20	2	5,731	0.03%
2021/06/17	4	72.00	0	0.00	72.70	4	5,617	0.07%
2021/06/16	1	71.50	0	0.00	71.30	1	5,565	0.02%
2021/06/01	0	0.00	1	68.40	68.40	-1	4,934	-0.02%
2021/05/27	1	65.30	0	0.00	66.60	1	4,853	0.02%
2021/05/18	0	0.00	2	58.80	60.10	-2	4,801	-0.04%
2021/05/17	2	54.70	0	0.00	54.80	2	4,787	0.04%
2021/04/29	0	0.00	2	79.30	78.50	-2	4,632	-0.04%
2021/04/28	1	81.00	2	80.35	79.50	-1	4,665	-0.02%
2021/04/26	2	84.50	0	0.00	82.20	2	4,781	0.04%
2021/04/23	2	82.90	0	0.00	82.50	2	4,805	0.04%
2021/04/21	16	86.99	11	87.45	84.00	5	5,265	0.09%
2021/04/20	4	81.38	4	81.68	82.80	0	4,952	0.00%
2021/04/19	1	75.00	0	0.00	75.30	1	4,723	0.02%
2021/04/16	0	0.00	1	74.00	73.90	-1	4,777	-0.02%
2021/04/15	0	0.00	1	74.50	74.40	-1	4,790	-0.02%
2021/04/14	0	0.00	1	73.40	74.10	-1	4,808	-0.02%
2021/04/09	1	81.10	0	0.00	78.00	1	4,752	0.02%
2021/04/08	6	81.50	6	77.53	80.00	0	4,656	0.00%
2021/04/07	0	0.00	1	78.80	77.30	-1	4,438	-0.02%
2021/04/06	4	75.88	5	76.20	77.60	-1	4,318	-0.02%
2021/04/01	2	71.80	0	0.00	71.20	2	4,117	0.05%
2021/03/30	3	72.50	0	0.00	72.40	3	4,161	0.07%
2021/03/24	0	0.00	2	70.20	70.90	-2	4,266	-0.05%
2021/03/23	5	72.64	4	70.68	71.00	1	4,278	0.02%
2021/03/22	2	72.05	0	0.00	72.00	2	4,235	0.05%
2021/03/12	0	0.00	1	70.10	70.00	-1	5,031	-0.02%
2021/03/05	0	0.00	1	67.40	67.70	-1	5,455	-0.02%
2021/03/04	1	68.00	0	0.00	68.30	1	5,610	0.02%
2021/02/26	0	0.00	1	70.20	70.00	-1	5,646	-0.02%
2021/02/23	0	0.00	10	72.80	72.50	-10	5,822	-0.17%
2021/02/22	2	72.70	0	0.00	73.90	2	5,782	0.03%
2021/02/19	3	70.90	0	0.00	71.40	3	5,670	0.05%
2021/02/18	4	69.33	0	0.00	70.30	4	5,686	0.07%
2021/02/17	2	68.90	0	0.00	69.30	2	5,680	0.04%
2021/02/03	0	0.00	5	66.96	66.70	-5	5,657	-0.09%
2021/02/02	5	67.74	0	0.00	67.80	5	5,655	0.09%
2021/02/01	0	0.00	3	65.50	66.30	-3	5,639	-0.05%
2021/01/27	3	71.80	0	0.00	71.60	3	5,570	0.05%
2021/01/25	1	71.60	0	0.00	70.50	1	5,501	0.02%
2021/01/19	0	0.00	1	79.00	76.70	-1	5,306	-0.02%
2021/01/18	1	78.50	15	78.31	79.20	-14	5,183	-0.27%
2021/01/15	3	79.60	13	77.88	77.70	-10	5,047	-0.20%
2021/01/14	15	80.44	7	79.41	79.10	8	4,829	0.17%
2021/01/13	11	75.60	0	0.00	77.60	11	4,145	0.27%
2021/01/12	2	72.40	2	71.25	70.60	0	3,834	0.00%
2021/01/11	6	71.50	0	0.00	72.10	6	3,737	0.16%
2021/01/07	0	0.00	3	69.53	69.50	-3	3,726	-0.08%
2021/01/06	0	0.00	23	70.56	69.10	-23	3,722	-0.62%
2021/01/05	0	0.00	14	70.94	71.10	-14	3,724	-0.38%
2020/12/31	5	71.80	0	0.00	71.10	5	3,665	0.14%
2020/12/29	1	74.10	6	73.00	72.70	-5	3,628	-0.14%
2020/12/28	3	73.30	0	0.00	72.80	3	3,554	0.08%
2020/12/25	8	72.36	0	0.00	72.30	8	3,491	0.23%
2020/12/24	7	71.70	1	71.50	71.50	6	3,502	0.17%
2020/12/23	6	71.50	1	72.10	71.70	5	3,515	0.14%
2020/12/22	2	71.25	10	69.56	69.00	-8	3,498	-0.23%
2020/12/21	7	69.96	1	69.90	70.00	6	3,500	0.17%
