嘉晶 (3016)-華南永昌-桃園券商分點個股進出

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
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793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－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/12/11	5	50.80	0	0.00	50.40	5	303	1.65%
2024/11/28	0	0.00	1	50.60	51.00	-1	357	-0.28%
2024/08/30	1	60.70	1	61.50	60.80	0	1,504	0.00%
2024/08/29	1	60.80	1	61.10	61.20	0	1,504	0.00%
2024/08/23	1	60.50	1	60.90	60.80	0	1,526	0.00%
2024/08/05	0.1	55.90	0	0.00	55.90	0.1	1,536	0.01%
2024/08/01	1	66.10	1	65.40	65.70	0	1,501	0.00%
2024/07/22	0.1	62.34	0	0.00	62.10	0.1	1,462	0.01%
2024/07/18	0	0.00	2	68.00	68.90	-2	1,444	-0.14%
2024/07/11	2	71.65	7	71.76	71.50	-5	1,477	-0.34%
2024/07/10	6	67.30	0	0.00	67.30	6	1,392	0.43%
2024/07/08	2	68.80	1	68.60	68.30	1	1,383	0.07%
2024/07/05	1	71.70	0	0.00	71.70	1	1,360	0.07%
2024/07/04	1	67.60	2	68.40	67.60	-1	1,314	-0.08%
2024/07/03	1	68.80	0	68.80	67.30	1	1,242	0.08%
2024/07/02	0	0.00	5	62.80	62.60	-5	1,154	-0.43%
2024/06/28	0	0.00	1	63.30	64.10	-1	1,174	-0.09%
2024/06/27	0	0.00	3	62.87	62.60	-3	1,252	-0.24%
2024/06/24	0	65.20	0	0.00	64.00	0	1,277	0.00%
2024/06/21	8	67.09	0	0.00	67.00	8	1,256	0.64%
2024/06/20	0	0.00	0.5	69.40	68.00	-0.5	1,247	-0.04%
2024/06/17	0	0.00	0.5	66.91	66.80	-0.5	1,227	-0.04%
2024/06/14	2	68.10	1	67.00	67.80	1	1,216	0.08%
2024/06/13	0	0.00	3	63.70	63.80	-3	1,145	-0.26%
2024/06/12	4	63.75	0	0.00	63.70	4	1,158	0.35%
2024/05/20	0	0.00	0.1	63.00	62.20	-0.1	1,560	-0.01%
2024/05/17	0.1	61.10	0	0.00	61.30	0.1	1,539	0.01%
2024/04/18	2	62.45	0	0.00	61.20	2	1,414	0.14%
2024/03/22	0	0.00	2	60.25	59.10	-2	999	-0.20%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/12	4	60.48	1	61.00	61.70	3	861	0.34%
2024/03/11	0	0.00	2	60.90	61.90	-2	617	-0.32%
2024/03/07	0	0.00	0	51.60	51.20	0	451	0.00%
2024/03/06	1	52.40	0	0.00	52.10	1	454	0.22%
2024/03/04	0	54.20	0	0.00	54.20	0	461	0.01%
2024/02/26	0	0.00	0	54.00	54.80	0	461	0.00%
2023/11/20	0	0.00	1	62.20	62.20	-1	396	-0.25%
2023/11/17	1	61.50	0	0.00	61.30	1	393	0.25%
2023/10/20	0	0.00	1	57.40	57.50	-1	489	-0.20%
2023/10/13	0	0.00	0	58.50	58.10	0	589	0.00%
2023/10/11	1	56.70	0	0.00	56.70	1	673	0.15%
2023/09/27	0	0.00	0	58.00	57.20	0	1,156	0.00%
2023/09/14	0	0.00	0.1	62.50	62.20	-0.1	1,165	-0.01%
2023/08/31	1	59.70	1	59.90	59.60	0	1,251	0.00%
2023/08/11	1	62.00	0	0.00	61.60	1	1,277	0.08%
2023/07/31	1	65.90	0	0.00	65.70	1	1,234	0.08%
2023/07/19	1	67.40	0	0.00	67.00	1	1,184	0.08%
2023/07/14	0	0.00	1	71.20	71.50	-1	1,150	-0.09%
2023/07/11	3	73.07	2	73.20	72.20	1	1,012	0.10%
2023/07/10	0	0.00	1	65.30	69.70	-1	836	-0.12%
2023/07/07	1	63.80	0	0.00	63.40	1	727	0.14%
2023/07/06	2	64.41	2	65.45	64.60	0	722	0.01%
2023/06/16	0	0.00	4	66.80	65.50	-4	686	-0.58%
2023/06/14	0	0.00	2	66.10	67.30	-2	673	-0.30%
2023/06/08	1	64.20	0	0.00	64.10	1	653	0.15%
2023/06/05	5	66.52	0	0.00	66.00	5	661	0.76%
2023/04/12	0	0.00	2	71.35	71.30	-2	671	-0.30%
2023/03/13	0	0.00	1	70.20	70.30	-1	710	-0.14%
2022/11/24	1	77.80	1	78.40	78.70	0	1,998	0.00%
2022/11/17	0	0.00	2	79.00	79.30	-2	2,151	-0.09%
2022/11/16	2	78.10	0	0.00	78.00	2	2,186	0.09%
2022/11/14	0	0.00	5	75.20	76.20	-5	2,348	-0.21%
2022/11/11	5	77.20	0	0.00	75.00	5	2,388	0.21%
2022/11/08	0	0.00	5	73.60	72.30	-5	2,356	-0.21%
2022/11/07	1	72.20	1	72.40	72.40	0	2,357	0.00%
2022/11/01	2	69.40	0	0.00	69.30	2	2,398	0.08%
2022/10/31	1	69.10	1	68.90	69.00	0	2,399	0.00%
2022/10/27	1	68.20	1	68.00	69.00	0	2,392	0.00%
2022/10/25	0	0.00	2	67.10	67.40	-2	2,395	-0.08%
2022/10/24	1	69.20	1	69.80	68.00	0	2,407	0.00%
2022/10/21	2	67.60	0	0.00	67.10	2	2,408	0.08%
2022/10/20	1	69.00	1	69.50	69.50	0	2,408	0.00%
2022/10/18	2	70.35	2	70.90	70.10	0	2,428	0.00%
2022/10/14	5	69.72	5	70.40	70.50	0	2,444	0.00%
2022/10/11	1	73.40	0	0.00	71.50	1	2,471	0.04%
2022/10/07	2	77.40	1	78.30	77.30	1	2,505	0.04%
2022/10/05	1	78.40	1	79.10	77.60	0	2,515	0.00%
2022/10/04	0	0.00	1	75.40	77.60	-1	2,490	-0.04%
2022/09/30	0	0.00	30	69.60	72.70	-30	2,521	-1.19%
2022/09/29	1	71.20	1	71.90	70.40	0	2,511	0.00%
2022/09/28	7	74.84	7	74.59	71.60	0	2,500	0.00%
2022/09/27	1	79.00	0	0.00	78.50	1	2,480	0.04%
2022/09/23	2	88.30	1	84.40	84.40	1	2,494	0.04%
2022/09/14	0	0.00	1	91.00	91.40	-1	2,451	-0.04%
