嘉晶 (3016)-凱基-和平券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/21	0	0.00	0	51.00	51.80	0	381	0.00%
2024/11/19	0	0.00	2	53.15	53.00	-2	397	-0.50%
2024/11/13	0	0.00	3	55.20	55.10	-3	429	-0.70%
2024/10/25	1	59.70	0	0.00	59.60	1	543	0.18%
2024/10/23	1	60.10	0	0.00	59.60	1	570	0.18%
2024/10/16	0	0.00	1	59.00	58.30	-1	671	-0.15%
2024/10/08	1	57.90	0	0.00	58.00	1	868	0.12%
2024/10/07	0	0.00	1	59.00	59.00	-1	898	-0.11%
2024/10/04	0	58.70	0	0.00	58.50	0	949	0.00%
2024/09/16	8	59.00	0	0.00	59.80	8	1,288	0.62%
2024/09/06	1	56.60	0	0.00	56.60	1	1,468	0.07%
2024/08/20	0	0.00	2	61.00	60.20	-2	1,547	-0.13%
2024/08/19	2	59.60	5	59.60	59.40	-3	1,546	-0.19%
2024/08/06	1	53.00	1	53.80	54.40	0	1,556	0.00%
2024/08/05	5	55.90	0	0.00	55.90	5	1,536	0.33%
2024/08/02	2	63.45	0	0.00	62.10	2	1,513	0.13%
2024/07/31	2	64.35	0	0.00	64.10	2	1,492	0.13%
2024/07/19	5	65.50	0	0.00	65.00	5	1,465	0.34%
2024/07/17	1	69.90	0	0.00	68.70	1	1,430	0.07%
2024/07/15	0	0.00	1	70.80	70.80	-1	1,408	-0.07%
2024/07/10	0	0.00	2	67.70	67.30	-2	1,392	-0.14%
2024/07/05	1	71.00	15	68.63	71.70	-14	1,360	-1.03%
2024/07/04	0	0.00	1	69.20	67.60	-1	1,314	-0.08%
2024/07/03	2	68.45	6	66.83	67.30	-4	1,242	-0.32%
2024/07/02	0	0.00	2	64.80	62.60	-2	1,154	-0.17%
2024/07/01	0	0.00	2	65.00	63.50	-2	1,157	-0.17%
2024/06/28	15	63.97	0	0.00	64.10	15	1,174	1.28%
2024/06/25	0	0.00	10	63.10	63.60	-10	1,287	-0.78%
2024/06/21	0	0.00	1	66.90	67.00	-1	1,256	-0.08%
2024/06/19	0	0.00	1	68.50	66.80	-1	1,265	-0.08%
2024/06/18	1	67.50	0	0.00	68.00	1	1,255	0.08%
2024/06/14	0	0.00	1	65.50	67.80	-1	1,216	-0.08%
2024/06/13	0	0.00	1	63.90	63.80	-1	1,145	-0.09%
2024/06/03	1	61.50	0	0.00	61.70	1	1,617	0.06%
2024/05/29	0	0.00	0.2	62.60	62.80	-0.2	1,614	-0.01%
2024/05/28	0	0.00	1	62.30	63.40	-1	1,602	-0.06%
2024/05/22	0	0.00	10	61.60	61.70	-10	1,560	-0.64%
2024/05/17	0	0.00	5	61.20	61.30	-5	1,539	-0.32%
2024/05/09	0	0.00	15	59.57	59.00	-15	1,540	-0.97%
2024/05/06	15	60.43	0	0.00	60.40	15	1,532	0.98%
2024/04/24	0	0.00	1	60.50	60.70	-1	1,461	-0.07%
2024/04/23	1	58.90	0	0.00	60.00	1	1,455	0.07%
2024/04/19	1	58.50	1	60.00	58.60	0	1,439	0.00%
2024/04/18	10	62.10	0	0.00	61.20	10	1,414	0.71%
2024/04/17	0	0.00	2	62.40	62.40	-2	1,307	-0.15%
2024/04/10	6	62.23	0	0.00	61.20	6	1,215	0.49%
2024/04/09	0	0.00	5	59.70	60.10	-5	1,174	-0.43%
2024/04/02	2	61.60	2	62.10	61.60	0	1,155	0.00%
2024/04/01	1	62.60	0	0.00	61.50	1	1,133	0.09%
2024/03/28	5	59.50	0	0.00	59.30	5	1,038	0.48%
2024/03/26	0	0.00	0.3	57.10	57.00	-0.3	1,004	-0.02%
2024/03/25	0	0.00	0.3	58.80	58.80	-0.3	999	-0.03%
2024/03/22	0.5	59.90	1	60.40	59.10	-0.5	999	-0.05%
2024/03/21	0	0.00	1	57.40	57.70	-1	973	-0.10%
2024/03/19	0.2	58.70	1	58.40	57.50	-0.8	989	-0.08%
2024/03/15	1	59.50	0	0.00	58.00	1	972	0.10%
2024/03/14	0	0.00	0.3	58.60	60.10	-0.3	949	-0.03%
2024/03/13	7	60.30	7	61.79	60.00	0	922	0.00%
2024/03/12	9	61.38	9	62.88	61.70	0	861	0.00%
2024/03/11	0	0.00	1	59.20	61.90	-1	617	-0.16%
2024/03/08	1	54.30	1.5	55.90	56.30	-0.5	509	-0.10%
2024/03/07	1	51.30	5	51.50	51.20	-4	451	-0.89%
2024/03/04	0	0.00	1	54.00	54.20	-1	461	-0.22%
2024/02/27	0	0.00	1	53.80	54.10	-1	462	-0.22%
2024/02/22	0.5	54.90	0	0.00	54.50	0.5	469	0.11%
2024/02/19	1	55.70	0	0.00	55.70	1	466	0.21%
2024/01/23	0	57.90	0	0.00	57.60	0	503	0.00%
2024/01/19	2	56.75	0	0.00	56.80	2	503	0.40%
2024/01/08	1	60.10	0	0.00	60.00	1	504	0.20%
2023/12/28	2	62.80	0	0.00	62.50	2	497	0.40%
2023/12/20	3	63.20	0	0.00	62.50	3	501	0.60%
2023/12/15	0	0.00	3	65.23	64.50	-3	478	-0.63%
2023/12/14	0	0.00	3	62.90	62.80	-3	452	-0.66%
2023/11/21	3	62.87	0	0.00	63.10	3	401	0.75%
2023/11/02	0	0.00	2	59.70	60.00	-2	448	-0.45%
2023/11/01	2	61.00	1	60.70	60.30	1	437	0.23%
2023/10/26	1	58.00	0	0.00	57.30	1	440	0.23%
2023/10/24	5	57.62	1	57.80	57.90	4	468	0.85%
2023/09/06	2	61.10	0	0.00	61.00	2	1,232	0.16%
2023/09/04	1	61.00	0	0.00	61.20	1	1,236	0.08%
2023/09/01	0	0.00	1	60.60	61.20	-1	1,242	-0.08%
2023/08/30	0	0.00	0	59.70	59.50	0	1,296	0.00%
2023/08/14	2	59.20	0	0.00	58.90	2	1,290	0.15%
2023/08/11	0	0.00	1	62.10	61.60	-1	1,277	-0.08%
2023/08/10	0	62.50	0	0.00	62.00	0	1,273	0.00%
2023/08/02	0	64.90	0	0.00	64.50	0	1,253	0.00%
2023/07/31	0.3	66.40	4	67.20	65.70	-3.8	1,234	-0.30%
2023/07/28	4	68.90	0	0.00	67.70	4	1,223	0.33%
2023/07/18	0.2	69.30	0	0.00	69.00	0.2	1,193	0.02%
2023/07/14	1.3	72.28	7	71.26	71.50	-5.8	1,150	-0.50%
2023/07/13	3	72.73	0	0.00	71.00	3	1,122	0.27%
2023/07/12	2	71.90	2	72.30	72.30	0	1,078	0.00%
2023/07/11	17.3	73.05	7	73.24	72.20	10.3	1,012	1.02%
2023/07/10	1	69.70	0	0.00	69.70	1	836	0.12%
2023/07/05	0	0.00	6	65.55	65.20	-6	692	-0.87%
2023/07/04	0	0.00	4	64.80	65.20	-4	679	-0.59%
2023/06/27	2	63.50	0	0.00	63.10	2	679	0.29%
2023/06/16	5	65.70	0	0.00	65.50	5	686	0.73%
2023/06/15	5	66.78	2	68.00	66.70	3	685	0.44%
2023/06/14	3	65.90	3	67.10	67.30	0	673	0.00%
2023/06/13	3	66.10	2	67.00	65.20	1	663	0.15%
2023/06/08	0	0.00	3	64.50	64.10	-3	653	-0.46%
2023/05/23	0	0.00	1	63.80	63.50	-1	703	-0.14%
2023/05/19	0	0.00	2	63.60	63.40	-2	708	-0.28%
2023/04/24	0	64.50	0	0.00	64.20	0	764	0.00%
2023/04/19	0	0.00	3	69.73	69.50	-3	714	-0.42%
2023/03/28	0	0.00	1	71.80	71.30	-1	687	-0.15%
2023/03/27	0	0.00	1	72.50	72.00	-1	689	-0.14%
2023/03/17	0	0.00	5	70.04	70.70	-5	690	-0.72%
2023/03/15	1.2	70.95	0	0.00	70.20	1.2	698	0.17%
2023/03/07	1	73.70	0	0.00	73.40	1	738	0.14%
2023/03/06	1	72.90	1	73.50	73.30	0	725	0.00%
2023/03/03	0	72.30	0	0.00	71.90	0	712	0.00%
2023/02/10	0	0.00	0	77.00	76.50	0	910	0.00%
2023/02/03	0	0.00	1	78.90	78.00	-1	937	-0.11%
2023/02/02	0	0.00	1	78.00	79.20	-1	946	-0.11%
2023/01/11	0	74.40	1	74.50	74.10	-1	997	-0.10%
2023/01/10	1	73.90	1	74.00	73.70	0	1,014	0.00%
2023/01/06	0	0.00	1	73.20	72.90	-1	1,054	-0.09%
2022/12/22	1	71.10	0	0.00	71.00	1	1,359	0.07%
2022/12/21	0	0.00	10	71.45	70.20	-10	1,418	-0.71%
2022/12/08	0	0.00	0	76.60	76.40	0	1,703	0.00%
2022/12/07	5	79.00	0	0.00	76.50	5	1,746	0.29%
2022/12/05	7	82.47	0	0.00	82.00	7	1,923	0.36%
2022/12/01	5	81.20	1	80.20	81.90	4	1,939	0.21%
2022/11/30	1	78.60	0	0.00	78.60	1	1,930	0.05%
2022/11/28	3	77.30	0	0.00	77.30	3	1,963	0.15%
2022/11/18	3	80.20	2	78.20	78.20	1	2,111	0.05%
2022/11/16	1	78.00	3	77.90	78.00	-2	2,186	-0.09%
2022/11/15	4	77.05	2	77.90	78.50	2	2,266	0.09%
2022/11/07	0	0.00	1	72.80	72.40	-1	2,357	-0.04%
2022/11/02	0	0.00	1	70.30	70.60	-1	2,407	-0.04%
2022/10/24	1	69.50	0	0.00	68.00	1	2,407	0.04%
2022/10/18	1	70.10	0	0.00	70.10	1	2,428	0.04%
2022/10/07	2	77.10	0	0.00	77.30	2	2,505	0.08%
2022/10/05	14	79.43	14	78.11	77.60	0	2,515	0.00%
2022/10/04	1	76.20	0	0.00	77.60	1	2,490	0.04%
2022/10/03	0	72.70	0	0.00	73.10	0	2,480	0.00%
2022/09/28	2	73.60	3	73.30	71.60	-1	2,500	-0.04%
2022/09/27	1	78.00	0	0.00	78.50	1	2,480	0.04%
2022/09/26	0	0.00	4	82.25	79.50	-4	2,484	-0.16%
2022/09/23	0.2	87.10	0	0.00	84.40	0.2	2,494	0.01%
2022/09/15	1	89.50	1	91.40	89.50	0	2,436	0.00%