2020/12/18	3	70.50	0	0.00	70.90	3	3,502	0.09%
2020/12/17	2	70.00	0	0.00	70.10	2	3,506	0.06%
2020/12/16	5	71.70	1	71.30	71.30	4	3,494	0.11%
2020/12/15	0	0.00	5	71.80	70.80	-5	3,520	-0.14%
2020/12/14	5	74.90	0	0.00	73.70	5	3,552	0.14%
2020/12/11	2	73.90	2	74.95	72.50	0	3,578	0.00%
2020/12/10	5	74.96	10	74.77	75.00	-5	3,479	-0.14%
2020/12/09	15	74.39	11	75.25	74.70	4	3,188	0.13%
2020/12/03	11	69.75	9	69.38	68.00	2	2,749	0.07%
2020/12/02	1	67.40	0	0.00	67.20	1	2,673	0.04%
2020/12/01	1	66.90	1	67.50	67.00	0	2,705	0.00%
2020/11/23	0	0.00	1	64.30	64.70	-1	2,693	-0.04%
2020/11/16	1	61.40	0	0.00	61.90	1	3,287	0.03%
2020/09/25	0	0.00	1	67.00	65.00	-1	6,398	-0.02%
2020/09/16	8	71.80	10	71.41	70.90	-2	6,574	-0.03%
2020/09/15	0	0.00	2	70.70	70.20	-2	6,578	-0.03%
2020/09/14	0	0.00	2	70.25	69.70	-2	6,779	-0.03%
2020/09/09	1	68.20	1	69.40	69.50	0	6,968	0.00%
2020/09/07	6	70.45	7	71.80	69.20	-1	7,134	-0.01%
2020/09/04	1	67.20	1	68.30	70.30	0	7,125	0.00%
2020/09/03	1	69.80	4	71.08	69.40	-3	7,190	-0.04%
2020/09/02	6	70.20	8	70.08	70.30	-2	7,253	-0.03%
2020/09/01	2	68.85	1	69.20	68.90	1	7,333	0.01%
2020/08/31	3	69.63	4	70.70	69.20	-1	7,431	-0.01%
2020/08/28	19	71.16	7	72.14	70.00	12	7,943	0.15%
2020/08/27	1	72.40	3	71.50	71.80	-2	7,937	-0.03%
2020/08/26	1	69.80	1	70.80	71.30	0	7,961	0.00%
2020/08/24	0	0.00	2	68.55	69.20	-2	8,157	-0.02%
2020/08/21	6	67.82	19	67.84	69.70	-13	8,266	-0.16%
2020/08/20	1	73.50	7	69.41	68.80	-6	8,231	-0.07%
2020/08/19	13	75.58	1	74.90	76.40	12	8,499	0.14%
2020/08/18	3	73.00	1	73.50	72.60	2	8,464	0.02%
2020/08/17	2	71.10	0	0.00	71.50	2	8,361	0.02%
2020/08/12	0	0.00	2	68.00	68.10	-2	9,075	-0.02%
2020/08/04	21	74.71	6	74.37	72.50	15	10,068	0.15%
2020/08/03	0	0.00	4	73.90	73.90	-4	9,941	-0.04%
2020/07/31	6	71.93	6	72.27	71.60	0	9,897	0.00%
2020/07/30	4	71.35	4	72.00	71.80	0	9,892	0.00%
2020/07/28	10	69.46	10	69.94	68.90	0	9,883	0.00%
2020/07/27	10	69.34	14	69.67	70.30	-4	9,853	-0.04%
2020/07/24	8	69.48	3	69.83	69.40	5	9,833	0.05%
2020/07/23	6	72.55	4	73.35	72.10	2	9,794	0.02%
2020/07/22	14	73.84	17	72.76	72.20	-3	9,635	-0.03%
2020/07/20	2	68.00	0	0.00	67.90	2	9,275	0.02%
2020/07/17	0	0.00	2	67.40	67.60	-2	9,294	-0.02%
2020/07/16	0	0.00	10	69.80	70.30	-10	9,320	-0.11%
2020/07/15	0	0.00	10	68.90	68.80	-10	9,311	-0.11%
2020/07/14	3	72.40	8	71.26	70.20	-5	9,360	-0.05%
2020/07/13	5	71.50	0	0.00	71.10	5	9,417	0.05%
2020/07/10	0	0.00	11	68.60	68.50	-11	9,488	-0.12%
2020/07/09	10	72.85	0	0.00	72.20	10	9,451	0.11%
2020/07/08	6	71.20	0	0.00	71.40	6	9,409	0.06%
2020/07/07	6	71.70	1	72.10	69.40	5	9,378	0.05%
2020/07/06	6	74.30	0	0.00	74.00	6	9,319	0.06%
2020/07/03	5	72.20	0	0.00	73.50	5	9,301	0.05%
2020/06/29	0	0.00	2	67.10	66.40	-2	9,170	-0.02%