2022/09/13	31	91.07	1	91.60	90.70	30	2,455	1.22%
2022/09/12	4	90.48	5	90.52	89.60	-1	2,384	-0.04%
2022/09/08	0	0.00	3	82.37	84.50	-3	2,344	-0.13%
2022/09/06	3	82.60	0	0.00	80.70	3	2,376	0.13%
2022/09/05	1	85.80	0	0.00	83.60	1	2,371	0.04%
2022/09/01	1	88.60	1	90.40	88.00	0	2,362	0.00%
2022/08/26	1	90.00	0	0.00	89.70	1	2,388	0.04%
2022/08/23	1	92.00	1	92.00	92.10	0	2,370	0.00%
2022/08/19	0	0.00	1	91.90	91.40	-1	2,275	-0.04%
2022/08/16	1	87.20	0	0.00	85.90	1	2,170	0.05%
2022/08/11	0	0.00	1	84.60	83.60	-1	2,261	-0.04%
2022/08/09	1	82.20	0	0.00	82.60	1	2,366	0.04%
2022/07/20	0	0.00	1	82.50	83.40	-1	2,798	-0.04%
2022/07/19	1	79.60	1	80.90	80.30	0	2,777	0.00%
2022/07/18	1	80.80	0	0.00	81.10	1	2,794	0.04%
2022/07/15	0	0.00	1	81.50	80.80	-1	2,787	-0.04%
2022/07/14	1	79.50	20	77.50	79.90	-19	2,744	-0.69%
2022/07/12	30	76.93	10	76.30	76.50	20	2,751	0.73%
2022/07/11	20	78.50	30	79.07	79.50	-10	2,760	-0.36%
2022/07/08	10	79.10	1	78.00	78.90	9	2,761	0.33%
2022/07/07	0	0.00	53	75.53	76.90	-53	2,740	-1.93%
2022/07/06	33	76.11	1	75.20	73.70	32	2,758	1.16%
2022/07/05	33	77.21	33	78.02	78.60	0	2,813	0.00%
2022/07/04	42	77.61	74	78.55	78.70	-32	2,789	-1.15%
2022/06/30	53	85.71	0	0.00	83.80	53	2,766	1.92%
2022/06/29	1	91.20	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	94.40	1	91.90	92.30	0	2,841	0.00%
2022/06/01	0	0.00	1	105.00	105.50	-1	6,063	-0.02%
2022/05/31	6	104.33	6	104.83	104.00	0	6,049	0.00%
2022/05/30	4	102.50	3	103.00	103.50	1	6,035	0.02%
2022/05/27	1	100.00	1	99.90	99.90	0	6,018	0.00%
2022/05/23	0	0.00	5	100.50	99.40	-5	6,059	-0.08%
2022/05/20	2	99.05	3	99.57	99.40	-1	6,054	-0.02%
2022/05/19	1	96.80	3	98.97	100.50	-2	6,052	-0.03%
2022/05/18	7	101.16	0	0.00	98.90	7	6,030	0.12%
2022/05/13	0	0.00	5	95.62	96.30	-5	5,885	-0.08%
2022/05/12	15	95.76	12	94.13	92.20	3	5,845	0.05%
2022/05/11	2	94.00	0	0.00	96.00	2	5,884	0.03%
2022/05/10	0	0.00	5	90.20	93.60	-5	5,851	-0.09%
2022/05/09	5	89.00	0	0.00	88.10	5	5,823	0.09%
2022/05/06	1	93.10	1	92.80	92.80	0	5,852	0.00%
2022/04/27	23	89.47	22	90.72	92.10	1	5,941	0.02%
2022/04/25	0	0.00	2	96.10	95.50	-2	5,911	-0.03%
2022/04/20	0	0.00	1	108.50	106.50	-1	5,993	-0.02%
2022/04/19	1	107.00	1	109.00	106.50	0	6,020	0.00%
2022/04/13	1	108.00	0	0.00	109.00	1	6,242	0.02%
2022/04/11	1	113.00	0	0.00	106.00	1	6,312	0.02%
2022/04/07	2	109.75	2	108.00	107.50	0	6,321	0.00%
2022/03/28	2	118.75	5	119.50	120.50	-3	6,405	-0.05%
2022/03/25	7	126.57	5	127.00	119.50	2	6,349	0.03%
2022/03/24	2	121.00	4	123.50	125.50	-2	5,990	-0.03%
2022/03/23	3	122.83	1	124.50	122.00	2	6,054	0.03%
2022/03/22	2	123.25	1	124.50	123.50	1	6,362	0.02%
2022/03/21	10	124.10	7	125.79	124.50	3	6,365	0.05%
2022/03/18	12	122.83	12	123.29	125.00	0	6,294	0.00%
2022/03/17	7	120.36	7	121.71	123.00	0	6,183	0.00%
2022/03/16	9	116.56	9	117.50	115.00	0	5,906	0.00%
2022/03/15	7	112.79	8	114.38	114.00	-1	5,459	-0.02%
2022/03/14	4	106.88	6	108.00	109.00	-2	4,994	-0.04%
2022/03/11	3	104.83	0	0.00	104.50	3	4,864	0.06%
2022/03/10	1	108.00	1	110.00	110.00	0	4,718	0.00%
2022/03/08	0	0.00	1	103.00	98.40	-1	4,766	-0.02%
2022/03/07	1	101.50	2	101.25	101.00	-1	4,775	-0.02%
2022/03/04	5	108.50	4	108.75	107.00	1	4,872	0.02%
2022/03/02	0	0.00	1	109.50	109.00	-1	5,048	-0.02%
2022/03/01	1	107.50	0	0.00	107.50	1	5,096	0.02%
2022/02/23	0	0.00	1	107.50	106.50	-1	6,668	-0.01%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/17	1	113.50	1	112.50	112.50	0	9,524	0.00%
2022/02/16	0	0.00	31	114.45	113.00	-31	9,759	-0.32%
2022/02/15	5	112.50	0	0.00	112.00	5	9,835	0.05%
2022/02/14	0	0.00	2	111.50	112.00	-2	9,922	-0.02%
2022/02/11	6	119.92	0	0.00	118.00	6	9,939	0.06%
2022/02/10	0	0.00	2	116.00	114.50	-2	9,912	-0.02%
2022/02/09	2	116.00	0	0.00	116.00	2	10,043	0.02%
2022/02/07	2	108.50	0	0.00	112.00	2	10,339	0.02%
2022/01/25	10	111.50	0	0.00	111.00	10	11,292	0.09%
2022/01/19	0	0.00	2	118.50	120.00	-2	12,013	-0.02%
2022/01/17	2	121.25	2	122.25	123.00	0	12,488	0.00%
2022/01/14	0	0.00	1	119.50	120.50	-1	12,605	-0.01%
2022/01/12	10	125.00	0	0.00	122.50	10	12,857	0.08%
2022/01/11	0	0.00	2	123.50	122.00	-2	13,014	-0.02%
2022/01/07	1	124.50	1	127.00	125.00	0	13,160	0.00%
2022/01/06	2	128.50	2	129.50	129.50	0	13,123	0.00%