2022/09/14	1	88.00	0	0.00	91.40	1	2,451	0.04%
2022/09/13	4	90.98	2	91.65	90.70	2	2,455	0.08%
2022/09/12	2	89.60	2	91.00	89.60	0	2,384	0.00%
2022/09/08	1	82.70	0	0.00	84.50	1	2,344	0.04%
2022/09/07	2	80.50	0	0.00	80.30	2	2,370	0.08%
2022/09/05	2	86.10	0	0.00	83.60	2	2,371	0.08%
2022/09/02	0	0.00	0	88.00	87.40	0	2,367	0.00%
2022/09/01	1	90.30	1	88.00	88.00	0	2,362	0.00%
2022/08/29	11	87.24	9	86.50	87.40	2	2,394	0.08%
2022/08/19	4	91.83	5	92.30	91.40	-1	2,275	-0.04%
2022/08/18	3.2	87.96	3	87.53	87.40	0.2	2,164	0.01%
2022/08/12	0	84.50	0	0.00	84.70	0	2,209	0.00%
2022/08/11	0	0.00	1	84.90	83.60	-1	2,261	-0.04%
2022/08/10	0	82.30	1	82.30	82.20	-1	2,329	-0.04%
2022/08/09	1	82.70	0	0.00	82.60	1	2,366	0.04%
2022/08/08	0	0.00	1	80.00	80.50	-1	2,424	-0.04%
2022/08/03	1	77.70	0	0.00	77.40	1	2,654	0.04%
2022/08/02	11	80.35	11	80.23	79.00	0	2,716	0.00%
2022/07/29	0	0.00	1	83.60	84.00	-1	2,740	-0.04%
2022/07/26	3	82.00	4	82.78	81.40	-1	2,754	-0.04%
2022/07/25	2	83.90	0	0.00	84.20	2	2,739	0.07%
2022/07/22	1	84.40	0	0.00	83.30	1	2,765	0.04%
2022/07/21	4	84.15	2	84.50	84.80	2	2,803	0.07%
2022/07/12	0	0.00	1	76.20	76.50	-1	2,751	-0.04%
2022/07/08	1	82.40	0	0.00	78.90	1	2,761	0.04%
2022/07/07	0	0.00	1	74.20	76.90	-1	2,740	-0.04%
2022/06/30	1	84.50	1	85.00	83.80	0	2,766	0.00%
2022/06/24	1	91.10	0	0.00	90.00	1	2,995	0.03%
2022/06/21	1	93.80	1	93.50	93.50	0	3,596	0.00%
2022/06/16	1	97.20	1	102.50	97.20	0	3,870	0.00%
2022/06/15	1	103.00	0.1	104.00	100.50	0.9	4,103	0.02%
2022/06/08	2	106.00	2	106.75	106.00	0	6,001	0.00%
2022/06/06	0	0.00	0	103.00	102.50	0	6,039	0.00%
2022/06/02	9	105.61	2	105.00	105.00	7	6,065	0.12%
2022/05/31	1	104.50	1	104.00	104.00	0	6,049	0.00%
2022/05/30	0	102.50	2	102.50	103.50	-2	6,035	-0.03%
2022/05/25	0	0.00	3	101.00	100.50	-3	6,052	-0.05%
2022/05/24	1	97.60	0	0.00	97.30	1	6,064	0.02%
2022/05/23	1	100.00	0	0.00	99.40	1	6,059	0.02%
2022/05/20	3	98.60	3	99.30	99.40	0	6,054	0.00%
2022/05/19	4	97.15	5	97.78	100.50	-1	6,052	-0.02%
2022/05/18	1	99.10	3	101.67	98.90	-2	6,030	-0.03%
2022/05/17	0	0.00	1	96.90	99.10	-1	5,948	-0.02%
2022/05/16	6	98.27	2	98.15	96.10	4	5,933	0.07%
2022/05/12	6	96.95	3	93.50	92.20	3	5,845	0.05%
2022/05/11	2	96.40	2	96.00	96.00	0	5,884	0.00%
2022/04/29	1	93.10	0	0.00	92.20	1	5,928	0.02%
2022/04/28	0.2	91.10	0	0.00	92.20	0.2	5,947	0.00%
2022/04/26	1	97.30	0	0.00	95.00	1	5,904	0.02%
2022/04/25	3	96.27	2	97.40	95.50	1	5,911	0.02%
2022/04/22	1	101.50	0	0.00	101.00	1	5,907	0.02%
2022/04/20	2	107.25	2	106.50	106.50	0	5,993	0.00%
2022/04/19	3	107.50	2	107.50	106.50	1	6,020	0.02%
2022/04/18	0	0.00	1	105.00	104.00	-1	6,072	-0.02%
2022/04/13	1	107.50	1	109.50	109.00	0	6,242	0.00%
2022/04/12	0	0.00	2	106.50	106.00	-2	6,281	-0.03%
2022/04/11	5	108.40	3	106.67	106.00	2	6,312	0.03%
2022/04/08	0	0.00	0.4	108.50	108.50	-0.4	6,311	-0.01%
2022/04/06	1	113.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	20	114.38	0	0.00	116.00	20	6,389	0.31%
2022/03/31	10.1	118.01	0	0.00	117.50	10.1	6,384	0.16%
2022/03/30	18	119.86	7	121.43	120.50	11	6,377	0.17%
2022/03/29	10	117.50	10	118.40	118.50	0	6,436	0.00%
2022/03/28	6	120.00	6	119.92	120.50	0	6,405	0.00%
2022/03/25	23.3	122.57	25	127.82	119.50	-1.7	6,349	-0.03%
2022/03/24	11	119.32	10	121.75	125.50	1	5,990	0.02%
2022/03/23	2	122.00	3	123.33	122.00	-1	6,054	-0.02%
2022/03/22	3	123.17	1	125.00	123.50	2	6,362	0.03%
2022/03/21	6	124.17	2	124.50	124.50	4	6,365	0.06%
2022/03/18	5.1	122.80	4	122.88	125.00	1.1	6,294	0.02%
2022/03/17	12	122.46	20.5	121.65	123.00	-8.5	6,183	-0.14%
2022/03/16	13	116.92	25	116.02	115.00	-12	5,906	-0.20%
2022/03/15	11.5	111.35	16	114.41	114.00	-4.5	5,459	-0.08%
2022/03/14	1	109.00	2	106.00	109.00	-1	4,994	-0.02%
2022/03/11	4	106.63	2	104.50	104.50	2	4,864	0.04%
2022/03/10	0	0.00	1	110.00	110.00	-1	4,718	-0.02%
2022/03/09	1	102.00	2	100.75	100.00	-1	4,718	-0.02%
2022/03/08	2	100.10	1	100.50	98.40	1	4,766	0.02%
2022/03/07	0	0.00	3	101.00	101.00	-3	4,775	-0.06%
2022/03/03	6	109.00	5	112.00	108.50	1	5,013	0.02%
2022/03/02	1	109.00	2	108.50	109.00	-1	5,048	-0.02%
2022/03/01	1	107.00	0	0.00	107.50	1	5,096	0.02%
2022/02/25	1	105.50	3	105.00	106.50	-2	5,221	-0.04%
2022/02/24	1	100.50	0	0.00	100.00	1	5,761	0.02%
2022/02/23	1	106.00	1	106.50	106.50	0	6,668	0.00%
2022/02/22	23	106.74	4	105.75	105.50	19	6,989	0.27%
2022/02/21	2	110.00	3	110.17	110.50	-1	8,313	-0.01%
2022/02/18	2	111.75	0	0.00	111.50	2	9,087	0.02%
2022/02/17	0	0.00	1	112.50	112.50	-1	9,524	-0.01%
2022/02/16	2	114.50	4	114.75	113.00	-2	9,759	-0.02%
2022/02/15	7	113.36	6	112.92	112.00	1	9,835	0.01%
2022/02/14	4	113.00	1	112.00	112.00	3	9,922	0.03%
2022/02/11	6	118.00	8	119.06	118.00	-2	9,939	-0.02%
2022/02/10	4	116.38	0	0.00	114.50	4	9,912	0.04%
2022/02/09	1	116.00	0	0.00	116.00	1	10,043	0.01%
2022/02/08	1	114.50	2	113.50	112.50	-1	10,253	-0.01%
2022/02/07	1	107.50	0	0.00	112.00	1	10,339	0.01%
2022/01/26	5	111.00	5	112.50	111.50	0	10,638	0.00%
2022/01/20	11	117.77	0	0.00	118.50	11	11,940	0.09%
2022/01/14	1	119.50	2	120.25	120.50	-1	12,605	-0.01%
2022/01/13	3	118.83	2	119.00	120.00	1	12,797	0.01%
2022/01/12	4	122.25	6	125.00	122.50	-2	12,857	-0.02%
2022/01/11	2	124.50	1	122.00	122.00	1	13,014	0.01%
2022/01/05	67	133.24	1	136.00	130.00	66	13,149	0.50%
2022/01/04	2	135.50	3	138.67	137.50	-1	13,135	-0.01%
2022/01/03	2	138.25	6	137.17	137.50	-4	13,183	-0.03%
2021/12/30	4	134.38	1	134.00	133.50	3	13,204	0.02%
2021/12/29	2	139.00	3	136.50	136.00	-1	13,255	-0.01%
2021/12/28	24	135.69	2	135.25	135.00	22	13,264	0.17%
2021/12/27	0	0.00	4	136.25	136.50	-4	13,275	-0.03%
2021/12/24	1	134.50	0	0.00	132.50	1	13,296	0.01%
2021/12/23	2	136.00	9	137.17	134.00	-7	13,322	-0.05%
2021/12/22	4	131.88	2	131.50	131.00	2	13,277	0.02%
2021/12/21	2	131.00	3	131.00	132.50	-1	13,353	-0.01%
2021/12/20	1	132.50	1	132.00	132.50	0	13,692	0.00%
2021/12/17	46.2	133.69	3	133.17	132.00	43.2	13,819	0.31%
2021/12/16	8	142.38	28	141.98	141.00	-20	14,213	-0.14%
2021/12/15	3	134.83	16	137.47	136.50	-13	13,899	-0.09%
2021/12/14	13	132.58	0	0.00	133.00	13	13,906	0.09%
2021/12/13	10	133.20	4	135.25	136.00	6	13,784	0.04%
2021/12/10	36	135.82	5	136.90	137.00	31	13,669	0.23%
2021/12/09	2	145.00	32	142.55	142.50	-30	13,430	-0.22%
2021/12/08	3	151.67	4	151.13	150.50	-1	13,402	-0.01%
2021/12/07	2	149.25	2	147.50	147.50	0	13,471	0.00%
2021/12/06	2	151.75	2	150.00	150.00	0	13,556	0.00%
2021/12/03	4	150.25	8	153.13	153.00	-4	13,616	-0.03%
2021/12/02	3	148.50	2	148.00	148.00	1	13,592	0.01%
2021/12/01	5	146.30	2	146.25	148.50	3	13,609	0.02%
2021/11/30	4	151.13	10	149.15	146.00	-6	13,653	-0.04%
2021/11/29	2	144.50	10	149.60	148.50	-8	13,839	-0.06%
2021/11/26	1	143.00	31	137.58	140.00	-30	13,757	-0.22%
2021/11/25	9	145.44	3	142.33	146.00	6	13,765	0.04%
2021/11/24	33	141.91	31	144.05	145.50	2	13,763	0.01%
2021/11/23	71	138.05	9	143.11	135.50	62	13,751	0.45%