2020/06/24	2	68.60	0	0.00	67.80	2	9,205	0.02%
2020/06/23	0	0.00	4	67.80	68.10	-4	9,247	-0.04%
2020/06/22	0	0.00	5	67.20	67.20	-5	9,265	-0.05%
2020/06/19	13	71.01	4	72.75	69.50	9	9,296	0.10%
2020/06/18	2	67.55	0	0.00	68.30	2	9,153	0.02%
2020/06/17	2	67.70	0	0.00	67.40	2	9,210	0.02%
2020/06/16	7	68.09	2	68.70	68.60	5	9,343	0.05%
2020/06/11	3	72.27	17	72.85	70.00	-14	10,020	-0.14%
2020/06/10	10	72.48	0	0.00	71.60	10	10,045	0.10%
2020/06/09	0	0.00	2	73.50	73.60	-2	10,142	-0.02%
2020/06/08	7	76.16	2	76.20	75.30	5	10,336	0.05%
2020/06/05	2	75.25	5	74.60	75.90	-3	10,545	-0.03%
2020/06/04	5	73.10	0	0.00	74.90	5	10,688	0.05%
2020/06/03	8	71.71	7	71.44	71.80	1	10,240	0.01%
2020/06/02	4	70.18	5	71.10	70.80	-1	10,227	-0.01%
2020/06/01	7	71.07	5	71.38	70.30	2	10,262	0.02%
2020/05/29	0	0.00	8	69.14	69.50	-8	10,258	-0.08%
2020/05/28	17	69.39	2	70.40	68.30	15	10,302	0.15%
2020/05/27	14	70.18	13	70.68	70.90	1	10,399	0.01%
2020/05/26	50	72.03	109	72.20	68.60	-59	10,187	-0.58%	大賣/
2020/05/25	11	68.68	13	68.22	71.00	-2	9,764	-0.02%
2020/05/22	78	64.59	27	64.41	64.60	51	9,468	0.54%
2020/05/21	20	63.74	189	63.59	64.00	-169	9,354	-1.81%	大賣/鉅額交易
2020/05/20	42	61.64	25	60.40	61.40	17	9,196	0.18%
2020/05/19	17	58.55	8	57.80	57.50	9	8,876	0.10%
2020/05/18	36	58.84	4	58.55	57.00	32	8,817	0.36%
2020/05/15	2	58.30	4	57.15	59.00	-2	8,657	-0.02%
2020/05/14	14	56.28	15	56.43	56.20	-1	8,646	-0.01%
2020/05/13	70	57.32	30	56.98	57.90	40	8,419	0.48%
2020/05/12	6	53.20	0	0.00	52.70	6	8,003	0.07%
2020/05/11	39	53.95	10	53.90	53.70	29	7,951	0.36%
2020/05/08	10	52.45	11	53.06	52.20	-1	7,818	-0.01%
2020/05/07	0	0.00	2	51.70	52.10	-2	7,687	-0.03%
2020/05/06	3	50.90	0	0.00	50.50	3	7,635	0.04%
2020/05/05	6	51.52	7	52.37	51.60	-1	7,574	-0.01%
2020/04/30	29	51.80	2	52.70	51.80	27	7,521	0.36%
2020/04/29	10	50.40	0	0.00	50.30	10	7,461	0.13%
2020/04/27	0	0.00	10	50.20	50.20	-10	7,466	-0.13%
2020/04/24	0	0.00	2	49.10	49.00	-2	7,437	-0.03%
2020/04/23	0	0.00	3	49.95	49.45	-3	7,422	-0.04%
2020/04/22	1	49.40	0	0.00	49.35	1	7,408	0.01%
2020/04/21	14	49.85	0	0.00	49.05	14	7,432	0.19%
2020/04/20	3	51.23	0	0.00	51.00	3	7,380	0.04%
2020/04/17	30	53.40	47	52.83	51.50	-17	7,357	-0.23%
2020/04/16	5	53.40	0	0.00	52.80	5	7,254	0.07%
2020/04/15	8	52.65	14	52.14	52.90	-6	7,124	-0.08%
2020/04/14	4	51.00	4	51.60	50.90	0	6,927	0.00%
2020/04/13	13	51.11	3	51.80	50.20	10	6,903	0.14%
2020/04/10	7	50.76	17	51.27	50.80	-10	6,877	-0.15%
2020/04/09	0	0.00	15	51.53	51.00	-15	6,942	-0.22%
2020/04/08	5	50.90	0	0.00	52.20	5	6,922	0.07%
2020/04/07	12	50.13	0	0.00	49.75	12	6,806	0.18%
2020/04/06	3	49.02	0	0.00	49.60	3	6,750	0.04%
2020/04/01	1	48.80	0	0.00	49.10	1	6,723	0.01%
2020/03/31	5	49.05	1	48.45	48.80	4	6,707	0.06%
2020/03/30	1	46.30	0	0.00	49.20	1	6,750	0.01%