2022/01/04	0	0.00	1	138.00	137.50	-1	13,135	-0.01%
2022/01/03	0	0.00	3	138.17	137.50	-3	13,183	-0.02%
2021/12/30	2.1	135.48	1	135.50	133.50	1.1	13,204	0.01%
2021/12/29	3	137.33	4	137.50	136.00	-1	13,255	-0.01%
2021/12/27	3	136.00	9	136.17	136.50	-6	13,275	-0.05%
2021/12/24	3	135.83	3	135.00	132.50	0	13,296	0.00%
2021/12/23	7	134.64	5	136.30	134.00	2	13,322	0.02%
2021/12/22	3	132.50	1	134.50	131.00	2	13,277	0.02%
2021/12/21	2	131.75	3	133.67	132.50	-1	13,353	-0.01%
2021/12/20	0	0.00	1	132.00	132.50	-1	13,692	-0.01%
2021/12/17	7	133.71	59	134.50	132.00	-52	13,819	-0.38%
2021/12/16	6	140.50	12	142.29	141.00	-6	14,213	-0.04%
2021/12/14	15	134.67	9	134.11	133.00	6	13,906	0.04%
2021/12/13	3	135.17	2	137.75	136.00	1	13,784	0.01%
2021/12/10	70	136.51	73	137.24	137.00	-3	13,669	-0.02%
2021/12/09	58	148.75	97	146.45	142.50	-39	13,430	-0.29%
2021/12/08	60	152.33	20	149.75	150.50	40	13,402	0.30%
2021/12/07	58	149.75	58	148.18	147.50	0	13,471	0.00%
2021/12/06	68	150.46	58	150.31	150.00	10	13,556	0.07%
2021/12/03	58	148.50	61	152.56	153.00	-3	13,616	-0.02%
2021/12/02	86	147.99	89	149.26	148.00	-3	13,592	-0.02%
2021/12/01	61	147.07	79	146.46	148.50	-18	13,609	-0.13%
2021/11/30	89	150.42	41	148.66	146.00	48	13,653	0.35%
2021/11/29	59	140.71	62	147.43	148.50	-3	13,839	-0.02%
2021/11/26	88	141.32	59	139.49	140.00	29	13,757	0.21%
2021/11/25	58	143.00	58	143.41	146.00	0	13,765	0.00%
2021/11/24	61	139.59	62	139.94	145.50	-1	13,763	-0.01%
2021/11/23	10	140.90	7	137.29	135.50	3	13,751	0.02%
2021/11/22	35	145.86	30	147.08	149.00	5	13,594	0.04%
2021/11/19	1	136.50	8	138.94	143.00	-7	12,777	-0.05%
2021/11/18	20	129.98	20.1	129.61	130.00	-0.1	12,539	0.00%
2021/11/17	15	120.60	13.2	124.57	127.50	1.9	11,358	0.02%
2021/11/16	1	114.50	5	115.90	116.00	-4	10,703	-0.04%
2021/11/15	5	104.40	7	103.70	105.50	-2	10,283	-0.02%
2021/11/12	6	98.80	6	99.72	98.00	0	10,110	0.00%
2021/11/11	4.1	97.59	5	97.96	98.00	-0.9	10,074	-0.01%
2021/11/10	6	96.82	6	96.97	97.00	0	10,002	0.00%
2021/11/09	9	98.18	7	97.49	96.20	2	9,974	0.02%
2021/11/08	5.2	97.99	3	98.30	96.60	2.2	9,905	0.02%
2021/11/05	2	102.50	3	104.33	101.50	-1	9,816	-0.01%
2021/11/04	5	103.20	4	104.13	102.00	1	9,625	0.01%
2021/11/03	45	107.14	46	104.03	103.50	-1	9,584	-0.01%
2021/11/02	37	107.69	28	105.95	107.00	9	9,378	0.10%
2021/11/01	4	102.75	6	102.22	104.50	-2	8,770	-0.02%
2021/10/29	27	96.91	26	97.20	95.30	1	8,593	0.01%
2021/10/28	1	94.50	1	95.80	94.70	0	8,313	0.00%
2021/10/27	2	94.35	3	93.83	94.30	-1	8,304	-0.01%
2021/10/26	22	96.89	21	96.74	92.90	1	8,334	0.01%
2021/10/25	1	94.70	0	0.00	94.70	1	8,093	0.01%
2021/10/22	4	94.98	5	95.50	96.30	-1	8,230	-0.01%
2021/10/21	24	96.65	30	94.03	93.00	-6	8,367	-0.07%
2021/10/20	1	93.80	2	94.20	94.50	-1	8,523	-0.01%
2021/10/19	6	93.68	6	93.42	93.20	0	8,626	0.00%
2021/10/18	3	90.53	3	89.20	92.00	0	8,907	0.00%
2021/10/15	1	87.20	3	88.10	87.40	-2	9,479	-0.02%
2021/10/14	2	83.55	6	85.08	85.00	-4	10,159	-0.04%
2021/10/12	8	86.66	7	87.59	87.50	1	10,411	0.01%
2021/10/08	2	86.15	8	87.06	86.50	-6	10,592	-0.06%
2021/10/07	1	83.40	4	84.53	85.60	-3	10,742	-0.03%
2021/10/06	3	80.83	1	81.80	80.50	2	10,925	0.02%
2021/10/05	5	80.70	0	0.00	81.60	5	11,096	0.05%
2021/10/04	3	81.47	0	0.00	78.80	3	11,067	0.03%
2021/10/01	7	85.57	0	0.00	82.50	7	11,064	0.06%
2021/09/30	0	0.00	2	87.70	88.80	-2	11,233	-0.02%
2021/09/29	3	87.47	7	89.31	87.00	-4	11,390	-0.04%
2021/09/28	1	92.00	1	91.60	92.80	0	11,362	0.00%
2021/09/27	9	95.14	4	96.30	93.10	5	11,275	0.04%
2021/09/24	15	94.21	17	93.29	92.50	-2	10,931	-0.02%
2021/09/23	16.3	94.81	13	95.38	92.80	3.3	10,775	0.03%
2021/09/22	4	90.23	9	90.34	90.20	-5	10,249	-0.05%
2021/09/17	1	87.10	9	88.04	89.90	-8	10,192	-0.08%
2021/09/16	0	0.00	1	86.00	86.20	-1	10,137	-0.01%
2021/09/13	20	88.79	20	86.90	87.50	0	10,197	0.00%
2021/09/10	36	87.35	30	87.97	88.50	6	10,248	0.06%
2021/09/09	15	84.57	11	86.37	86.40	4	10,371	0.04%
2021/09/08	15	86.13	17	82.81	82.70	-2	10,309	-0.02%
2021/09/07	12	87.95	14	86.83	86.70	-2	10,348	-0.02%
2021/09/06	11	90.59	10	88.20	88.20	1	10,532	0.01%
2021/09/03	13	91.36	12	90.61	90.80	1	10,487	0.01%
2021/09/02	9	94.98	6	94.52	90.40	3	10,452	0.03%
2021/09/01	1	91.20	6	90.65	91.50	-5	10,169	-0.05%