2021/11/22	30	146.85	43	146.31	149.00	-13	13,594	-0.10%
2021/11/19	8	138.25	79	140.94	143.00	-71	12,777	-0.56%
2021/11/18	47	129.84	55	131.30	130.00	-8	12,539	-0.06%
2021/11/17	23	119.63	52	125.76	127.50	-29	11,358	-0.26%
2021/11/16	3	113.50	112	115.47	116.00	-109	10,703	-1.02%	大賣/鉅額交易
2021/11/15	35	102.50	53	104.23	105.50	-18	10,283	-0.18%
2021/11/11	4	98.43	1	97.40	98.00	3	10,074	0.03%
2021/11/09	18	97.26	12	97.74	96.20	6	9,974	0.06%
2021/11/08	30	97.77	69	98.17	96.60	-39	9,905	-0.39%
2021/11/05	1	105.00	3	103.33	101.50	-2	9,816	-0.02%
2021/11/04	6	104.00	8	103.56	102.00	-2	9,625	-0.02%
2021/11/03	10	107.45	11	109.86	103.50	-1	9,584	-0.01%
2021/11/02	28	106.32	16	106.03	107.00	12	9,378	0.13%
2021/11/01	2	99.80	45	103.79	104.50	-43	8,770	-0.49%
2021/10/29	5	98.00	6	95.68	95.30	-1	8,593	-0.01%
2021/10/28	3	94.77	2	94.25	94.70	1	8,313	0.01%
2021/10/27	7	93.97	8	94.35	94.30	-1	8,304	-0.01%
2021/10/26	36	96.11	30	96.96	92.90	6	8,334	0.07%
2021/10/25	16	94.61	8	94.40	94.70	8	8,093	0.10%
2021/10/22	5	95.84	14	95.56	96.30	-9	8,230	-0.11%
2021/10/21	70	96.26	60	96.73	93.00	10	8,367	0.12%
2021/10/20	49	94.17	42	94.98	94.50	7	8,523	0.08%
2021/10/19	52	91.98	52	92.96	93.20	0	8,626	0.00%
2021/10/18	5	89.64	5	91.44	92.00	0	8,907	0.00%
2021/10/15	15	87.32	13	87.89	87.40	2	9,479	0.02%
2021/10/14	4	85.00	10	84.22	85.00	-6	10,159	-0.06%
2021/10/13	16	86.95	5	87.82	84.20	11	10,360	0.11%
2021/10/12	15	86.73	12	87.31	87.50	3	10,411	0.03%
2021/10/08	28	86.88	10	86.98	86.50	18	10,592	0.17%
2021/10/07	37	83.89	101	84.79	85.60	-64	10,742	-0.60%	大賣/
2021/10/06	10	80.50	10	81.60	80.50	0	10,925	0.00%
2021/10/05	3	81.03	3	81.70	81.60	0	11,096	0.00%
2021/10/04	36	83.82	2	80.90	78.80	34	11,067	0.31%
2021/10/01	22	82.76	24	86.39	82.50	-2	11,064	-0.02%
2021/09/30	7	88.19	6	88.80	88.80	1	11,233	0.01%
2021/09/29	7	87.30	8	89.01	87.00	-1	11,390	-0.01%
2021/09/28	6	92.42	5	92.48	92.80	1	11,362	0.01%
2021/09/27	52	94.88	56	95.56	93.10	-4	11,275	-0.04%
2021/09/24	47	93.56	17	94.22	92.50	30	10,931	0.27%
2021/09/23	87	93.75	127	93.81	92.80	-40	10,775	-0.37%	大賣/
2021/09/22	1	87.70	0	0.00	90.20	1	10,249	0.01%
2021/09/17	11	88.60	72	89.26	89.90	-61	10,192	-0.60%
2021/09/16	2	86.20	2	86.00	86.20	0	10,137	0.00%
2021/09/15	29	87.02	1	85.30	84.90	28	10,159	0.28%
2021/09/14	29	87.96	20	88.54	87.70	9	10,194	0.09%
2021/09/13	27	87.60	3	87.53	87.50	24	10,197	0.24%
2021/09/10	40	87.46	50	88.16	88.50	-10	10,248	-0.10%
2021/09/09	25	86.41	34	86.93	86.40	-9	10,371	-0.09%
2021/09/08	31	85.16	14	86.44	82.70	17	10,309	0.16%
2021/09/07	25	86.28	9	86.28	86.70	16	10,348	0.15%
2021/09/06	20	89.95	1	89.00	88.20	19	10,532	0.18%
2021/09/03	7	91.16	2	89.30	90.80	5	10,487	0.05%
2021/09/02	109	94.48	105	94.21	90.40	4	10,452	0.04%	大買/大賣/
2021/09/01	2	90.90	6	91.47	91.50	-4	10,169	-0.04%
2021/08/31	1	90.90	4	90.38	90.00	-3	10,126	-0.03%
2021/08/30	3	89.93	2	89.95	89.80	1	10,060	0.01%
2021/08/27	22	89.94	23	88.24	88.10	-1	10,018	-0.01%
2021/08/26	72	90.86	36	90.66	90.40	36	9,987	0.36%
2021/08/25	6	89.43	33	88.59	92.00	-27	9,599	-0.28%
2021/08/24	16	83.88	17	84.26	83.70	-1	9,484	-0.01%
2021/08/23	5	84.34	9	83.83	83.70	-4	9,416	-0.04%
2021/08/20	8	80.85	2	80.00	80.60	6	9,279	0.06%
2021/08/19	6	80.40	5	80.10	78.10	1	9,155	0.01%
2021/08/18	6	78.40	3	79.70	81.50	3	9,166	0.03%
2021/08/17	2	80.60	0	0.00	76.90	2	9,205	0.02%
2021/08/13	22	83.38	4	83.90	81.00	18	9,127	0.20%
2021/08/12	12	83.68	22	84.34	84.50	-10	9,106	-0.11%
2021/08/11	2	84.70	2	82.95	82.80	0	9,120	0.00%
2021/08/10	1	84.30	1	86.40	86.00	0	9,082	0.00%
2021/08/09	0	0.00	1	85.50	86.40	-1	9,063	-0.01%
2021/08/06	69	92.19	2	89.25	88.20	67	8,992	0.75%
2021/08/05	27	92.62	68	93.70	93.70	-41	8,885	-0.46%
2021/08/04	63	93.13	47	93.61	92.20	16	8,890	0.18%
2021/08/03	39	92.74	16	93.36	91.80	23	8,790	0.26%
2021/08/02	19	92.31	19	93.02	93.00	0	8,720	0.00%
2021/07/30	13	93.52	9	94.96	91.10	4	8,671	0.05%
2021/07/29	20	93.08	11	91.62	94.10	9	8,570	0.11%
2021/07/27	101	101.54	61	105.47	98.60	40	8,277	0.48%	大買/
2021/07/26	9	104.00	48	106.73	105.00	-39	8,030	-0.49%
2021/07/23	89	98.46	19	98.35	97.80	70	7,672	0.91%
2021/07/22	16	99.98	17	101.15	101.00	-1	7,498	-0.01%
2021/07/21	42	97.41	66	98.48	100.50	-24	7,086	-0.34%
2021/07/20	105	94.60	95	94.81	91.50	10	6,461	0.15%	大買/
2021/07/19	4	89.30	138	90.39	91.00	-134	5,924	-2.26%	大賣/鉅額交易
2021/07/16	27	82.91	24	83.83	82.80	3	5,879	0.05%
2021/07/15	55	83.01	50	84.16	84.50	5	6,380	0.08%
2021/07/14	55	83.31	83	83.66	85.70	-28	6,458	-0.43%
2021/07/13	39	84.30	29	84.97	80.50	10	6,213	0.16%
2021/07/12	53	82.43	37	83.18	82.50	16	5,940	0.27%
2021/07/09	4	78.95	13.3	78.64	78.50	-9.3	5,701	-0.16%
2021/07/08	8	79.01	4	78.48	77.70	4	5,690	0.07%
2021/07/07	14	79.06	19	78.92	79.30	-5	5,696	-0.09%
2021/07/06	27	78.13	9	78.03	77.70	18	5,513	0.33%
2021/07/05	4	74.48	1	73.90	74.90	3	5,407	0.06%
2021/07/01	2	72.20	4	70.30	69.90	-2	5,730	-0.03%
2021/06/30	2	73.20	0	0.00	72.00	2	5,975	0.03%
2021/06/29	2	73.40	2	74.30	73.00	0	5,962	0.00%
2021/06/25	10	74.10	5	74.00	72.70	5	5,915	0.08%
2021/06/23	16	73.70	20	72.30	73.70	-4	5,868	-0.07%
2021/06/21	2	72.45	1	73.90	72.00	1	5,770	0.02%
2021/06/18	3	75.57	3	75.50	75.20	0	5,731	0.00%
2021/06/17	0	0.00	2	72.30	72.70	-2	5,617	-0.04%
2021/06/16	9	71.72	7	73.67	71.30	2	5,565	0.04%
2021/06/15	5	71.68	11	71.36	72.90	-6	5,439	-0.11%
2021/06/11	0	0.00	1	67.90	67.70	-1	5,204	-0.02%
2021/06/10	5	67.60	0	0.00	67.20	5	5,203	0.10%
2021/06/08	1	66.50	0	0.00	66.50	1	5,133	0.02%
2021/06/04	1	66.80	0	0.00	66.50	1	5,091	0.02%
2021/06/03	0	0.00	1	69.80	68.10	-1	5,064	-0.02%
2021/05/28	2	67.25	3	67.60	66.90	-1	4,890	-0.02%
2021/05/27	0	0.00	1	67.30	66.60	-1	4,853	-0.02%
2021/05/26	15	66.39	11	67.00	66.00	4	4,831	0.08%
2021/05/25	9	66.70	6	67.15	66.30	3	4,791	0.06%
2021/05/21	1	62.30	1	62.80	62.30	0	4,727	0.00%
2021/05/20	2	61.80	3	61.87	61.80	-1	4,827	-0.02%
2021/05/19	11	61.65	0	0.00	61.80	11	4,823	0.23%
2021/05/18	1	57.50	1	58.70	60.10	0	4,801	0.00%
2021/05/13	1	60.90	1	60.10	60.10	0	4,732	0.00%
2021/05/12	2	61.70	1	66.50	60.00	1	4,707	0.02%
2021/05/11	1	64.50	0	0.00	65.30	1	4,657	0.02%
2021/05/07	4	71.80	5	70.78	71.90	-1	4,657	-0.02%
2021/05/06	0	0.00	0.1	70.00	68.60	-0.1	4,665	0.00%
2021/05/05	1	70.40	0.1	70.70	68.50	0.9	4,689	0.02%
2021/05/04	2	71.25	15	73.03	71.90	-13	4,678	-0.28%
2021/05/03	1.2	77.82	98.2	75.12	74.40	-97	4,637	-2.09%
2021/04/29	2	80.10	7	79.37	78.50	-5	4,632	-0.11%
2021/04/28	3	80.57	3	81.23	79.50	0	4,665	0.00%
2021/04/27	7	80.87	6	79.82	79.80	1	4,711	0.02%
2021/04/26	35	82.77	10	83.93	82.20	25	4,781	0.52%
2021/04/23	8	83.09	18	82.96	82.50	-10	4,805	-0.21%
2021/04/22	24	81.89	2	83.10	78.50	22	4,807	0.46%
2021/04/21	22	86.44	21	86.81	84.00	1	5,265	0.02%
2021/04/20	4	80.15	47	82.33	82.80	-43	4,952	-0.87%
2021/04/19	0	0.00	6	74.08	75.30	-6	4,723	-0.13%