2020/03/24	0	0.00	5	45.70	45.80	-5	6,468	-0.08%
2020/03/23	0	0.00	2	44.25	43.35	-2	6,597	-0.03%
2020/03/20	5	48.05	5	48.96	47.65	0	6,546	0.00%
2020/03/19	20	49.09	18	50.15	45.85	2	6,402	0.03%
2020/03/18	38	52.45	16	53.30	50.90	22	6,097	0.36%
2020/03/17	51	51.84	70	51.88	52.00	-19	5,771	-0.33%
2020/03/16	2	51.55	2	51.75	49.50	0	5,472	0.00%
2020/03/12	1	51.40	1	51.60	51.00	0	5,108	0.00%
2020/03/11	1	55.40	2	55.35	54.20	-1	4,842	-0.02%
2020/03/10	0	0.00	8	55.50	55.60	-8	4,604	-0.17%
2020/03/09	5	52.24	1	51.90	50.60	4	4,417	0.09%
2020/03/06	15	54.65	15	55.00	53.50	0	4,321	0.00%
2020/03/05	17	56.31	8	56.06	55.60	9	4,246	0.21%
2020/03/04	11	53.85	11	54.99	55.90	0	4,081	0.00%
2020/03/03	4	55.35	2	54.60	54.10	2	3,938	0.05%
2020/03/02	0	0.00	16	54.55	54.80	-16	3,701	-0.43%
2020/02/26	0	0.00	2	53.30	52.30	-2	3,371	-0.06%
2020/02/21	0	0.00	4	53.28	52.90	-4	3,194	-0.13%
2020/02/20	1	52.40	0	0.00	51.90	1	3,013	0.03%
2020/02/19	5	51.94	0	0.00	52.10	5	2,962	0.17%
2020/02/18	2	50.90	0	0.00	51.00	2	2,879	0.07%
2020/02/17	0	0.00	1	52.20	52.20	-1	2,804	-0.04%
2020/02/12	0	0.00	2	48.20	48.20	-2	2,682	-0.07%
2020/02/07	0	0.00	2	45.60	45.50	-2	2,785	-0.07%
2020/02/04	1	44.90	0	0.00	45.25	1	2,921	0.03%
2020/02/03	1	42.30	0	0.00	44.00	1	3,018	0.03%
2020/01/31	1	47.50	0	0.00	46.90	1	3,056	0.03%
2020/01/30	0	0.00	7	47.53	46.75	-7	3,309	-0.21%
2020/01/17	2	52.70	0	0.00	52.30	2	3,659	0.05%
2020/01/16	2	53.00	0	0.00	52.70	2	3,956	0.05%
2020/01/15	5	53.00	0	0.00	53.00	5	4,213	0.12%
2020/01/08	0	0.00	6	49.90	49.90	-6	4,661	-0.13%
2020/01/07	0	0.00	5	51.00	50.40	-5	4,843	-0.10%
2020/01/03	0	0.00	5	53.00	53.10	-5	4,942	-0.10%
2020/01/02	10	54.31	0	0.00	54.50	10	4,868	0.21%
2019/12/27	2	54.40	0	0.00	54.20	2	4,815	0.04%
2019/12/19	6	54.30	0	0.00	53.10	6	4,745	0.13%
2019/12/18	3	54.50	9	54.20	54.50	-6	4,752	-0.13%
2019/12/17	2	51.90	6	52.40	53.40	-4	4,549	-0.09%
2019/12/13	2	50.70	0	0.00	50.50	2	4,598	0.04%
2019/12/12	1	52.50	2	53.00	51.40	-1	4,644	-0.02%
2019/12/11	1	51.70	0	0.00	51.60	1	4,608	0.02%
2019/12/09	2	50.80	0	0.00	51.10	2	4,585	0.04%
2019/12/06	1	50.80	0	0.00	51.40	1	4,629	0.02%
2019/12/05	1	51.90	0	0.00	51.10	1	4,642	0.02%
2019/12/04	5	50.42	5	50.40	50.80	0	4,852	0.00%
2019/12/02	2	48.10	0	0.00	48.00	2	4,889	0.04%
2019/11/26	1	49.80	0	0.00	50.60	1	5,416	0.02%
2019/11/25	4	49.80	2	49.50	49.35	2	5,805	0.03%
2019/11/12	2	50.30	0	0.00	50.20	2	6,442	0.03%
2019/11/11	0	0.00	19	50.65	49.60	-19	6,432	-0.30%
2019/11/06	0	0.00	8	55.08	55.50	-8	6,354	-0.13%
2019/11/04	2	56.20	0	0.00	55.50	2	6,333	0.03%
2019/11/01	8	55.50	4	55.90	56.10	4	6,351	0.06%
2019/10/31	4	56.48	16	55.77	55.00	-12	6,331	-0.19%
2019/10/30	9	57.69	0	0.00	56.80	9	6,268	0.14%
2019/10/29	7	59.06	8.5	57.59	57.50	-1.5	6,275	-0.02%