2021/08/31	1	89.10	4	90.33	90.00	-3	10,126	-0.03%
2021/08/30	2	89.50	4	89.73	89.80	-2	10,060	-0.02%
2021/08/27	9	90.18	14	89.77	88.10	-5	10,018	-0.05%
2021/08/26	18	90.63	7.3	90.57	90.40	10.7	9,987	0.11%
2021/08/25	6	87.28	1	85.70	92.00	5	9,599	0.05%
2021/08/24	2	84.25	8	83.69	83.70	-6	9,484	-0.06%
2021/08/23	4	83.88	5	85.00	83.70	-1	9,416	-0.01%
2021/08/20	6	81.20	5	81.16	80.60	1	9,279	0.01%
2021/08/19	1	80.90	1	81.20	78.10	0	9,155	0.00%
2021/08/18	3	80.90	6	79.83	81.50	-3	9,166	-0.03%
2021/08/17	10	78.64	6	79.70	76.90	4	9,205	0.04%
2021/08/13	1	82.40	0	0.00	81.00	1	9,127	0.01%
2021/08/12	1	84.00	0	0.00	84.50	1	9,106	0.01%
2021/08/10	2	86.50	1	87.90	86.00	1	9,082	0.01%
2021/08/09	4	87.20	1	86.80	86.40	3	9,063	0.03%
2021/08/06	1	89.10	0	0.00	88.20	1	8,992	0.01%
2021/08/05	2	93.75	3	92.37	93.70	-1	8,885	-0.01%
2021/08/04	6	93.58	6	93.75	92.20	0	8,890	0.00%
2021/08/03	2	93.10	2	93.70	91.80	0	8,790	0.00%
2021/08/02	2	92.60	3	92.97	93.00	-1	8,720	-0.01%
2021/07/30	4	92.33	4	93.03	91.10	0	8,671	0.00%
2021/07/29	5	92.70	3	93.27	94.10	2	8,570	0.02%
2021/07/27	5	101.14	3	104.17	98.60	2	8,277	0.02%
2021/07/26	6	101.08	12	100.53	105.00	-6	8,030	-0.07%
2021/07/23	5	98.70	4	97.88	97.80	1	7,672	0.01%
2021/07/22	31	101.72	28	101.49	101.00	3	7,498	0.04%
2021/07/21	23	96.45	22	96.23	100.50	1	7,086	0.01%
2021/07/20	17	94.99	11	95.09	91.50	6	6,461	0.09%
2021/07/19	1	88.80	3	90.83	91.00	-2	5,924	-0.03%
2021/07/16	2	83.70	2	82.80	82.80	0	5,879	0.00%
2021/07/15	7	83.46	8	84.06	84.50	-1	6,380	-0.02%
2021/07/14	2	85.45	2	84.40	85.70	0	6,458	0.00%
2021/07/13	8	85.94	8	84.08	80.50	0	6,213	0.00%
2021/07/12	3	82.27	2	83.25	82.50	1	5,940	0.02%
2021/07/08	0	0.00	2	79.10	77.70	-2	5,690	-0.04%
2021/07/07	1	80.00	1.1	79.96	79.30	-0.1	5,696	0.00%
2021/07/06	10	78.04	21	77.97	77.70	-11	5,513	-0.20%
2021/07/05	1	73.90	4	74.50	74.90	-3	5,407	-0.06%
2021/07/02	0	0.00	4	70.20	71.30	-4	5,566	-0.07%
2021/07/01	1	70.30	1	70.20	69.90	0	5,730	0.00%
2021/06/30	3	72.00	13	72.18	72.00	-10	5,975	-0.17%
2021/06/29	4	74.87	0	0.00	73.00	4	5,962	0.07%
2021/06/25	10	74.20	0	0.00	72.70	10	5,915	0.17%
2021/06/24	1	73.70	0	0.00	73.30	1	5,910	0.02%
2021/06/23	0	0.00	2	73.50	73.70	-2	5,868	-0.03%
2021/06/22	3	71.57	1	71.50	71.60	2	5,799	0.03%
2021/06/21	9	73.64	0	0.00	72.00	9	5,770	0.16%
2021/06/18	9	75.29	9	76.80	75.20	0	5,731	0.00%
2021/06/17	1	71.90	1	72.70	72.70	0	5,617	0.00%
2021/06/16	1	72.90	3	71.50	71.30	-2	5,565	-0.04%
2021/06/15	3	72.70	0	0.00	72.90	3	5,439	0.06%
2021/05/24	0	0.00	2	62.75	62.80	-2	4,702	-0.04%
2021/05/14	2	59.90	0	0.00	60.70	2	4,754	0.04%
2021/05/03	1	74.50	1	77.70	74.40	0	4,637	0.00%
2021/04/29	6	78.63	2	79.20	78.50	4	4,632	0.09%
2021/04/28	5	79.50	6	81.45	79.50	-1	4,665	-0.02%
2021/04/27	11	79.95	7	81.04	79.80	4	4,711	0.08%
2021/04/26	12	82.08	11	83.57	82.20	1	4,781	0.02%
2021/04/23	1	82.80	5	83.80	82.50	-4	4,805	-0.08%
2021/04/22	16	80.48	14	84.05	78.50	2	4,807	0.04%
2021/04/21	15	87.31	18	87.62	84.00	-3	5,265	-0.06%
2021/04/20	4	82.13	1	81.30	82.80	3	4,952	0.06%
2021/04/14	1	72.00	1	74.70	74.10	0	4,808	0.00%
2021/04/13	0	0.00	3	78.37	76.00	-3	4,802	-0.06%
2021/04/09	8	78.95	5	80.56	78.00	3	4,752	0.06%
2021/04/08	13	79.91	15	80.75	80.00	-2	4,656	-0.04%
2021/04/07	32	77.78	31	77.61	77.30	1	4,438	0.02%
2021/04/06	15	75.59	35	77.07	77.60	-20	4,318	-0.46%
2021/03/30	1	72.00	3	72.10	72.40	-2	4,161	-0.05%
2021/03/29	0	0.00	1	71.60	71.40	-1	4,201	-0.02%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/25	0	0.00	2	70.30	70.30	-2	4,248	-0.05%
2021/03/24	23	72.07	3	71.27	70.90	20	4,266	0.47%
2021/03/23	11	70.74	11	72.72	71.00	0	4,278	0.00%
2021/03/22	2	71.90	1	71.99	72.00	1	4,235	0.02%
2021/03/18	0	0.00	1	69.00	69.10	-1	4,213	-0.02%
2021/03/16	1	71.80	0	0.00	70.00	1	4,629	0.02%
2021/03/15	0	0.00	1	70.00	70.00	-1	4,990	-0.02%
2021/03/11	1	69.50	0	0.00	69.40	1	5,068	0.02%
2021/02/23	4	72.30	4	73.15	72.50	0	5,822	0.00%
2021/02/05	2	67.10	0	0.00	66.50	2	5,664	0.04%
2021/02/02	3	67.10	3	67.63	67.80	0	5,655	0.00%
2021/01/29	1	68.90	0	0.00	67.40	1	5,620	0.02%
2021/01/28	0	0.00	1	69.70	69.50	-1	5,595	-0.02%
2021/01/21	4	71.63	2	74.10	71.30	2	5,449	0.04%
2021/01/19	15	76.83	14	79.58	76.70	1	5,306	0.02%
2021/01/18	13	78.10	13	78.55	79.20	0	5,183	0.00%