2021/04/16	0	0.00	1	75.00	73.90	-1	4,777	-0.02%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/14	11	76.45	0	0.00	74.10	11	4,808	0.23%
2021/04/13	25	76.49	17	76.65	76.00	8	4,802	0.17%
2021/04/12	23	75.34	1.3	78.53	75.40	21.7	4,769	0.45%
2021/04/09	47.3	79.47	2	79.80	78.00	45.3	4,752	0.95%
2021/04/08	57	80.34	70	80.66	80.00	-13	4,656	-0.28%
2021/04/07	29	77.04	8	78.46	77.30	21	4,438	0.47%
2021/04/06	42	74.88	114	74.35	77.60	-72	4,318	-1.67%	大賣/
2021/04/01	21	71.67	21	72.26	71.20	0	4,117	0.00%
2021/03/31	24	71.45	0	0.00	71.10	24	4,134	0.58%
2021/03/30	3	72.00	36	72.42	72.40	-33	4,161	-0.79%
2021/03/29	19	71.21	27	71.78	71.40	-8	4,201	-0.19%
2021/03/26	1	70.50	0	0.00	70.40	1	4,233	0.02%
2021/03/25	0	0.00	1	71.00	70.30	-1	4,248	-0.02%
2021/03/24	17	71.15	18	71.65	70.90	-1	4,266	-0.02%
2021/03/23	5	71.76	5	73.02	71.00	0	4,278	0.00%
2021/03/22	18	72.58	41	71.82	72.00	-23	4,235	-0.54%
2021/03/18	4	69.50	4	69.95	69.10	0	4,213	0.00%
2021/03/17	0	0.00	1	69.60	68.90	-1	4,339	-0.02%
2021/03/16	5	71.40	1	71.70	70.00	4	4,629	0.09%
2021/03/12	0	0.00	7	70.06	70.00	-7	5,031	-0.14%
2021/03/02	0	0.00	5	69.80	69.00	-5	5,627	-0.09%
2021/02/25	3	71.23	2	72.50	71.10	1	5,736	0.02%
2021/02/24	0	0.00	0.3	72.80	71.50	-0.3	5,746	-0.01%
2021/02/23	15	73.60	0	0.00	72.50	15	5,822	0.26%
2021/02/22	69	74.08	44	73.65	73.90	25	5,782	0.43%
2021/02/19	1	70.50	16	71.38	71.40	-15	5,670	-0.26%
2021/02/18	22	70.20	22	70.52	70.30	0	5,686	0.00%
2021/02/05	5	67.20	0	0.00	66.50	5	5,664	0.09%
2021/02/03	23	67.22	4	68.45	66.70	19	5,657	0.34%
2021/02/02	17	67.08	35	67.53	67.80	-18	5,655	-0.32%
2021/02/01	6	66.60	6	66.78	66.30	0	5,639	0.00%
2021/01/28	2	69.60	0	0.00	69.50	2	5,595	0.04%
2021/01/27	0	0.00	1	72.00	71.60	-1	5,570	-0.02%
2021/01/25	1	70.80	0	0.00	70.50	1	5,501	0.02%
2021/01/22	7	71.79	1	71.90	72.00	6	5,470	0.11%
2021/01/21	45	72.34	3	71.20	71.30	42	5,449	0.77%
2021/01/20	20.1	75.99	13	73.37	72.70	7.1	5,396	0.13%
2021/01/19	30.2	77.42	12	77.58	76.70	18.2	5,306	0.34%
2021/01/18	22	77.99	34	78.85	79.20	-12	5,183	-0.23%
2021/01/15	23.1	78.80	24	78.94	77.70	-0.9	5,047	-0.02%
2021/01/14	21	79.86	22	79.83	79.10	-1	4,829	-0.02%
2021/01/13	5	77.00	87	77.33	77.60	-82	4,145	-1.98%
2021/01/12	7	72.37	7	72.86	70.60	0	3,834	0.00%
2021/01/11	1	72.80	6	72.18	72.10	-5	3,737	-0.13%
2021/01/08	1	69.40	0	0.00	69.90	1	3,682	0.03%
2021/01/06	1	70.50	0	0.00	69.10	1	3,722	0.03%
2021/01/05	1	71.00	0	0.00	71.10	1	3,724	0.03%
2020/12/30	10	71.80	10	73.60	71.80	0	3,652	0.00%
2020/12/29	12	73.48	5	74.80	72.70	7	3,628	0.19%
2020/12/28	5	72.80	5	74.20	72.80	0	3,554	0.00%
2020/12/24	4	71.55	0	0.00	71.50	4	3,502	0.11%
2020/12/23	1	70.00	0	0.00	71.70	1	3,515	0.03%
2020/12/22	0	0.00	1	71.80	69.00	-1	3,498	-0.03%
2020/12/18	0	0.00	1	70.80	70.90	-1	3,502	-0.03%
2020/12/17	4	70.33	1	70.30	70.10	3	3,506	0.09%
2020/12/15	29	71.98	3	70.80	70.80	26	3,520	0.74%
2020/12/14	12	73.80	9	75.02	73.70	3	3,552	0.08%
2020/12/11	45	73.76	19	74.48	72.50	26	3,578	0.73%
2020/12/10	50	75.64	78	76.13	75.00	-28	3,479	-0.80%
2020/12/09	48	71.67	67	72.91	74.70	-19	3,188	-0.60%
2020/12/08	0	0.00	1	68.90	69.00	-1	2,814	-0.04%
2020/12/07	11	68.46	0	0.00	68.00	11	2,787	0.39%
2020/12/04	5	67.80	10	68.21	67.60	-5	2,766	-0.18%
2020/12/03	74	68.91	58	69.33	68.00	16	2,749	0.58%
2020/12/02	7	67.20	7	68.30	67.20	0	2,673	0.00%
2020/12/01	11	67.60	12	68.09	67.00	-1	2,705	-0.04%
2020/11/30	62	67.55	52	68.05	67.10	10	2,687	0.37%
2020/11/26	0	0.00	4	64.30	65.60	-4	2,578	-0.16%
2020/11/25	12	65.33	3	64.50	64.50	9	2,596	0.35%
2020/11/24	127	66.38	58	65.74	65.70	69	2,682	2.57%	大買/
2020/11/23	16	64.47	15	65.03	64.70	1	2,693	0.04%
2020/11/20	55	64.50	13	63.62	64.40	42	2,731	1.54%
2020/11/18	7	61.80	0	0.00	61.80	7	2,782	0.25%
2020/11/17	6	62.02	6	62.40	62.00	0	3,084	0.00%
2020/11/16	7	61.64	8	61.68	61.90	-1	3,287	-0.03%
2020/11/12	5	61.30	0	0.00	60.70	5	3,945	0.13%
2020/11/10	1	59.70	1	60.20	60.10	0	4,085	0.00%
2020/11/06	1	61.50	1	61.00	60.60	0	4,150	0.00%
2020/11/04	1	61.00	4	61.03	61.10	-3	4,328	-0.07%
2020/11/03	3	60.87	19	60.71	60.90	-16	4,355	-0.37%
2020/11/02	2	59.75	1	59.70	59.10	1	4,391	0.02%
2020/10/30	19	60.09	0	0.00	59.70	19	4,468	0.43%
2020/10/29	20	60.94	19	61.02	61.20	1	4,725	0.02%
2020/10/28	0	0.00	1	62.60	60.30	-1	4,808	-0.02%
2020/10/27	6	62.10	0	0.00	62.30	6	4,860	0.12%
2020/10/26	5	63.34	1	63.50	62.80	4	4,929	0.08%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	9	65.00	20	64.80	64.00	-11	5,080	-0.22%
2020/10/19	5	65.12	0	0.00	65.10	5	5,366	0.09%
2020/10/16	6	65.30	3	65.80	64.70	3	5,624	0.05%
2020/10/15	13	66.02	12	66.41	66.30	1	5,756	0.02%
2020/10/13	1	64.00	4	63.60	64.00	-3	5,762	-0.05%
2020/10/12	4	65.00	0	0.00	64.90	4	5,786	0.07%
2020/10/08	4	67.30	4	67.95	66.70	0	5,820	0.00%
2020/10/07	8	67.20	12	67.70	67.40	-4	5,892	-0.07%
2020/10/06	10	67.25	0	0.00	66.50	10	6,016	0.17%
2020/10/05	1	66.80	1	66.50	66.70	0	6,088	0.00%
2020/09/30	1	65.90	1	66.60	66.60	0	6,179	0.00%
2020/09/29	2	65.15	1	66.70	66.80	1	6,221	0.02%
2020/09/28	1	65.10	1	64.70	64.70	0	6,299	0.00%
2020/09/25	25	66.54	29	66.22	65.00	-4	6,398	-0.06%
2020/09/24	7	68.17	3	68.07	67.60	4	6,612	0.06%
2020/09/23	1	69.10	0	0.00	69.60	1	6,584	0.02%
2020/09/22	1	69.80	0	0.00	70.30	1	6,623	0.02%
2020/09/21	15	70.20	5	70.30	69.70	10	6,606	0.15%
2020/09/18	23	71.63	2	72.90	71.60	21	6,614	0.32%
2020/09/17	10	71.90	17	72.71	72.70	-7	6,610	-0.11%
2020/09/16	8	70.84	5	71.50	70.90	3	6,574	0.05%
2020/09/11	2	69.00	0	0.00	69.20	2	6,820	0.03%
2020/09/07	37	71.04	27	72.46	69.20	10	7,134	0.14%
2020/09/04	15	67.80	15	70.30	70.30	0	7,125	0.00%
2020/09/02	0	0.00	2	70.20	70.30	-2	7,253	-0.03%
2020/09/01	12	69.42	0	0.00	68.90	12	7,333	0.16%
2020/08/31	27	69.40	10	69.50	69.20	17	7,431	0.23%
2020/08/27	5	71.50	18	71.96	71.80	-13	7,937	-0.16%
2020/08/26	7	70.93	0	0.00	71.30	7	7,961	0.09%
2020/08/24	1	68.50	0	0.00	69.20	1	8,157	0.01%
2020/08/21	36	67.40	35	68.92	69.70	1	8,266	0.01%
2020/08/20	48	70.66	2	71.25	68.80	46	8,231	0.56%
2020/08/19	55	74.51	115	75.34	76.40	-60	8,499	-0.71%	大賣/
2020/08/18	15	73.16	1	73.00	72.60	14	8,464	0.17%
2020/08/17	1	71.10	57	70.28	71.50	-56	8,361	-0.67%
2020/08/14	11	68.44	27	68.69	68.60	-16	8,597	-0.19%
2020/08/13	18	68.45	24	68.95	67.70	-6	8,946	-0.07%
2020/08/12	4	68.15	78	68.51	68.10	-74	9,075	-0.82%
2020/08/11	30	70.01	31	70.83	68.60	-1	9,274	-0.01%
2020/08/10	41	71.39	12	72.18	69.80	29	9,375	0.31%
2020/08/07	7	70.51	0	0.00	70.60	7	9,557	0.07%
2020/08/06	13	71.43	10	70.50	70.50	3	9,961	0.03%
2020/08/05	11	71.92	1	71.30	70.90	10	10,009	0.10%
2020/08/04	41	74.29	27	74.01	72.50	14	10,068	0.14%
2020/08/03	1	73.10	6	73.48	73.90	-5	9,941	-0.05%
2020/07/31	0	0.00	1	72.70	71.60	-1	9,897	-0.01%
2020/07/30	0	0.00	7	71.54	71.80	-7	9,892	-0.07%
2020/07/29	5	69.00	0	0.00	69.70	5	9,875	0.05%
2020/07/28	3	71.33	10	72.61	68.90	-7	9,883	-0.07%
2020/07/27	1	70.50	0	0.00	70.30	1	9,853	0.01%