2019/10/28	20	59.20	23	58.81	60.10	-3	6,167	-0.05%
2019/10/25	5	58.66	0	0.00	58.20	5	6,169	0.08%
2019/10/24	5	56.94	3	56.70	58.50	2	6,089	0.03%
2019/10/23	4	54.95	10	54.20	55.00	-6	6,007	-0.10%
2019/10/22	10	53.55	5	53.00	53.60	5	6,029	0.08%
2019/10/21	20	53.45	2	53.00	53.60	18	5,906	0.30%
2019/10/18	7	52.06	0	0.00	51.60	7	5,681	0.12%
2019/10/14	8	50.35	8	50.24	50.40	0	5,317	0.00%
2019/10/09	0	0.00	1	48.30	48.15	-1	5,184	-0.02%
2019/10/01	1	49.00	0	0.00	49.25	1	5,189	0.02%
2019/09/27	3	49.10	3	48.30	48.40	0	5,174	0.00%
2019/09/20	0	0.00	1	50.50	50.40	-1	5,049	-0.02%
2019/09/19	1	50.80	0	0.00	50.70	1	5,067	0.02%
2019/09/12	2	48.90	0	0.00	48.90	2	5,001	0.04%
2019/09/09	0	0.00	1	50.10	50.10	-1	5,230	-0.02%
2019/09/05	1	50.90	4	50.90	50.80	-3	4,915	-0.06%
2019/09/02	0	0.00	1	50.40	50.70	-1	4,830	-0.02%
2019/08/29	14	50.09	10	50.00	49.75	4	4,536	0.09%
2019/08/21	0	0.00	3	48.00	48.20	-3	3,744	-0.08%
2019/08/20	3	46.50	0	0.00	45.85	3	3,565	0.08%
2019/08/19	0	0.00	1	46.95	46.50	-1	3,525	-0.03%
2019/08/16	0	0.00	3	46.20	46.00	-3	3,415	-0.09%
2019/08/15	2	43.20	0	0.00	43.10	2	3,320	0.06%
2019/08/07	0	0.00	2	44.53	44.05	-2	3,298	-0.06%
2019/08/06	5	44.29	0	0.00	45.60	5	3,292	0.15%
2019/08/01	0	0.00	1	49.15	48.85	-1	3,269	-0.03%
2019/07/31	1	49.90	0	0.00	49.90	1	3,241	0.03%
2019/07/29	22	51.41	22	51.74	51.00	0	3,016	0.00%
2019/07/25	1	47.40	1	47.70	47.75	0	2,728	0.00%
2019/07/24	1	46.00	1	44.20	47.30	0	2,551	0.00%
2019/06/28	0	0.00	1	46.65	46.30	-1	3,046	-0.03%
2019/06/25	0	0.00	1	46.75	47.40	-1	3,187	-0.03%
2019/06/24	0	0.00	3	46.35	46.35	-3	3,143	-0.10%
2019/06/20	0	0.00	25	45.30	45.10	-25	3,114	-0.80%
2019/06/18	23	45.93	23	45.74	43.90	0	3,140	0.00%
2019/06/12	0	0.00	1	42.50	41.45	-1	3,131	-0.03%
2019/06/11	1	40.30	1	41.85	42.05	0	3,266	0.00%
2019/06/06	1	39.20	0	0.00	39.15	1	3,519	0.03%
2019/06/03	20	40.73	20	40.15	40.15	0	3,731	0.00%
2019/05/30	0	0.00	2	40.20	41.10	-2	3,905	-0.05%
2019/05/28	5	40.35	5	40.10	40.10	0	4,133	0.00%
2019/05/22	7	42.09	5	41.55	41.55	2	4,688	0.04%
2019/05/09	1	43.55	0	0.00	43.35	1	6,303	0.02%
2019/05/03	25	47.79	0	0.00	48.05	25	6,914	0.36%
2019/04/29	4	47.46	0	0.00	46.80	4	6,935	0.06%
2019/04/22	0	0.00	2	55.60	54.40	-2	6,906	-0.03%
2019/04/19	0	0.00	1	53.70	54.10	-1	6,807	-0.01%
2019/04/15	0	0.00	1	51.60	51.20	-1	6,913	-0.01%
2019/04/12	0	0.00	2	51.00	51.10	-2	7,052	-0.03%
2019/04/11	3	53.53	0	0.00	51.80	3	7,144	0.04%
2019/04/09	1	55.30	0	0.00	53.90	1	7,198	0.01%
2019/03/27	2	51.50	0	0.00	51.40	2	7,705	0.03%
2019/03/15	1	54.20	0	0.00	54.50	1	9,239	0.01%
2019/03/05	12	56.02	12	55.97	55.50	0	10,982	0.00%
2019/02/25	0	0.00	4	55.60	57.60	-4	11,980	-0.03%
2019/02/22	1	57.10	1	57.70	56.50	0	12,027	0.00%