2021/01/15	11	78.41	10	80.32	77.70	1	5,047	0.02%
2021/01/14	2	78.50	0	0.00	79.10	2	4,829	0.04%
2021/01/13	1	75.70	2	77.60	77.60	-1	4,145	-0.02%
2021/01/12	3	70.67	3	72.20	70.60	0	3,834	0.00%
2021/01/06	0	0.00	1	70.20	69.10	-1	3,722	-0.03%
2021/01/05	2	71.10	2	71.40	71.10	0	3,724	0.00%
2020/12/30	1	72.10	1	73.00	71.80	0	3,652	0.00%
2020/12/29	7	72.84	6	74.20	72.70	1	3,628	0.03%
2020/12/28	3	72.60	3	73.60	72.80	0	3,554	0.00%
2020/12/24	7	71.41	7	71.61	71.50	0	3,502	0.00%
2020/12/18	1	71.00	1	69.50	70.90	0	3,502	0.00%
2020/12/11	10	73.20	10	75.47	72.50	0	3,578	0.00%
2020/12/10	17	75.96	18	74.33	75.00	-1	3,479	-0.03%
2020/12/09	19	72.99	17	70.94	74.70	2	3,188	0.06%
2020/12/08	0	0.00	3	69.53	69.00	-3	2,814	-0.11%
2020/12/07	5	68.04	4	69.00	68.00	1	2,787	0.04%
2020/12/04	8	67.83	6	67.65	67.60	2	2,766	0.07%
2020/12/03	5	69.76	4	69.15	68.00	1	2,749	0.04%
2020/12/01	9	67.10	9	68.08	67.00	0	2,705	0.00%
2020/11/27	0	0.00	4	66.00	65.60	-4	2,558	-0.16%
2020/11/23	3	64.60	3	64.40	64.70	0	2,693	0.00%
2020/11/02	0	0.00	1	59.10	59.10	-1	4,391	-0.02%
2020/10/26	1	62.80	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.90	0	0.00	63.70	1	4,947	0.02%
2020/10/16	6	64.92	3	66.30	64.70	3	5,624	0.05%
2020/10/14	0	0.00	2	64.65	64.50	-2	5,715	-0.03%
2020/10/13	1	63.70	0	0.00	64.00	1	5,762	0.02%
2020/10/08	1	67.60	0	0.00	66.70	1	5,820	0.02%
2020/09/22	2	70.05	6	70.10	70.30	-4	6,623	-0.06%
2020/09/21	1	70.60	0	0.00	69.70	1	6,606	0.02%
2020/09/18	6	71.47	5	72.00	71.60	1	6,614	0.02%
2020/09/17	2	72.40	1	71.50	72.70	1	6,610	0.02%
2020/09/16	5	70.92	5	71.26	70.90	0	6,574	0.00%
2020/09/15	1	70.40	0	0.00	70.20	1	6,578	0.02%
2020/09/10	12	68.98	12	70.00	68.60	0	6,866	0.00%
2020/09/09	5	69.50	5	69.30	69.50	0	6,968	0.00%
2020/09/07	14	69.72	14	71.45	69.20	0	7,134	0.00%
2020/08/28	9	71.31	9	71.83	70.00	0	7,943	0.00%
2020/08/27	9	71.90	9	72.07	71.80	0	7,937	0.00%
2020/08/26	0	0.00	1	70.30	71.30	-1	7,961	-0.01%
2020/08/24	13	69.02	13	68.60	69.20	0	8,157	0.00%
2020/08/21	3	66.67	3	67.67	69.70	0	8,266	0.00%
2020/08/20	1	68.80	0	0.00	68.80	1	8,231	0.01%
2020/08/19	13	73.75	16	72.24	76.40	-3	8,499	-0.04%
2020/08/18	35	73.21	33	73.26	72.60	2	8,464	0.02%
2020/08/13	0	0.00	1	68.70	67.70	-1	8,946	-0.01%
2020/08/12	0	0.00	1	68.70	68.10	-1	9,075	-0.01%
2020/08/11	2	68.50	0	0.00	68.60	2	9,274	0.02%
2020/08/10	0	0.00	4	72.23	69.80	-4	9,375	-0.04%
2020/08/07	0	0.00	1	71.80	70.60	-1	9,557	-0.01%
2020/08/06	0	0.00	1	71.80	70.50	-1	9,961	-0.01%
2020/08/05	8	71.11	6	71.75	70.90	2	10,009	0.02%
2020/08/04	36	73.05	36	73.75	72.50	0	10,068	0.00%
2020/08/03	8	72.56	5	72.20	73.90	3	9,941	0.03%
2020/07/31	1	71.70	0	0.00	71.60	1	9,897	0.01%
2020/07/29	0	0.00	1	69.40	69.70	-1	9,875	-0.01%
2020/07/28	27	69.50	27	72.19	68.90	0	9,883	0.00%
2020/07/27	0	0.00	1	71.40	70.30	-1	9,853	-0.01%
2020/07/24	7	69.30	6.2	71.18	69.40	0.8	9,833	0.01%
2020/07/23	12	72.93	13	72.48	72.10	-1	9,794	-0.01%
2020/07/22	15	72.83	12	71.93	72.20	3	9,635	0.03%
2020/07/21	0	0.00	3	71.00	71.90	-3	9,399	-0.03%
2020/07/20	0	0.00	1	67.10	67.90	-1	9,275	-0.01%
2020/07/17	8	67.68	7	69.73	67.60	1	9,294	0.01%
2020/07/15	5	69.02	5	70.82	68.80	0	9,311	0.00%
2020/07/14	8	71.40	10	70.61	70.20	-2	9,360	-0.02%
2020/07/13	3	72.30	2	72.00	71.10	1	9,417	0.01%
2020/07/10	2	70.00	0	0.00	68.50	2	9,488	0.02%
2020/07/09	0	0.00	4	72.70	72.20	-4	9,451	-0.04%
2020/07/08	1	71.70	1	71.50	71.40	0	9,409	0.00%
2020/07/07	4	70.93	0	0.00	69.40	4	9,378	0.04%
2020/07/06	16	73.79	15	74.45	74.00	1	9,319	0.01%
2020/07/03	6	74.70	9	73.49	73.50	-3	9,301	-0.03%
2020/07/02	1	69.10	1	69.20	69.30	0	9,087	0.00%
2020/07/01	0	0.00	1	69.00	68.40	-1	9,123	-0.01%
2020/06/30	0	0.00	1	67.20	67.30	-1	9,107	-0.01%
2020/06/29	2	66.40	0	0.00	66.40	2	9,170	0.02%
2020/06/24	3	68.03	3	68.50	67.80	0	9,205	0.00%
2020/06/19	8	72.13	8	71.71	69.50	0	9,296	0.00%
2020/06/16	3	68.10	4	68.88	68.60	-1	9,343	-0.01%
2020/06/15	4	67.68	0	0.00	65.70	4	9,550	0.04%
2020/06/12	6	69.03	9	67.60	68.70	-3	9,814	-0.03%
2020/06/11	16	70.44	13	72.56	70.00	3	10,020	0.03%
2020/06/10	3	72.33	4	74.10	71.60	-1	10,045	-0.01%
2020/06/09	7	73.96	9	74.99	73.60	-2	10,142	-0.02%
2020/06/08	14	75.75	14	76.16	75.30	0	10,336	0.00%
2020/06/05	15	75.52	13	74.87	75.90	2	10,545	0.02%