2020/07/24	6	70.00	1.1	69.96	69.40	4.9	9,833	0.05%
2020/07/23	2	72.20	6	72.55	72.10	-4	9,794	-0.04%
2020/07/22	32	73.21	26	73.67	72.20	6	9,635	0.06%
2020/07/21	0	0.00	12	71.64	71.90	-12	9,399	-0.13%
2020/07/20	6	67.57	0	0.00	67.90	6	9,275	0.06%
2020/07/17	2	69.35	2	67.40	67.60	0	9,294	0.00%
2020/07/15	4	70.70	5	70.18	68.80	-1	9,311	-0.01%
2020/07/14	15	71.30	15	70.97	70.20	0	9,360	0.00%
2020/07/13	1	71.50	8	71.23	71.10	-7	9,417	-0.07%
2020/07/10	34	69.77	10	69.50	68.50	24	9,488	0.25%
2020/07/09	12	71.49	23	72.71	72.20	-11	9,451	-0.12%
2020/07/08	21	70.43	10	70.88	71.40	11	9,409	0.12%
2020/07/07	8	70.79	4	69.50	69.40	4	9,378	0.04%
2020/07/06	43	73.86	18	74.10	74.00	25	9,319	0.27%
2020/07/03	46	71.35	48	72.72	73.50	-2	9,301	-0.02%
2020/07/02	14	69.03	13	69.03	69.30	1	9,087	0.01%
2020/06/30	1	66.80	10	67.10	67.30	-9	9,107	-0.10%
2020/06/29	8	66.86	12	67.30	66.40	-4	9,170	-0.04%
2020/06/23	2	68.00	8	68.20	68.10	-6	9,247	-0.06%
2020/06/22	19	68.06	1	67.20	67.20	18	9,265	0.19%
2020/06/19	16	71.49	35	72.19	69.50	-19	9,296	-0.20%
2020/06/17	3	67.33	0	0.00	67.40	3	9,210	0.03%
2020/06/16	7	68.44	2	68.00	68.60	5	9,343	0.05%
2020/06/15	7	67.91	0	0.00	65.70	7	9,550	0.07%
2020/06/12	0	0.00	5	67.70	68.70	-5	9,814	-0.05%
2020/06/11	7	71.43	1	73.00	70.00	6	10,020	0.06%
2020/06/10	6	71.35	2	71.75	71.60	4	10,045	0.04%
2020/06/09	1	75.50	11	73.54	73.60	-10	10,142	-0.10%
2020/06/08	12	75.68	2	76.60	75.30	10	10,336	0.10%
2020/06/05	26	75.02	18	75.39	75.90	8	10,545	0.08%
2020/06/04	28	75.11	28	76.75	74.90	0	10,688	0.00%
2020/06/03	2	71.45	11	71.64	71.80	-9	10,240	-0.09%
2020/06/02	32	70.60	34	70.78	70.80	-2	10,227	-0.02%
2020/06/01	6	70.65	1	71.10	70.30	5	10,262	0.05%
2020/05/29	3	68.63	8	69.41	69.50	-5	10,258	-0.05%
2020/05/28	18	69.79	1	68.60	68.30	17	10,302	0.17%
2020/05/27	19	70.32	21	70.61	70.90	-2	10,399	-0.02%
2020/05/26	30	70.87	32	71.62	68.60	-2	10,187	-0.02%
2020/05/25	19	68.25	12	68.51	71.00	7	9,764	0.07%
2020/05/22	39	63.89	27	64.35	64.60	12	9,468	0.13%
2020/05/21	66	63.52	89	63.26	64.00	-23	9,354	-0.25%
2020/05/20	100	60.03	50	60.23	61.40	50	9,196	0.54%
2020/05/19	69	58.11	53	58.64	57.50	16	8,876	0.18%
2020/05/18	43	58.03	15	58.85	57.00	28	8,817	0.32%
2020/05/15	24	56.48	31	57.50	59.00	-7	8,657	-0.08%
2020/05/14	69	56.40	44	56.78	56.20	25	8,646	0.29%
2020/05/13	24	56.73	98	55.61	57.90	-74	8,419	-0.88%
2020/05/12	28	52.92	8	53.79	52.70	20	8,003	0.25%
2020/05/11	43	53.70	73	53.72	53.70	-30	7,951	-0.38%
2020/05/08	30	52.82	45	53.15	52.20	-15	7,818	-0.19%
2020/05/07	6	51.70	10	52.14	52.10	-4	7,687	-0.05%
2020/05/06	22	51.22	0	0.00	50.50	22	7,635	0.29%
2020/05/05	18	51.80	36	52.09	51.60	-18	7,574	-0.24%
2020/05/04	22	50.51	9	50.98	50.70	13	7,541	0.17%
2020/04/30	28	51.55	70	52.00	51.80	-42	7,521	-0.56%
2020/04/29	7	50.49	10	50.80	50.30	-3	7,461	-0.04%
2020/04/28	0	0.00	4	51.00	50.50	-4	7,456	-0.05%
2020/04/27	0	0.00	3	50.07	50.20	-3	7,466	-0.04%
2020/04/24	2	49.15	0	0.00	49.00	2	7,437	0.03%
2020/04/23	3	49.63	0	0.00	49.45	3	7,422	0.04%
2020/04/22	1	49.50	5	48.85	49.35	-4	7,408	-0.05%
2020/04/21	23	50.30	5	50.26	49.05	18	7,432	0.24%
2020/04/20	16	50.69	0	0.00	51.00	16	7,380	0.22%
2020/04/17	49	52.41	23	53.40	51.50	26	7,357	0.35%
2020/04/16	11	53.13	18	53.40	52.80	-7	7,254	-0.10%
2020/04/15	55	52.90	83	52.77	52.90	-28	7,124	-0.39%
2020/04/14	3	51.00	3	51.43	50.90	0	6,927	0.00%
2020/04/13	1	50.00	0	0.00	50.20	1	6,903	0.01%
2020/04/10	0	0.00	12	50.85	50.80	-12	6,877	-0.17%
2020/04/09	20	51.65	0	0.00	51.00	20	6,942	0.29%
2020/04/08	48	52.19	84	51.70	52.20	-36	6,922	-0.52%
2020/04/07	5	49.86	12	50.16	49.75	-7	6,806	-0.10%
2020/04/06	16	49.60	24	49.41	49.60	-8	6,750	-0.12%
2020/04/01	1	49.20	1	49.00	49.10	0	6,723	0.00%
2020/03/31	1	49.90	3	48.53	48.80	-2	6,707	-0.03%
2020/03/30	0	0.00	4	48.63	49.20	-4	6,750	-0.06%
2020/03/27	0	0.00	1	48.50	47.10	-1	6,684	-0.01%
2020/03/26	37	47.85	34	48.08	48.15	3	6,617	0.05%
2020/03/25	62	48.06	6	48.07	47.70	56	6,560	0.85%
2020/03/24	1	46.30	11	45.81	45.80	-10	6,468	-0.15%
2020/03/23	11	43.72	6	44.83	43.35	5	6,597	0.08%
2020/03/20	61	48.74	40	48.97	47.65	21	6,546	0.32%
2020/03/19	18	48.93	17	49.86	45.85	1	6,402	0.02%
2020/03/18	103	51.94	16	53.13	50.90	87	6,097	1.43%	大買/
2020/03/17	8	51.31	149	49.07	52.00	-141	5,771	-2.44%	大賣/鉅額交易
2020/03/16	19	51.43	44	52.61	49.50	-25	5,472	-0.46%
2020/03/13	23	47.59	28	47.40	51.90	-5	5,321	-0.09%
2020/03/12	1	53.10	0	0.00	51.00	1	5,108	0.02%
2020/03/11	23	54.19	15	54.93	54.20	8	4,842	0.17%
2020/03/10	13	51.26	34	52.61	55.60	-21	4,604	-0.46%
2020/03/09	17	50.77	12	51.79	50.60	5	4,417	0.11%
2020/03/06	25	54.81	7	55.36	53.50	18	4,321	0.42%
2020/03/05	34	56.23	13	56.03	55.60	21	4,246	0.49%
2020/03/04	6	54.48	25	55.14	55.90	-19	4,081	-0.47%
2020/03/03	51	54.88	13	55.35	54.10	38	3,938	0.96%
2020/03/02	25	52.25	61	52.83	54.80	-36	3,701	-0.97%
2020/02/27	36	50.99	22	51.71	49.85	14	3,438	0.41%
2020/02/26	1	53.30	1	52.30	52.30	0	3,371	0.00%
2020/02/25	30	52.34	16	52.64	53.00	14	3,290	0.43%
2020/02/24	7	53.23	2	52.30	53.20	5	3,258	0.15%
2020/02/21	44	53.28	39	53.40	52.90	5	3,194	0.16%
2020/02/20	39	52.04	9	52.80	51.90	30	3,013	1.00%
2020/02/19	63	52.10	106	52.19	52.10	-43	2,962	-1.45%	大賣/
2020/02/18	70	51.45	13	51.50	51.00	57	2,879	1.98%
2020/02/17	15	51.53	46	50.64	52.20	-31	2,804	-1.11%
2020/02/14	31	48.75	30	48.71	48.70	1	2,629	0.04%
2020/02/13	7	47.97	1	48.60	47.95	6	2,615	0.23%
2020/02/12	25	48.05	15	47.20	48.20	10	2,682	0.37%
2020/02/11	5	46.50	11	46.40	46.50	-6	2,683	-0.22%
2020/02/10	7	45.39	7	46.05	45.95	0	2,741	0.00%
2020/02/07	7	45.82	2	45.85	45.50	5	2,785	0.18%
2020/02/06	11	46.16	8	46.26	46.25	3	2,846	0.11%
2020/02/05	40	46.29	7	45.97	45.30	33	2,874	1.15%
2020/02/04	10	44.75	6	44.98	45.25	4	2,921	0.14%
2020/02/03	2	43.93	0	0.00	44.00	2	3,018	0.07%
2020/01/31	33	47.32	0	0.00	46.90	33	3,056	1.08%
2020/01/30	7	47.10	0	0.00	46.75	7	3,309	0.21%
2020/01/17	13	52.77	8	53.35	52.30	5	3,659	0.14%
2020/01/16	4	53.00	37	53.14	52.70	-33	3,956	-0.83%
2020/01/15	4	53.00	44	53.34	53.00	-40	4,213	-0.95%
2020/01/14	0	0.00	1	52.30	52.40	-1	4,296	-0.02%
2020/01/13	0	0.00	10	50.50	52.60	-10	4,485	-0.22%
2020/01/10	5	50.10	0	0.00	49.90	5	4,564	0.11%
2020/01/09	9	50.56	10	50.95	50.50	-1	4,607	-0.02%
2020/01/08	4	50.48	4	50.70	49.90	0	4,661	0.00%
2020/01/07	0	0.00	17	51.12	50.40	-17	4,843	-0.35%
2020/01/03	45	54.57	40	55.01	53.10	5	4,942	0.10%
2020/01/02	0	0.00	5	54.60	54.50	-5	4,868	-0.10%
2019/12/31	0	0.00	2	53.10	52.80	-2	4,832	-0.04%
2019/12/27	75	54.07	0	0.00	54.20	75	4,815	1.56%
2019/12/25	29	53.91	48.5	53.95	53.90	-19.5	4,763	-0.41%
2019/12/23	9	53.40	9	53.90	52.70	0	4,692	0.00%
2019/12/20	11	53.33	15	53.80	53.00	-4	4,704	-0.09%
2019/12/19	2	53.40	0	0.00	53.10	2	4,745	0.04%
2019/12/18	6	54.72	125	54.97	54.50	-119	4,752	-2.50%	大賣/鉅額交易
2019/12/17	56	52.87	101	52.98	53.40	-45	4,549	-0.99%	大賣/