2019/02/20	2	58.70	1	58.80	57.90	1	11,855	0.01%
2019/02/18	1	61.70	1	59.60	58.30	0	11,751	0.00%
2019/02/15	8	57.60	3	57.77	59.30	5	11,564	0.04%
2019/02/14	3	59.03	4	59.05	59.00	-1	11,518	-0.01%
2019/02/13	3	57.67	1	58.60	58.40	2	11,407	0.02%
2019/02/12	5	54.82	4	55.53	56.00	1	11,139	0.01%
2019/02/11	0	0.00	7	49.94	51.40	-7	10,961	-0.06%
2019/01/28	35	46.89	35	46.94	46.60	0	10,856	0.00%
2019/01/17	0	0.00	1	40.40	40.20	-1	11,151	-0.01%
2019/01/14	1	40.00	0	0.00	40.05	1	11,304	0.01%
2019/01/07	0	0.00	2	42.80	41.60	-2	11,681	-0.02%
2019/01/04	8	39.06	12	39.95	40.90	-4	11,672	-0.03%
2019/01/03	2	40.60	0	0.00	40.65	2	11,580	0.02%
2018/12/27	2	44.20	2	44.48	43.80	0	11,642	0.00%
2018/12/26	2	44.70	2	45.05	42.60	0	11,558	0.00%
2018/12/25	45	43.65	45	43.85	44.10	0	11,555	0.00%
2018/12/21	12	44.85	11	45.25	45.60	1	11,422	0.01%
2018/12/20	15	43.59	12	43.54	44.25	3	11,273	0.03%
2018/12/19	9	48.00	9	48.14	47.40	0	11,019	0.00%
2018/12/17	3	50.97	3	49.97	50.30	0	10,856	0.00%
2018/12/14	3	49.60	3	49.40	50.00	0	10,796	0.00%
2018/12/13	16	51.97	14	51.92	52.00	2	10,675	0.02%
2018/12/12	0	0.00	7	52.10	52.50	-7	10,400	-0.07%
2018/12/11	0	47.80	0	0.00	47.80	0	10,099	0.00%
2018/12/10	2	48.50	2	48.35	47.30	0	10,196	0.00%
2018/12/07	4	48.09	6	47.95	48.05	-2	10,027	-0.02%
2018/12/06	4	47.75	0	0.00	46.30	4	9,928	0.04%
2018/12/05	1	50.60	4.1	49.42	51.10	-3.1	9,676	-0.03%
2018/12/04	6	52.00	8	50.95	49.50	-2	9,490	-0.02%
2018/12/03	1	51.10	0	0.00	49.15	1	9,277	0.01%
2018/11/30	9	48.13	9	47.57	48.75	0	9,100	0.00%
2018/11/29	1	50.00	2	49.75	49.00	-1	8,908	-0.01%
2018/11/28	73.1	50.40	70	50.27	49.70	3.1	8,699	0.04%
2018/11/27	48	46.69	54	46.93	48.40	-6	8,185	-0.07%
2018/11/26	33	44.27	30	44.43	44.00	3	7,814	0.04%
2018/11/23	23	43.05	25	42.98	43.75	-2	7,721	-0.03%
2018/11/22	20	42.28	20	42.34	41.10	0	7,406	0.00%
2018/11/20	0	37.00	0	0.00	37.00	0	6,942	0.00%
2018/11/16	1	37.45	1	36.55	36.25	0	7,024	0.00%
2018/11/14	3	36.20	0	0.00	36.00	3	7,106	0.04%
2018/11/09	2	36.60	5	36.43	36.70	-3	7,392	-0.04%
2018/11/08	87	38.52	87	38.67	35.95	0	7,411	0.00%
2018/11/02	1	36.65	1	37.15	36.55	0	7,319	0.00%
2018/10/31	0	0.00	1	33.65	34.10	-1	6,952	-0.01%
2018/10/26	0	0.00	5	31.40	30.50	-5	7,077	-0.07%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/24	6	35.48	11	35.31	34.60	-5	7,082	-0.07%
2018/10/23	23	36.85	13	37.30	36.30	10	7,021	0.14%
2018/10/19	1	36.40	1	36.10	36.35	0	7,133	0.00%
2018/10/17	4	39.03	4	38.55	38.40	0	7,163	0.00%
2018/10/16	16	40.23	16	40.38	40.25	0	7,007	0.00%
2018/10/08	1	40.65	0	0.00	41.70	1	7,254	0.01%
2018/10/04	1	47.00	0	0.00	47.00	1	7,476	0.01%
2018/10/03	2	48.80	0	0.00	47.95	2	8,046	0.02%
2018/09/28	1	50.70	0	0.00	50.20	1	8,731	0.01%
2018/09/25	3	52.90	0	0.00	52.00	3	9,178	0.03%