2020/06/04	22	75.74	25	75.07	74.90	-3	10,688	-0.03%
2020/06/03	11	71.40	13	71.42	71.80	-2	10,240	-0.02%
2020/06/02	2	70.90	1	70.60	70.80	1	10,227	0.01%
2020/06/01	16	70.15	17	71.06	70.30	-1	10,262	-0.01%
2020/05/29	1	69.80	0	0.00	69.50	1	10,258	0.01%
2020/05/28	18	68.85	38	69.82	68.30	-20	10,302	-0.19%
2020/05/27	22	70.55	24	71.03	70.90	-2	10,399	-0.02%
2020/05/26	33	70.73	8	70.03	68.60	25	10,187	0.25%
2020/05/25	7	68.57	126	69.90	71.00	-119	9,764	-1.22%	大賣/鉅額交易
2020/05/22	15	64.15	15	64.56	64.60	0	9,468	0.00%
2020/05/21	27	63.51	32	62.40	64.00	-5	9,354	-0.05%
2020/05/20	26	60.90	30	60.40	61.40	-4	9,196	-0.04%
2020/05/19	4	58.03	3	58.67	57.50	1	8,876	0.01%
2020/05/18	26	57.77	26	58.60	57.00	0	8,817	0.00%
2020/05/15	27	57.29	12	57.09	59.00	15	8,657	0.17%
2020/05/14	2	57.20	4	56.35	56.20	-2	8,646	-0.02%
2020/05/13	11	55.32	15	57.22	57.90	-4	8,419	-0.05%
2020/05/12	6	53.33	6	53.42	52.70	0	8,003	0.00%
2020/05/11	13	53.69	13	54.01	53.70	0	7,951	0.00%
2020/05/08	7	52.01	17	53.36	52.20	-10	7,818	-0.13%
2020/05/07	10	51.80	0	0.00	52.10	10	7,687	0.13%
2020/05/06	6	50.68	6	51.97	50.50	0	7,635	0.00%
2020/05/05	2	51.70	2	51.65	51.60	0	7,574	0.00%
2020/05/04	2	51.05	2	51.00	50.70	0	7,541	0.00%
2020/04/30	3	52.30	3	51.73	51.80	0	7,521	0.00%
2020/04/29	1	51.00	1	50.60	50.30	0	7,461	0.00%
2020/04/27	1	50.00	0	0.00	50.20	1	7,466	0.01%
2020/04/23	1	49.35	3	49.85	49.45	-2	7,422	-0.03%
2020/04/22	1	49.30	2	49.30	49.35	-1	7,408	-0.01%
2020/04/21	6	49.88	3	51.03	49.05	3	7,432	0.04%
2020/04/20	8	51.05	8	50.78	51.00	0	7,380	0.00%
2020/04/17	10	51.70	9	53.43	51.50	1	7,357	0.01%
2020/04/16	9	53.41	7	52.97	52.80	2	7,254	0.03%
2020/04/15	13	52.97	19	51.95	52.90	-6	7,124	-0.08%
2020/04/14	2	50.90	3	51.07	50.90	-1	6,927	-0.01%
2020/04/13	5	50.40	0	0.00	50.20	5	6,903	0.07%
2020/04/10	0	0.00	1	51.10	50.80	-1	6,877	-0.01%
2020/04/08	1	52.70	3	51.67	52.20	-2	6,922	-0.03%
2020/04/07	1	50.10	3	50.00	49.75	-2	6,806	-0.03%
2020/04/06	0	0.00	2	49.60	49.60	-2	6,750	-0.03%
2020/04/01	1	49.10	1	48.80	49.10	0	6,723	0.00%
2020/03/31	8	48.63	7	49.36	48.80	1	6,707	0.01%
2020/03/27	4	48.40	4	48.95	47.10	0	6,684	0.00%
2020/03/26	7	47.87	7	47.47	48.15	0	6,617	0.00%
2020/03/25	0	0.00	1	47.60	47.70	-1	6,560	-0.02%
2020/03/23	1	44.10	0	0.00	43.35	1	6,597	0.02%
2020/03/20	0	0.00	2	48.80	47.65	-2	6,546	-0.03%
2020/03/19	6	47.78	0	0.00	45.85	6	6,402	0.09%
2020/03/18	3	53.10	3	53.37	50.90	0	6,097	0.00%
2020/03/17	11	52.10	12	51.06	52.00	-1	5,771	-0.02%
2020/03/13	60	46.26	60	49.33	51.90	0	5,321	0.00%
2020/03/12	27	50.87	27	52.65	51.00	0	5,108	0.00%
2020/03/11	3	54.47	3	55.40	54.20	0	4,842	0.00%
2020/03/10	2	52.45	3	53.60	55.60	-1	4,604	-0.02%
2020/03/06	2	53.50	1	55.20	53.50	1	4,321	0.02%
2020/03/05	38	55.75	64	56.13	55.60	-26	4,246	-0.61%
2020/03/04	43	55.19	38	54.36	55.90	5	4,081	0.12%
2020/03/03	5	54.88	1	55.10	54.10	4	3,938	0.10%
2020/03/02	21	54.52	4	54.35	54.80	17	3,701	0.46%
2020/02/26	1	53.50	1	53.10	52.30	0	3,371	0.00%
2020/02/24	1	53.20	0	0.00	53.20	1	3,258	0.03%
2020/02/21	23	53.03	23	53.73	52.90	0	3,194	0.00%
2020/02/20	13	51.95	13	52.34	51.90	0	3,013	0.00%
2020/02/19	7	52.27	9	51.94	52.10	-2	2,962	-0.07%
2020/02/18	8	51.05	7	51.41	51.00	1	2,879	0.03%
2020/02/17	11	50.72	10	49.92	52.20	1	2,804	0.04%
2020/02/14	0	0.00	1	49.25	48.70	-1	2,629	-0.04%
2020/02/12	1	48.20	0	0.00	48.20	1	2,682	0.04%
2020/02/07	1	45.55	0	0.00	45.50	1	2,785	0.04%
2020/02/04	0	0.00	4	45.28	45.25	-4	2,921	-0.14%
2020/02/03	3	43.50	0	0.00	44.00	3	3,018	0.10%
2020/01/16	2	52.70	2	52.85	52.70	0	3,956	0.00%
2020/01/14	7	52.23	6	52.35	52.40	1	4,296	0.02%
2020/01/07	0	0.00	7	50.20	50.40	-7	4,843	-0.14%
2020/01/03	9	53.30	3	54.77	53.10	6	4,942	0.12%
2020/01/02	0	0.00	2	53.40	54.50	-2	4,868	-0.04%
2019/12/30	2	53.85	2	54.15	53.70	0	4,820	0.00%
2019/12/27	1	54.20	1	54.50	54.20	0	4,815	0.00%
2019/12/26	2	53.80	2	53.65	53.70	0	4,774	0.00%
2019/12/24	0	0.00	16	52.00	52.10	-16	4,668	-0.34%
2019/12/18	45	54.50	30	54.95	54.50	15	4,752	0.32%
2019/12/17	1	53.20	1	51.80	53.40	0	4,549	0.00%
2019/12/16	0	0.00	4	52.35	52.30	-4	4,595	-0.09%
2019/12/13	0	0.00	1	50.80	50.50	-1	4,598	-0.02%
2019/12/12	8	51.48	8	52.61	51.40	0	4,644	0.00%
2019/12/11	3	51.83	3	51.90	51.60	0	4,608	0.00%