2019/12/16	31	52.04	68	52.21	52.30	-37	4,595	-0.81%
2019/12/13	11	51.37	11	51.91	50.50	0	4,598	0.00%
2019/12/12	146	52.10	131	52.49	51.40	15	4,644	0.32%	大買/大賣/
2019/12/11	79	51.80	42	52.07	51.60	37	4,608	0.80%
2019/12/10	34	52.10	48	52.21	52.50	-14	4,604	-0.30%
2019/12/09	5	51.50	14	51.71	51.10	-9	4,585	-0.20%
2019/12/06	34	51.18	35	51.52	51.40	-1	4,629	-0.02%
2019/12/05	46	51.39	63	51.58	51.10	-17	4,642	-0.37%
2019/12/04	15	50.50	14	50.80	50.80	1	4,852	0.02%
2019/12/02	0	0.00	15	48.10	48.00	-15	4,889	-0.31%
2019/11/26	0	0.00	2	49.80	50.60	-2	5,416	-0.04%
2019/11/25	0	0.00	2	49.70	49.35	-2	5,805	-0.03%
2019/11/22	6	49.49	0	0.00	49.40	6	5,818	0.10%
2019/11/21	11	49.49	0	0.00	49.45	11	5,866	0.19%
2019/11/20	2	49.20	0	0.00	49.05	2	5,902	0.03%
2019/11/18	12	50.68	7	51.06	50.60	5	6,176	0.08%
2019/11/13	2	50.75	0	0.00	50.30	2	6,429	0.03%
2019/11/12	3	50.13	0	0.00	50.20	3	6,442	0.05%
2019/11/11	5	50.20	2	51.30	49.60	3	6,432	0.05%
2019/11/08	10	52.82	15	53.55	52.80	-5	6,377	-0.08%
2019/11/07	13	53.40	9	53.59	53.20	4	6,387	0.06%
2019/11/06	21	55.56	5	56.40	55.50	16	6,354	0.25%
2019/11/05	11	56.17	13	56.35	56.30	-2	6,352	-0.03%
2019/11/04	4	55.70	3	55.67	55.50	1	6,333	0.02%
2019/11/01	16	55.88	21	56.05	56.10	-5	6,351	-0.08%
2019/10/31	33	55.73	13	55.72	55.00	20	6,331	0.32%
2019/10/30	5	57.04	2	56.85	56.80	3	6,268	0.05%
2019/10/29	87	58.84	65	58.32	57.50	22	6,275	0.35%
2019/10/28	45	59.57	29	59.23	60.10	16	6,167	0.26%
2019/10/25	36	58.19	13	58.74	58.20	23	6,169	0.37%
2019/10/24	36	56.29	72	57.01	58.50	-36	6,089	-0.59%
2019/10/23	64	54.25	104	54.46	55.00	-40	6,007	-0.67%	大賣/
2019/10/22	62	53.00	38	53.26	53.60	24	6,029	0.40%
2019/10/21	52	53.00	112	52.83	53.60	-60	5,906	-1.02%	大賣/
2019/10/18	45	51.62	46	51.89	51.60	-1	5,681	-0.02%
2019/10/17	4	49.85	34	51.05	51.10	-30	5,579	-0.54%
2019/10/16	57	50.74	15	51.33	50.00	42	5,555	0.76%
2019/10/15	64	51.21	67	51.49	51.10	-3	5,499	-0.05%
2019/10/14	10	50.35	17	50.61	50.40	-7	5,317	-0.13%
2019/10/09	16	48.20	4	48.80	48.15	12	5,184	0.23%
2019/10/08	12	48.72	0	0.00	48.90	12	5,185	0.23%
2019/10/07	38	49.52	10	49.83	49.55	28	5,192	0.54%
2019/10/04	5	49.60	9	49.81	49.35	-4	5,183	-0.08%
2019/10/03	4	49.25	10	49.18	49.60	-6	5,185	-0.12%
2019/10/02	2	48.90	2	49.10	49.50	0	5,179	0.00%
2019/10/01	10	48.91	0	0.00	49.25	10	5,189	0.19%
2019/09/27	8	48.99	4	48.85	48.40	4	5,174	0.08%
2019/09/25	23	49.97	0	0.00	49.45	23	5,135	0.45%
2019/09/24	10	50.90	3	51.00	50.80	7	5,122	0.14%
2019/09/23	91	51.00	7	51.11	50.80	84	5,061	1.66%
2019/09/20	8	50.15	4	50.48	50.40	4	5,049	0.08%
2019/09/19	9	51.12	4	51.03	50.70	5	5,067	0.10%
2019/09/18	3	50.50	6	50.70	50.30	-3	5,017	-0.06%
2019/09/17	1	50.00	10	48.86	50.20	-9	5,007	-0.18%
2019/09/16	4	49.01	3	49.05	48.50	1	4,973	0.02%
2019/09/11	2	49.30	3	49.22	48.85	-1	5,056	-0.02%
2019/09/10	20	49.60	8	49.98	49.30	12	5,215	0.23%
2019/09/09	19	50.21	17	50.84	50.10	2	5,230	0.04%
2019/09/06	74	52.66	130	52.23	51.00	-56	5,201	-1.08%	大賣/
2019/09/05	21	50.60	21	50.84	50.80	0	4,915	0.00%
2019/09/04	5	50.46	8	50.85	50.70	-3	4,896	-0.06%
2019/09/03	8	50.61	1	50.80	49.80	7	4,872	0.14%
2019/09/02	15	49.61	9	49.54	50.70	6	4,830	0.12%
2019/08/30	62	51.31	11	51.20	49.05	51	4,748	1.07%
2019/08/29	20	50.62	6	50.38	49.75	14	4,536	0.31%
2019/08/28	21	49.68	39	50.27	51.20	-18	4,330	-0.42%
2019/08/27	2	46.75	2	46.95	46.60	0	3,927	0.00%
2019/08/26	4	46.25	0	0.00	46.10	4	3,926	0.10%
2019/08/23	6	48.79	0	0.00	48.55	6	3,888	0.15%
2019/08/22	22	48.52	9	48.82	48.70	13	3,837	0.34%
2019/08/21	9	47.03	17	47.81	48.20	-8	3,744	-0.21%
2019/08/20	25	45.90	25	46.57	45.85	0	3,565	0.00%
2019/08/19	14	46.55	6	46.90	46.50	8	3,525	0.23%
2019/08/16	7	45.04	11	46.01	46.00	-4	3,415	-0.12%
2019/08/14	4	45.10	0	0.00	44.10	4	3,318	0.12%
2019/08/12	2	43.68	2	43.50	44.35	0	3,316	0.00%
2019/08/08	0	0.00	8	44.62	44.65	-8	3,293	-0.24%
2019/08/07	2	46.13	0	0.00	44.05	2	3,298	0.06%
2019/08/06	6	44.67	4	45.09	45.60	2	3,292	0.06%
2019/08/05	6	47.33	5	47.95	45.55	1	3,274	0.03%
2019/08/02	2	47.60	3	47.47	47.85	-1	3,264	-0.03%
2019/08/01	10	48.85	10	49.15	48.85	0	3,269	0.00%
2019/07/31	19	48.84	84	49.25	49.90	-65	3,241	-2.01%
2019/07/30	14	48.26	131	49.99	48.80	-117	3,154	-3.71%	大賣/鉅額交易
2019/07/29	84	51.82	23	51.17	51.00	61	3,016	2.02%
2019/07/26	2	49.50	1	47.90	49.50	1	2,828	0.04%
2019/07/25	124	47.54	15	47.48	47.75	109	2,728	3.99%	大買/鉅額交易
2019/07/24	11	46.48	12	46.31	47.30	-1	2,551	-0.04%
2019/07/22	2	42.00	0	0.00	42.00	2	2,373	0.08%
2019/07/19	2	42.25	0	0.00	41.90	2	2,411	0.08%
2019/07/18	6	42.88	0	0.00	41.80	6	2,443	0.25%
2019/07/17	3	44.18	3	44.42	43.45	0	2,457	0.00%
2019/07/12	3	44.40	0	0.00	43.90	3	2,731	0.11%
2019/07/11	0	0.00	1	43.65	44.10	-1	2,750	-0.04%
2019/07/09	0	0.00	17	43.16	43.00	-17	2,745	-0.62%
2019/07/05	8	45.21	0	0.00	44.65	8	2,788	0.29%
2019/07/04	2	45.43	6	45.80	45.40	-4	2,794	-0.14%
2019/07/03	9	45.63	7	45.31	45.25	2	2,866	0.07%
2019/07/02	11	46.51	9	46.99	46.45	2	2,947	0.07%
2019/07/01	20	46.93	17	47.27	46.45	3	3,016	0.10%
2019/06/28	3	46.85	0	0.00	46.30	3	3,046	0.10%
2019/06/27	10	46.93	5	47.37	46.65	5	3,122	0.16%
2019/06/26	3	47.30	3	46.90	46.65	0	3,135	0.00%
2019/06/25	15	46.49	20	46.69	47.40	-5	3,187	-0.16%
2019/06/24	12	46.15	21	45.76	46.35	-9	3,143	-0.29%
2019/06/21	13	45.32	13	45.78	45.15	0	3,120	0.00%
2019/06/20	2	44.75	2	45.15	45.10	0	3,114	0.00%
2019/06/19	11	44.70	10	44.96	44.85	1	3,132	0.03%
2019/06/18	10	45.77	4	43.90	43.90	6	3,140	0.19%
2019/06/17	10	43.01	10	44.32	45.40	0	3,036	0.00%
2019/06/12	17	42.53	17	42.20	41.45	0	3,131	0.00%
2019/06/11	2	40.65	2	41.73	42.05	0	3,266	0.00%
2019/06/05	3	40.70	0	0.00	40.00	3	3,554	0.08%
2019/06/03	3	40.30	0	0.00	40.15	3	3,731	0.08%
2019/05/31	2	40.85	2	41.15	41.25	0	3,847	0.00%
2019/05/22	0	0.00	1	42.10	41.55	-1	4,688	-0.02%
2019/05/20	1	40.90	0	0.00	40.45	1	4,888	0.02%
2019/05/15	1	44.90	1	44.40	44.90	0	5,358	0.00%
2019/05/10	1	43.70	2	44.43	43.95	-1	6,201	-0.02%
2019/05/09	5	43.35	7	43.39	43.35	-2	6,303	-0.03%
2019/05/08	2	45.70	1	45.65	45.70	1	6,338	0.02%
2019/05/06	8	46.23	0	0.00	45.95	8	6,893	0.12%
2019/05/03	1	48.30	2	48.05	48.05	-1	6,914	-0.01%
2019/05/02	1	46.80	0	0.00	47.35	1	6,911	0.01%
2019/04/30	1	47.15	2	47.25	47.40	-1	6,933	-0.01%
2019/04/29	3	48.72	37	47.09	46.80	-34	6,935	-0.49%
2019/04/26	6	52.17	2	52.65	52.00	4	6,877	0.06%
2019/04/25	4	53.60	3	53.40	54.00	1	6,860	0.01%
2019/04/24	4	53.85	8	55.05	53.80	-4	6,866	-0.06%
2019/04/23	38	53.61	22	54.53	53.60	16	6,866	0.23%
2019/04/22	8	54.95	23	55.87	54.40	-15	6,906	-0.22%
2019/04/19	2	54.10	2	53.70	54.10	0	6,807	0.00%
2019/04/18	0	0.00	5	53.40	52.90	-5	6,819	-0.07%
2019/04/17	5	52.50	0	0.00	52.80	5	6,807	0.07%
2019/04/15	2	51.20	0	0.00	51.20	2	6,913	0.03%
2019/04/11	7	51.83	0	0.00	51.80	7	7,144	0.10%
2019/04/10	4	53.45	0	0.00	53.20	4	7,155	0.06%
2019/04/09	21	55.74	3	54.10	53.90	18	7,198	0.25%