2018/09/21	0	0.00	3	51.63	51.00	-3	9,161	-0.03%
2018/09/18	4	50.43	2	50.10	48.40	2	9,348	0.02%
2018/09/17	3	52.60	3	52.73	52.10	0	9,527	0.00%
2018/09/14	2	52.55	2	52.85	52.60	0	9,645	0.00%
2018/09/12	3	49.57	2	50.30	50.10	1	9,788	0.01%
2018/09/11	0	0.00	3	51.73	51.30	-3	9,983	-0.03%
2018/09/10	3	49.62	2	50.00	50.60	1	10,091	0.01%
2018/09/07	7	54.60	4	56.63	53.50	3	10,143	0.03%
2018/09/06	0	0.00	2	57.00	56.40	-2	10,316	-0.02%
2018/09/05	5	57.14	0	0.00	56.00	5	10,881	0.05%
2018/09/04	4	56.70	4	56.95	58.10	0	11,423	0.00%
2018/09/03	3	57.30	2	58.40	57.00	1	11,763	0.01%
2018/08/31	4	60.60	4	59.35	60.90	0	12,007	0.00%
2018/08/30	6	62.80	6	62.50	61.00	0	12,203	0.00%
2018/08/29	0	0.00	3	60.47	60.70	-3	12,365	-0.02%
2018/08/28	0	0.00	4	60.10	58.90	-4	12,638	-0.03%
2018/08/27	0	0.00	4	59.18	60.10	-4	12,903	-0.03%
2018/08/24	3	56.90	3	57.33	56.60	0	13,097	0.00%
2018/08/22	3	57.73	4	58.38	59.50	-1	14,211	-0.01%
2018/08/21	3	58.80	3	58.40	58.50	0	14,867	0.00%
2018/08/20	7	55.73	6	55.88	58.50	1	15,105	0.01%
2018/08/17	3	60.83	0	0.00	58.20	3	15,508	0.02%
2018/08/16	2	59.40	3	60.80	61.20	-1	15,624	-0.01%
2018/08/15	3	59.87	0	0.00	58.60	3	15,830	0.02%
2018/08/14	5	59.28	9	60.70	62.00	-4	16,050	-0.02%
2018/08/13	4	60.95	0	0.00	60.30	4	16,266	0.02%
2018/08/10	2	65.70	2	65.30	64.70	0	16,635	0.00%
2018/08/09	1	65.60	1	65.20	66.30	0	17,030	0.00%
2018/08/08	2	65.65	2	66.10	65.00	0	17,702	0.00%
2018/08/06	2	64.60	2	66.00	65.50	0	18,399	0.00%
2018/08/03	1	62.70	2	65.60	66.00	-1	18,632	-0.01%
2018/08/02	3	64.03	2	65.35	63.70	1	18,765	0.01%
2018/07/31	1	72.10	0	0.00	72.20	1	19,736	0.01%
2018/07/30	1	70.80	0	0.00	69.50	1	19,735	0.01%
2018/07/26	15	73.83	14	74.29	75.00	1	19,731	0.01%
2018/07/25	2	71.30	6	71.45	71.70	-4	19,584	-0.02%
2018/07/24	5	69.34	14	68.45	69.90	-9	19,513	-0.05%
2018/07/20	4	66.65	2	70.10	67.10	2	19,381	0.01%
2018/07/19	1	70.30	0	0.00	69.00	1	19,241	0.01%
2018/07/18	2	68.70	0	0.00	68.00	2	19,237	0.01%
2018/07/17	0	0.00	6	70.90	70.90	-6	19,196	-0.03%
2018/07/16	2	75.20	0	0.00	73.80	2	19,197	0.01%
2018/07/13	3	77.00	3	76.93	73.00	0	19,302	0.00%
2018/07/12	3	73.30	2	73.85	73.90	1	19,122	0.01%
2018/07/11	13	73.62	9	73.60	73.60	4	19,114	0.02%
2018/07/10	12	68.90	12	68.14	72.00	0	18,611	0.00%
2018/07/09	2	65.65	1	64.20	65.50	1	18,502	0.01%
2018/07/06	17	66.54	37	65.17	66.20	-20	18,359	-0.11%
2018/07/05	3	63.20	3	63.90	62.70	0	18,107	0.00%
2018/07/04	22	65.22	2	65.60	62.70	20	17,898	0.11%
2018/06/29	1	72.10	1	71.50	72.80	0	17,458	0.00%
2018/06/28	3	73.77	3	73.37	69.50	0	17,295	0.00%
2018/06/27	1	72.70	1	72.40	73.40	0	17,177	0.00%
2018/06/26	4	75.00	6	74.43	72.00	-2	17,064	-0.01%
2018/06/25	5	74.02	2	74.80	71.20	3	16,820	0.02%
2018/06/22	14	77.83	16	78.42	76.50	-2	16,652	-0.01%