2019/12/10	1	52.50	2	52.50	52.50	-1	4,604	-0.02%
2019/12/09	1	51.10	2	51.50	51.10	-1	4,585	-0.02%
2019/12/06	4	51.15	4	51.48	51.40	0	4,629	0.00%
2019/12/05	10	51.21	10	50.99	51.10	0	4,642	0.00%
2019/12/04	1	50.70	3	51.10	50.80	-2	4,852	-0.04%
2019/11/27	4	50.50	0	0.00	50.30	4	5,215	0.08%
2019/11/15	1	51.10	1	50.90	50.70	0	6,217	0.00%
2019/11/12	1	50.10	1	50.10	50.20	0	6,442	0.00%
2019/11/11	2	50.50	0	0.00	49.60	2	6,432	0.03%
2019/11/08	3	52.80	0	0.00	52.80	3	6,377	0.05%
2019/11/07	0	0.00	3	53.20	53.20	-3	6,387	-0.05%
2019/11/05	12	56.20	11	56.32	56.30	1	6,352	0.02%
2019/11/04	5	55.56	6	55.75	55.50	-1	6,333	-0.02%
2019/11/01	2	56.10	2	55.50	56.10	0	6,351	0.00%
2019/10/31	11	55.18	10	56.52	55.00	1	6,331	0.02%
2019/10/30	14	56.96	10	56.91	56.80	4	6,268	0.06%
2019/10/29	7	57.50	6	59.68	57.50	1	6,275	0.02%
2019/10/28	11	60.37	11	58.75	60.10	0	6,167	0.00%
2019/10/25	16	58.44	16	58.23	58.20	0	6,169	0.00%
2019/10/24	22	57.51	50	57.82	58.50	-28	6,089	-0.46%
2019/10/23	13	55.06	24	54.39	55.00	-11	6,007	-0.18%
2019/10/22	21	53.63	11	53.51	53.60	10	6,029	0.17%
2019/10/21	10	53.48	12	52.93	53.60	-2	5,906	-0.03%
2019/10/18	5	51.64	7	51.57	51.60	-2	5,681	-0.04%
2019/10/17	2	50.90	2	50.80	51.10	0	5,579	0.00%
2019/10/16	5	50.04	5	51.32	50.00	0	5,555	0.00%
2019/10/15	12	51.76	12	51.32	51.10	0	5,499	0.00%
2019/10/14	0	0.00	22	50.84	50.40	-22	5,317	-0.41%
2019/10/09	0	0.00	2	48.30	48.15	-2	5,184	-0.04%
2019/09/27	1	48.40	0	0.00	48.40	1	5,174	0.02%
2019/09/26	18	49.23	0	0.00	48.75	18	5,155	0.35%
2019/09/25	5	50.31	0	0.00	49.45	5	5,135	0.10%
2019/09/24	1	50.60	2	51.45	50.80	-1	5,122	-0.02%
2019/09/19	1	50.60	0	0.00	50.70	1	5,067	0.02%
2019/09/18	4	50.30	4	50.55	50.30	0	5,017	0.00%
2019/09/11	3	49.00	3	48.97	48.85	0	5,056	0.00%
2019/09/09	9	50.19	9	50.60	50.10	0	5,230	0.00%
2019/09/06	1	52.80	1	52.00	51.00	0	5,201	0.00%
2019/09/05	1	50.40	0	0.00	50.80	1	4,915	0.02%
2019/09/03	3	49.80	3	50.70	49.80	0	4,872	0.00%
2019/09/02	6	50.35	6	49.21	50.70	0	4,830	0.00%
2019/08/30	25	49.12	25	51.27	49.05	0	4,748	0.00%
2019/08/29	4	51.19	2	50.58	49.75	2	4,536	0.04%
2019/08/28	2	49.40	3	50.15	51.20	-1	4,330	-0.02%
2019/08/23	6	48.55	6	48.87	48.55	0	3,888	0.00%
2019/08/22	17	48.51	15	48.72	48.70	2	3,837	0.05%
2019/08/21	1	47.20	8	47.89	48.20	-7	3,744	-0.19%
2019/08/20	3	46.05	2	46.53	45.85	1	3,565	0.03%
2019/08/19	13	46.67	14	47.04	46.50	-1	3,525	-0.03%
2019/08/16	1	45.95	0	0.00	46.00	1	3,415	0.03%
2019/08/07	3	44.63	0	0.00	44.05	3	3,298	0.09%
2019/08/05	2	45.50	2	47.88	45.55	0	3,274	0.00%
2019/08/02	2	47.85	0	0.00	47.85	2	3,264	0.06%
2019/08/01	2	49.08	0	0.00	48.85	2	3,269	0.06%
2019/07/31	5	50.26	7	48.91	49.90	-2	3,241	-0.06%
2019/07/30	26	48.75	28	50.02	48.80	-2	3,154	-0.06%
2019/07/29	7	50.96	9	51.15	51.00	-2	3,016	-0.07%
2019/07/26	10	48.56	7	48.07	49.50	3	2,828	0.11%
2019/07/25	6	48.05	4	47.50	47.75	2	2,728	0.07%
2019/07/24	3	46.25	10	46.83	47.30	-7	2,551	-0.27%
2019/07/11	1	44.25	1	44.10	44.10	0	2,750	0.00%
2019/07/09	1	43.30	0	0.00	43.00	1	2,745	0.04%
2019/07/05	0	0.00	1	44.70	44.65	-1	2,788	-0.04%
2019/07/02	0	0.00	2	46.40	46.45	-2	2,947	-0.07%
2019/07/01	1	46.80	0	0.00	46.45	1	3,016	0.03%
2019/06/28	0	0.00	8	47.00	46.30	-8	3,046	-0.26%
2019/06/26	9	47.12	1	47.35	46.65	8	3,135	0.26%
2019/06/25	2	46.80	2	47.15	47.40	0	3,187	0.00%
2019/06/24	5	45.52	3	45.07	46.35	2	3,143	0.06%
2019/06/21	1	45.65	5	45.25	45.15	-4	3,120	-0.13%
2019/06/20	0	0.00	1	46.00	45.10	-1	3,114	-0.03%
2019/06/19	13	44.80	13	44.54	44.85	0	3,132	0.00%
2019/06/18	4	45.96	4	43.68	43.90	0	3,140	0.00%
2019/06/17	1	44.30	1	45.40	45.40	0	3,036	0.00%
2019/06/12	0	0.00	3	42.28	41.45	-3	3,131	-0.10%
2019/05/17	1	42.95	1	43.35	42.70	0	5,107	0.00%
2019/05/15	1	43.35	1	43.25	44.90	0	5,358	0.00%
2019/05/14	0	0.00	1	42.80	42.60	-1	5,661	-0.02%
2019/05/13	12	42.60	1	43.15	41.75	11	6,030	0.18%
2019/05/10	10	43.86	3	43.90	43.95	7	6,201	0.11%
2019/05/09	1	43.50	0	0.00	43.35	1	6,303	0.02%
2019/05/08	2	46.00	10	46.16	45.70	-8	6,338	-0.13%
2019/05/06	1	46.10	0	0.00	45.95	1	6,893	0.01%
2019/05/03	2	47.80	3	48.12	48.05	-1	6,914	-0.01%
2019/05/02	4	46.99	0	0.00	47.35	4	6,911	0.06%
2019/04/29	1	50.40	3	48.57	46.80	-2	6,935	-0.03%
2019/04/26	22	52.12	0	0.00	52.00	22	6,877	0.32%