2019/04/08	11	55.50	1	55.50	55.30	10	7,265	0.14%
2019/04/02	6	52.88	6	52.75	53.00	0	7,245	0.00%
2019/04/01	5	52.60	1	52.00	52.20	4	7,341	0.05%
2019/03/29	4	50.98	0	0.00	51.00	4	7,319	0.05%
2019/03/28	4	52.05	4	51.40	51.20	0	7,491	0.00%
2019/03/27	3	51.40	0	0.00	51.40	3	7,705	0.04%
2019/03/26	1	51.60	0	0.00	51.30	1	7,947	0.01%
2019/03/22	32	52.64	21	52.14	52.10	11	8,276	0.13%
2019/03/21	3	52.07	1	51.80	51.80	2	8,408	0.02%
2019/03/20	7	53.89	3	52.60	52.60	4	8,690	0.05%
2019/03/19	27	55.03	0	0.00	53.10	27	9,013	0.30%
2019/03/18	1	53.90	0	0.00	54.30	1	9,060	0.01%
2019/03/15	7	54.51	8	54.53	54.50	-1	9,239	-0.01%
2019/03/14	1	56.30	1	57.40	53.90	0	9,339	0.00%
2019/03/13	3	57.27	5	57.84	57.40	-2	9,496	-0.02%
2019/03/12	11	57.41	17	57.61	58.00	-6	9,746	-0.06%
2019/03/11	5	56.34	6	55.88	55.60	-1	9,921	-0.01%
2019/03/08	11	55.36	6	55.43	56.00	5	10,119	0.05%
2019/03/07	4	57.33	3	57.13	55.60	1	10,309	0.01%
2019/03/06	14	56.68	9	56.72	56.60	5	10,479	0.05%
2019/03/05	6	56.00	6	56.20	55.50	0	10,982	0.00%
2019/03/04	2	57.50	0	0.00	56.50	2	11,326	0.02%
2019/02/27	0	0.00	2	57.35	57.60	-2	11,445	-0.02%
2019/02/26	3	57.23	2	58.20	55.70	1	11,716	0.01%
2019/02/25	7	57.13	6	57.17	57.60	1	11,980	0.01%
2019/02/22	2	58.00	1	56.50	56.50	1	12,027	0.01%
2019/02/21	1	57.10	1	57.90	57.90	0	11,959	0.00%
2019/02/20	13	60.56	7	57.90	57.90	6	11,855	0.05%
2019/02/19	4	58.48	0	0.00	58.90	4	11,804	0.03%
2019/02/18	6	61.63	7	58.33	58.30	-1	11,751	-0.01%
2019/02/15	4	57.85	4	58.30	59.30	0	11,564	0.00%
2019/02/14	2	57.85	4	58.95	59.00	-2	11,518	-0.02%
2019/02/13	14	58.38	28	58.58	58.40	-14	11,407	-0.12%
2019/02/12	7	53.96	7	55.04	56.00	0	11,139	0.00%
2019/02/11	0	0.00	5	49.28	51.40	-5	10,961	-0.05%
2019/01/30	2	47.80	2	47.40	46.75	0	10,938	0.00%
2019/01/29	21	46.00	20	45.40	46.10	1	10,865	0.01%
2019/01/28	23	46.48	32	44.92	46.60	-9	10,856	-0.08%
2019/01/25	30	44.65	23	44.29	44.15	7	10,746	0.07%
2019/01/22	0	0.00	5	42.00	41.50	-5	10,995	-0.05%
2019/01/18	1	40.10	1	40.40	41.30	0	11,108	0.00%
2019/01/16	4	41.50	4	41.00	41.00	0	11,221	0.00%
2019/01/15	4	40.80	4	40.90	40.90	0	11,225	0.00%
2019/01/14	3	39.58	3	40.65	40.05	0	11,304	0.00%
2019/01/11	10	41.55	10	43.00	41.55	0	11,314	0.00%
2019/01/10	13	42.74	8	42.50	42.30	5	11,353	0.04%
2019/01/09	4	42.76	3	42.72	42.30	1	11,567	0.01%
2019/01/07	2	42.43	1	41.90	41.60	1	11,681	0.01%
2019/01/04	6	40.69	2	39.93	40.90	4	11,672	0.03%
2019/01/03	1	42.85	1	43.40	40.65	0	11,580	0.00%
2019/01/02	1	44.15	1	44.35	43.90	0	11,551	0.00%
2018/12/28	1	43.90	1	44.25	43.90	0	11,589	0.00%
2018/12/27	6	44.73	6	43.91	43.80	0	11,642	0.00%
2018/12/26	6	43.67	4	44.59	42.60	2	11,558	0.02%
2018/12/25	2	44.30	2	43.90	44.10	0	11,555	0.00%
2018/12/24	2	43.78	1	43.40	45.30	1	11,517	0.01%
2018/12/22	2	44.73	1	44.70	44.85	1	11,413	0.01%
2018/12/21	51	44.79	52	45.62	45.60	-1	11,422	-0.01%
2018/12/20	7	44.40	18	44.58	44.25	-11	11,273	-0.10%
2018/12/19	9	47.68	14	47.74	47.40	-5	11,019	-0.05%
2018/12/18	22	50.55	38	50.23	49.40	-16	10,927	-0.15%
2018/12/17	2	50.53	2	51.10	50.30	0	10,856	0.00%
2018/12/14	12	50.55	7	50.17	50.00	5	10,796	0.05%
2018/12/13	29	52.24	9	52.14	52.00	20	10,675	0.19%
2018/12/12	9	51.17	6	52.40	52.50	3	10,400	0.03%
2018/12/11	3	48.03	2	48.50	47.80	1	10,099	0.01%
2018/12/10	7	48.19	16	48.46	47.30	-9	10,196	-0.09%
2018/12/07	12	48.39	2	47.98	48.05	10	10,027	0.10%
2018/12/06	5	46.75	12	51.04	46.30	-7	9,928	-0.07%
2018/12/05	9	50.33	3	50.83	51.10	6	9,676	0.06%
2018/12/04	40	49.68	36	49.06	49.50	4	9,490	0.04%
2018/12/03	59	50.96	35	49.15	49.15	24	9,277	0.26%
2018/11/29	52	49.20	52	50.35	49.00	0	8,908	0.00%
2018/11/28	58	49.62	59	49.87	49.70	-1	8,699	-0.01%
2018/11/27	26	46.49	24	47.18	48.40	2	8,185	0.02%
2018/11/26	2	43.93	2	44.13	44.00	0	7,814	0.00%
2018/11/23	66	43.71	66	41.87	43.75	0	7,721	0.00%
2018/11/22	8	41.88	9	42.11	41.10	-1	7,406	-0.01%
2018/11/21	15	38.33	15	39.27	40.70	0	6,994	0.00%
2018/11/20	6	37.07	6	37.38	37.00	0	6,942	0.00%
2018/11/19	0	0.00	2	36.93	37.30	-2	6,999	-0.03%
2018/11/16	5	37.62	4	36.39	36.25	1	7,024	0.01%
2018/11/13	1	36.70	1	36.95	36.95	0	7,294	0.00%
2018/11/08	6	38.90	4	37.40	35.95	2	7,411	0.03%
2018/11/07	6	35.78	8	36.21	37.75	-2	7,311	-0.03%
2018/11/06	4	35.71	1	35.90	34.35	3	7,310	0.04%
2018/11/05	1	36.60	5	37.09	37.00	-4	7,338	-0.05%
2018/11/02	14	36.29	16	36.50	36.55	-2	7,319	-0.03%
2018/11/01	44	35.25	45	35.84	35.80	-1	7,226	-0.01%
2018/10/31	2	33.60	0	0.00	34.10	2	6,952	0.03%
2018/10/30	2	31.35	0	0.00	31.00	2	6,907	0.03%
2018/10/29	0	0.00	2	31.50	32.05	-2	7,100	-0.03%
2018/10/26	3	31.97	1	31.35	30.50	2	7,077	0.03%
2018/10/25	2	31.50	5	32.16	31.15	-3	7,113	-0.04%
2018/10/24	3	35.02	3	36.50	34.60	0	7,082	0.00%
2018/10/23	3	36.53	0	0.00	36.30	3	7,021	0.04%
2018/10/22	10	38.10	10	38.50	37.70	0	7,058	0.00%
2018/10/19	1	36.20	1	36.35	36.35	0	7,133	0.00%
2018/10/18	2	38.50	2	39.00	38.05	0	7,152	0.00%
2018/10/17	7	38.40	7	40.90	38.40	0	7,163	0.00%
2018/10/16	6	40.13	5	40.60	40.25	1	7,007	0.01%
2018/10/15	1	37.45	1	37.20	37.20	0	6,976	0.00%
2018/10/12	0	0.00	1	35.80	37.20	-1	7,037	-0.01%
2018/10/11	3	36.50	10	36.70	36.50	-7	7,110	-0.10%
2018/10/08	9	41.04	14	40.94	41.70	-5	7,254	-0.07%
2018/10/05	13	42.30	1	42.30	42.30	12	7,414	0.16%
2018/10/04	2	46.95	2	48.40	47.00	0	7,476	0.00%
2018/10/03	6	48.56	11	47.82	47.95	-5	8,046	-0.06%
2018/10/01	1	50.50	0	0.00	51.30	1	8,430	0.01%
2018/09/28	0	0.00	5	51.00	50.20	-5	8,731	-0.06%
2018/09/26	1	51.50	2	51.10	51.10	-1	9,101	-0.01%
2018/09/25	28	52.47	13	52.28	52.00	15	9,178	0.16%
2018/09/21	2	51.40	0	0.00	51.00	2	9,161	0.02%
2018/09/20	3	48.70	0	0.00	48.00	3	9,160	0.03%
2018/09/18	0	0.00	1	49.30	48.40	-1	9,348	-0.01%
2018/09/17	13	52.22	13	52.15	52.10	0	9,527	0.00%
2018/09/14	3	53.00	4	52.60	52.60	-1	9,645	-0.01%
2018/09/13	3	50.38	3	49.70	48.95	0	9,580	0.00%
2018/09/12	1	50.30	1	50.00	50.10	0	9,788	0.00%
2018/09/11	0	0.00	1	51.30	51.30	-1	9,983	-0.01%
2018/09/10	16	50.41	12	51.25	50.60	4	10,091	0.04%
2018/09/07	1	53.10	18	55.98	53.50	-17	10,143	-0.17%
2018/09/06	11	56.87	3	56.20	56.40	8	10,316	0.08%
2018/09/05	3	57.37	1	56.00	56.00	2	10,881	0.02%
2018/09/04	9	57.92	5	56.86	58.10	4	11,423	0.04%
2018/09/03	1	60.00	6	58.23	57.00	-5	11,763	-0.04%
2018/08/31	0	0.00	2	60.00	60.90	-2	12,007	-0.02%
2018/08/30	8	61.40	5	62.06	61.00	3	12,203	0.02%
2018/08/29	7	60.21	7	59.36	60.70	0	12,365	0.00%
2018/08/28	17	59.33	15	59.89	58.90	2	12,638	0.02%
2018/08/27	7	58.61	3	60.03	60.10	4	12,903	0.03%
2018/08/24	19	57.07	28	57.24	56.60	-9	13,097	-0.07%
2018/08/23	3	59.10	4	59.48	58.60	-1	13,647	-0.01%
2018/08/22	2	58.65	26	57.67	59.50	-24	14,211	-0.17%
2018/08/21	27	59.04	10	58.71	58.50	17	14,867	0.11%
2018/08/20	11	55.39	7	56.50	58.50	4	15,105	0.03%
2018/08/17	11	58.44	5	61.62	58.20	6	15,508	0.04%
2018/08/16	21	59.42	8	59.15	61.20	13	15,624	0.08%