2018/06/21	12	80.64	10	80.41	80.90	2	16,558	0.01%
2018/06/20	3	77.97	3	78.50	76.40	0	16,374	0.00%
2018/06/19	16	82.96	17	83.46	84.00	-1	16,260	-0.01%
2018/06/15	7	83.50	6	83.55	83.20	1	16,243	0.01%
2018/06/14	20	81.98	19	82.17	83.20	1	16,133	0.01%
2018/06/13	44	88.09	47	88.95	82.90	-3	15,957	-0.02%
2018/06/12	34	87.97	39	87.31	89.50	-5	15,516	-0.03%
2018/06/11	5	80.06	4	78.08	81.40	1	14,963	0.01%
2018/06/08	8	69.73	8	70.00	74.00	0	14,696	0.00%
2018/06/07	4	71.23	4	71.25	70.50	0	14,445	0.00%
2018/06/06	11	69.76	11	69.76	71.50	0	14,445	0.00%
2018/06/05	44	68.15	43	68.38	67.80	1	14,387	0.01%
2018/06/04	12	71.18	9	70.66	72.80	3	14,150	0.02%
2018/06/01	16	70.29	19	71.15	69.90	-3	13,839	-0.02%
2018/05/31	13	73.92	15	76.05	70.70	-2	13,541	-0.01%
2018/05/30	15	72.36	23	71.40	74.10	-8	12,893	-0.06%
2018/05/29	50	70.24	47	70.44	68.80	3	12,268	0.02%
2018/05/28	8	65.45	16	65.39	66.90	-8	11,490	-0.07%
2018/05/25	12	57.72	21	59.43	60.90	-9	11,147	-0.08%
2018/05/24	39	55.38	36	55.13	55.40	3	10,510	0.03%
2018/05/23	21	54.84	8	54.73	55.80	13	10,294	0.13%
2018/05/22	20	54.36	21.3	54.85	53.70	-1.3	9,969	-0.01%
2018/05/21	35	55.96	32	56.08	56.40	3	9,672	0.03%
2018/05/18	54	54.24	56	54.70	54.70	-2	9,332	-0.02%
2018/05/17	50	53.89	48	54.42	52.10	2	8,805	0.02%
2018/05/16	61	56.59	61	56.53	55.60	0	8,338	0.00%
2018/05/15	30	50.75	36	51.08	53.80	-6	7,656	-0.08%
2018/05/14	5	49.65	1	47.25	50.20	4	7,091	0.06%
2018/05/11	13	46.33	10	46.70	45.70	3	6,824	0.04%
2018/05/10	2	45.25	2	45.20	46.20	0	6,511	0.00%
2018/05/09	127	43.19	130	43.37	43.65	-3	6,123	-0.05%	大買/大賣/
2018/05/08	5	39.47	6	40.48	40.90	-1	5,397	-0.02%
2018/05/04	0	0.00	13	35.70	35.80	-13	4,989	-0.26%
2018/04/30	0	0.00	5	36.25	35.95	-5	5,067	-0.10%
2018/04/24	2	36.45	0	0.00	36.00	2	5,798	0.03%
2018/04/23	0	0.00	12	37.90	37.60	-12	5,718	-0.21%
2018/04/19	5	39.21	0	0.00	39.15	5	5,607	0.09%
2018/04/17	1	39.80	0	0.00	36.15	1	5,317	0.02%
2018/04/13	2	38.58	2	38.60	38.00	0	5,103	0.00%
2018/03/21	2	37.15	0	0.00	36.90	2	5,022	0.04%
2018/03/20	0	0.00	1	36.55	37.40	-1	4,859	-0.02%
2018/03/19	2	36.25	2	36.70	36.40	0	4,784	0.00%
2018/03/16	0	0.00	2	35.80	35.80	-2	4,642	-0.04%
2018/03/12	2	34.95	5	35.68	35.05	-3	4,329	-0.07%
2018/03/09	8	34.15	5	34.14	34.00	3	4,148	0.07%
2018/03/07	1	31.10	0	0.00	30.50	1	3,933	0.03%
2018/01/25	3	34.60	0	0.00	34.30	3	6,703	0.04%
2018/01/23	11	38.81	10	36.68	36.05	1	6,868	0.01%
2018/01/22	1	36.85	29.3	37.28	38.55	-28.3	6,712	-0.42%
2018/01/18	10	34.60	20	35.24	34.60	-10	7,073	-0.14%
2018/01/15	0	0.00	1	34.85	34.85	-1	7,255	-0.01%
2018/01/10	19	33.73	1	33.75	33.50	18	7,364	0.24%
2018/01/05	4	35.30	14	35.72	35.40	-10	7,643	-0.13%
2018/01/04	0	0.00	1	34.60	35.00	-1	7,698	-0.01%
2018/01/03	6	34.57	11	35.18	34.60	-5	7,660	-0.07%