2018/08/15	8	60.15	13	60.68	58.60	-5	15,830	-0.03%
2018/08/14	1	59.60	2	60.20	62.00	-1	16,050	-0.01%
2018/08/13	2	60.40	1	61.70	60.30	1	16,266	0.01%
2018/08/09	2	66.00	3	65.57	66.30	-1	17,030	-0.01%
2018/08/08	3	66.20	4	66.00	65.00	-1	17,702	-0.01%
2018/08/07	1	67.40	1	66.70	66.70	0	18,220	0.00%
2018/08/06	0	0.00	1	64.80	65.50	-1	18,399	-0.01%
2018/08/03	2	64.45	4	63.60	66.00	-2	18,632	-0.01%
2018/08/02	4	65.00	1	63.70	63.70	3	18,765	0.02%
2018/08/01	4	72.23	3	69.50	69.50	1	19,391	0.01%
2018/07/31	2	70.60	3	72.00	72.20	-1	19,736	-0.01%
2018/07/30	1	70.60	0	0.00	69.50	1	19,735	0.01%
2018/07/27	0	0.00	1	76.10	72.00	-1	19,738	-0.01%
2018/07/26	6	74.55	5	73.10	75.00	1	19,731	0.01%
2018/07/25	1	71.30	0	0.00	71.70	1	19,584	0.01%
2018/07/24	20	68.00	0	0.00	69.90	20	19,513	0.10%
2018/07/23	0	0.00	20	64.50	67.50	-20	19,448	-0.10%
2018/07/20	1	68.80	1	67.10	67.10	0	19,381	0.00%
2018/07/19	0	0.00	1	70.40	69.00	-1	19,241	-0.01%
2018/07/18	5	68.54	6	68.52	68.00	-1	19,237	-0.01%
2018/07/17	18	71.32	18	74.07	70.90	0	19,196	0.00%
2018/07/16	23	73.81	24	73.36	73.80	-1	19,197	-0.01%
2018/07/13	5	76.80	2	75.55	73.00	3	19,302	0.02%
2018/07/12	2	73.40	4	73.70	73.90	-2	19,122	-0.01%
2018/07/11	92	72.97	92	73.27	73.60	0	19,114	0.00%
2018/07/10	3	67.37	3.2	70.35	72.00	-0.2	18,611	0.00%
2018/07/09	1	66.20	1	65.50	65.50	0	18,502	0.00%
2018/07/06	8	64.56	10	66.30	66.20	-2	18,359	-0.01%
2018/07/05	11	63.66	11	64.57	62.70	0	18,107	0.00%
2018/07/04	5	66.76	4	64.65	62.70	1	17,898	0.01%
2018/07/03	3	70.77	3	69.63	69.60	0	17,672	0.00%
2018/07/02	3	70.43	4	69.10	69.10	-1	17,580	-0.01%
2018/06/29	30	69.37	1	70.70	72.80	29	17,458	0.17%
2018/06/28	6	71.82	34	71.88	69.50	-28	17,295	-0.16%
2018/06/27	6	72.85	15	73.23	73.40	-9	17,177	-0.05%
2018/06/25	27	71.06	28	71.84	71.20	-1	16,820	-0.01%
2018/06/22	6	77.25	0	0.00	76.50	6	16,652	0.04%
2018/06/21	7	79.33	37	80.55	80.90	-30	16,558	-0.18%
2018/06/20	25	77.42	22	82.80	76.40	3	16,374	0.02%
2018/06/19	1	84.30	1	84.00	84.00	0	16,260	0.00%
2018/06/15	2	83.60	3	83.13	83.20	-1	16,243	-0.01%
2018/06/14	7	83.01	2	82.80	83.20	5	16,133	0.03%
2018/06/13	87	88.66	55	83.93	82.90	32	15,957	0.20%
2018/06/12	20	87.23	12	88.02	89.50	8	15,516	0.05%
2018/06/11	0	0.00	22	77.28	81.40	-22	14,963	-0.15%
2018/06/08	21	72.85	20	73.10	74.00	1	14,696	0.01%
2018/06/07	48	70.90	45	71.82	70.50	3	14,445	0.02%
2018/06/06	4	69.53	23	70.66	71.50	-19	14,445	-0.13%
2018/06/05	16	69.38	30	66.96	67.80	-14	14,387	-0.10%
2018/06/04	13.7	72.19	9	72.84	72.80	4.7	14,150	0.03%
2018/06/01	14	71.82	13	69.98	69.90	1	13,839	0.01%
2018/05/31	30	74.79	6	73.05	70.70	24	13,541	0.18%
2018/05/30	21	70.52	37	72.13	74.10	-16	12,893	-0.12%
2018/05/29	69.2	70.66	60	70.86	68.80	9.2	12,268	0.08%
2018/05/28	2	64.45	6	66.08	66.90	-4	11,490	-0.03%
2018/05/25	43	57.67	58	60.14	60.90	-15	11,147	-0.13%
2018/05/24	15	55.29	3	55.03	55.40	12	10,510	0.11%
2018/05/23	70	55.76	73	54.48	55.80	-3	10,294	-0.03%
2018/05/22	48	55.16	51	53.95	53.70	-3	9,969	-0.03%
2018/05/21	90	55.69	83	55.27	56.40	7	9,672	0.07%
2018/05/18	41	54.98	32	53.79	54.70	9	9,332	0.10%
2018/05/17	30	54.38	29	54.70	52.10	1	8,805	0.01%
2018/05/16	50	56.52	59	56.35	55.60	-9	8,338	-0.11%
2018/05/15	81	51.03	57	51.34	53.80	24	7,656	0.31%
2018/05/14	26	48.13	91	48.10	50.20	-65	7,091	-0.92%
2018/05/11	48	46.75	35	46.44	45.70	13	6,824	0.19%
2018/05/10	16	45.28	4	45.13	46.20	12	6,511	0.18%
2018/05/09	73	43.27	78	43.20	43.65	-5	6,123	-0.08%
2018/05/08	21	39.46	14.3	39.87	40.90	6.7	5,397	0.12%
2018/05/07	0	0.00	17	36.99	37.20	-17	5,005	-0.34%
2018/05/04	6	35.93	0	0.00	35.80	6	4,989	0.12%
2018/05/03	9	37.11	11	37.04	36.95	-2	5,004	-0.04%
2018/05/02	12	36.94	7	36.68	36.35	5	5,000	0.10%
2018/04/30	4	36.03	103	36.31	35.95	-99	5,067	-1.95%	大賣/
2018/04/27	102	35.35	2	35.50	36.15	100	5,345	1.87%	大買/
2018/04/26	3	36.15	3	36.42	34.50	0	5,752	0.00%
2018/04/25	14	35.97	10	36.15	35.90	4	5,742	0.07%
2018/04/24	26	36.36	11	37.43	36.00	15	5,798	0.26%
2018/04/23	4	38.36	13	38.28	37.60	-9	5,718	-0.16%
2018/04/20	15	38.12	11	37.90	37.95	4	5,696	0.07%
2018/04/19	17	38.90	64.9	38.38	39.15	-47.9	5,607	-0.85%
2018/04/18	2	36.75	3	37.00	36.30	-1	5,362	-0.02%
2018/04/17	7	36.56	21	39.98	36.15	-14	5,317	-0.26%
2018/04/16	14	39.10	18.1	38.41	39.10	-4.1	5,186	-0.08%
2018/04/13	6	38.04	12	38.30	38.00	-6	5,103	-0.12%
2018/04/11	100	37.01	96	37.36	37.10	4	5,049	0.08%
2018/04/10	3	36.80	0	0.00	36.05	3	5,029	0.06%
2018/04/09	0	0.00	0	36.05	36.25	0	5,129	0.00%
2018/04/02	0	0.00	1	36.40	35.55	-1	5,186	-0.02%
2018/03/31	1	36.25	0	0.00	36.30	1	5,240	0.02%
2018/03/30	6	36.72	5	36.95	36.70	1	5,279	0.02%
2018/03/29	0	0.00	1	36.90	36.35	-1	5,313	-0.02%
2018/03/27	7	36.99	8	36.72	36.65	-1	5,265	-0.02%
2018/03/26	1	36.00	1	36.30	36.00	0	5,266	0.00%
2018/03/23	1	35.30	0	0.00	35.80	1	5,239	0.02%
2018/03/22	34	37.32	40	37.70	37.30	-6	5,174	-0.12%
2018/03/21	13	37.65	6	37.28	36.90	7	5,022	0.14%
2018/03/20	5	36.53	7	36.91	37.40	-2	4,859	-0.04%
2018/03/19	11	36.66	9	37.13	36.40	2	4,784	0.04%
2018/03/16	8	36.21	15	36.40	35.80	-7	4,642	-0.15%
2018/03/15	3	35.33	2	35.43	35.45	1	4,510	0.02%
2018/03/14	14	35.75	12	35.65	35.25	2	4,483	0.04%
2018/03/13	61	35.69	59	35.26	36.00	2	4,386	0.05%
2018/03/12	59	35.10	76	34.92	35.05	-17	4,329	-0.39%
2018/03/09	22	34.32	16	34.69	34.00	6	4,148	0.14%
2018/03/08	1	33.55	2	30.98	33.55	-1	3,992	-0.03%
2018/03/07	1	31.10	4	31.05	30.50	-3	3,933	-0.08%
2018/03/06	4	30.10	3	30.60	30.20	1	4,034	0.02%
2018/03/05	1	30.40	0	0.00	29.45	1	4,255	0.02%
2018/03/02	1	30.60	1	30.50	30.50	0	4,530	0.00%
2018/02/27	7	30.81	6	31.60	30.75	1	4,659	0.02%
2018/02/26	6	31.10	2	31.55	30.85	4	4,705	0.09%
2018/02/23	1	30.65	0	0.00	30.60	1	4,787	0.02%
2018/02/12	9	29.38	6	29.35	29.25	3	5,660	0.05%
2018/02/09	5	29.05	5	28.05	29.35	0	5,806	0.00%
2018/02/08	9	30.34	15	30.53	30.00	-6	5,837	-0.10%
2018/02/07	1	31.20	1	31.05	31.00	0	5,861	0.00%
2018/02/06	5	30.45	6	31.33	29.95	-1	5,920	-0.02%
2018/02/01	1	34.20	0	0.00	34.00	1	6,303	0.02%
2018/01/31	2	33.80	0	0.00	33.80	2	6,403	0.03%
2018/01/26	6	34.58	6	34.50	34.80	0	6,635	0.00%
2018/01/25	14	34.49	23	35.00	34.30	-9	6,703	-0.13%
2018/01/24	19	35.83	0	0.00	35.30	19	6,733	0.28%
2018/01/23	29	37.32	18	36.44	36.05	11	6,868	0.16%
2018/01/22	11	36.41	14	37.93	38.55	-3	6,712	-0.04%
2018/01/19	11	35.04	7	34.95	35.05	4	6,702	0.06%
2018/01/18	6	34.98	2	35.25	34.60	4	7,073	0.06%
2018/01/16	5	34.70	25	34.90	34.60	-20	7,187	-0.28%
2018/01/15	25	34.33	2	34.38	34.85	23	7,255	0.32%
2018/01/11	1	33.00	1	33.10	33.00	0	7,330	0.00%
2018/01/10	2	33.80	1	33.45	33.50	1	7,364	0.01%
2018/01/09	1	33.90	1	33.15	33.40	0	7,408	0.00%
2018/01/08	23	34.32	13	35.40	33.80	10	7,617	0.13%
2018/01/05	5	35.70	6	35.40	35.40	-1	7,643	-0.01%
2018/01/04	12	34.95	15	34.74	35.00	-3	7,698	-0.04%
2018/01/03	5	34.84	4	35.09	34.60	1	7,660	0.01%
2018/01/02	0	0.00	14	33.29	33.35	-14	7,565	-0.19%