2019/04/24	2	54.50	2	54.80	53.80	0	6,866	0.00%
2019/04/22	0	0.00	41	56.12	54.40	-41	6,906	-0.59%
2019/04/19	4	53.65	13	53.85	54.10	-9	6,807	-0.13%
2019/04/18	11	53.23	38	53.86	52.90	-27	6,819	-0.40%
2019/04/12	15	51.10	0	0.00	51.10	15	7,052	0.21%
2019/04/11	27	51.97	0	0.00	51.80	27	7,144	0.38%
2019/04/10	2	53.35	1	53.30	53.20	1	7,155	0.01%
2019/04/08	0	0.00	1	55.80	55.30	-1	7,265	-0.01%
2019/04/03	1	54.20	2	53.50	53.90	-1	7,248	-0.01%
2019/04/02	1	52.40	0	0.00	53.00	1	7,245	0.01%
2019/03/29	1	50.70	1	50.80	51.00	0	7,319	0.00%
2019/03/28	1	52.20	0	0.00	51.20	1	7,491	0.01%
2019/03/25	1	50.50	0	0.00	51.50	1	8,182	0.01%
2019/03/21	2	52.20	1	51.80	51.80	1	8,408	0.01%
2019/03/20	1	52.90	0	0.00	52.60	1	8,690	0.01%
2019/03/19	3	54.17	0	0.00	53.10	3	9,013	0.03%
2019/03/15	2	54.20	1	54.10	54.50	1	9,239	0.01%
2019/03/14	36	54.00	7	54.89	53.90	29	9,339	0.31%
2019/03/13	1	57.40	1	57.40	57.40	0	9,496	0.00%
2019/03/12	6	57.68	37	58.24	58.00	-31	9,746	-0.32%
2019/03/11	7	55.69	0	0.00	55.60	7	9,921	0.07%
2019/03/08	6	55.42	3	56.00	56.00	3	10,119	0.03%
2019/03/07	4	56.48	1	56.80	55.60	3	10,309	0.03%
2019/03/06	1	56.80	1	56.60	56.60	0	10,479	0.00%
2019/03/05	4	55.85	1	55.60	55.50	3	10,982	0.03%
2019/03/04	21	56.42	1	58.70	56.50	20	11,326	0.18%
2019/02/27	2	56.85	2	56.40	57.60	0	11,445	0.00%
2019/02/26	6	57.32	35	58.92	55.70	-29	11,716	-0.25%
2019/02/25	3	56.90	1	56.60	57.60	2	11,980	0.02%
2019/02/22	2	58.20	1	56.50	56.50	1	12,027	0.01%
2019/02/21	6	56.87	3	57.67	57.90	3	11,959	0.03%
2019/02/20	31	58.07	1	57.90	57.90	30	11,855	0.25%
2019/02/19	1	58.30	2	59.05	58.90	-1	11,804	-0.01%
2019/02/18	18	58.62	19	61.98	58.30	-1	11,751	-0.01%
2019/02/15	2	58.00	1	58.20	59.30	1	11,564	0.01%
2019/02/14	28	58.00	29	57.90	59.00	-1	11,518	-0.01%
2019/02/13	57	58.06	109	58.19	58.40	-52	11,407	-0.46%	大賣/
2019/02/12	4	52.95	129	56.40	56.00	-125	11,139	-1.12%	大賣/鉅額交易
2019/02/11	10	47.90	41	50.25	51.40	-31	10,961	-0.28%
2019/01/30	2	47.68	21	46.86	46.75	-19	10,938	-0.17%
2019/01/29	11	45.92	12	46.09	46.10	-1	10,865	-0.01%
2019/01/28	0	0.00	5	46.10	46.60	-5	10,856	-0.05%
2019/01/25	54	45.10	73	44.56	44.15	-19	10,746	-0.18%
2019/01/24	4	42.70	4	42.66	42.55	0	10,850	0.00%
2019/01/15	1	40.50	1	40.75	40.90	0	11,225	0.00%
2019/01/14	10	39.48	0	0.00	40.05	10	11,304	0.09%
2019/01/11	15	42.05	0	0.00	41.55	15	11,314	0.13%
2019/01/08	0	0.00	2	42.40	42.10	-2	11,704	-0.02%
2019/01/07	4	42.20	2	42.00	41.60	2	11,681	0.02%
2019/01/04	24	39.40	34	40.25	40.90	-10	11,672	-0.09%
2019/01/03	11	41.28	1	42.55	40.65	10	11,580	0.09%
2018/12/27	0	0.00	5	44.85	43.80	-5	11,642	-0.04%
2018/12/26	22	42.89	7	44.64	42.60	15	11,558	0.13%
2018/12/25	8	43.74	3	44.18	44.10	5	11,555	0.04%
2018/12/24	14	43.85	24	44.85	45.30	-10	11,517	-0.09%
2018/12/22	10	44.10	0	0.00	44.85	10	11,413	0.09%
2018/12/21	4	44.86	3	45.55	45.60	1	11,422	0.01%
2018/12/20	1	43.55	23	45.86	44.25	-22	11,273	-0.20%
2018/12/19	54	47.76	24	49.13	47.40	30	11,019	0.27%
2018/12/18	17	50.05	11	50.78	49.40	6	10,927	0.05%
2018/12/17	8	50.40	9	50.88	50.30	-1	10,856	-0.01%
2018/12/14	41	49.94	5	50.44	50.00	36	10,796	0.33%
2018/12/13	31	51.35	32	52.79	52.00	-1	10,675	-0.01%
2018/12/12	7	50.98	117	51.98	52.50	-110	10,400	-1.06%	大賣/鉅額交易
2018/12/11	13	48.12	11	47.99	47.80	2	10,099	0.02%
2018/12/10	23	47.85	14	47.75	47.30	9	10,196	0.09%
2018/12/07	5	47.97	5	48.05	48.05	0	10,027	0.00%
2018/12/06	21	48.63	1	51.60	46.30	20	9,928	0.20%
2018/12/05	8	50.21	6	50.00	51.10	2	9,676	0.02%
2018/12/04	10	49.50	11	49.77	49.50	-1	9,490	-0.01%
2018/12/03	0	0.00	5	49.75	49.15	-5	9,277	-0.05%
2018/11/30	8	48.09	0	0.00	48.75	8	9,100	0.09%
2018/11/29	1	50.20	1	50.60	49.00	0	8,908	0.00%
2018/11/28	4	49.63	9	49.27	49.70	-5	8,699	-0.06%
2018/11/27	18	46.87	91	47.38	48.40	-73	8,185	-0.89%
2018/11/26	1	44.40	3	43.55	44.00	-2	7,814	-0.03%
2018/11/23	3	43.02	0	0.00	43.75	3	7,721	0.04%
2018/11/22	4	42.18	4	42.41	41.10	0	7,406	0.00%
2018/11/21	1	39.40	69	40.69	40.70	-68	6,994	-0.97%
2018/11/16	10	37.15	10	36.25	36.25	0	7,024	0.00%
2018/11/13	8	35.57	0	0.00	36.95	8	7,294	0.11%
2018/11/09	2	36.45	0	0.00	36.70	2	7,392	0.03%
2018/11/08	27	38.58	10	38.85	35.95	17	7,411	0.23%
2018/11/07	2	36.85	27	37.35	37.75	-25	7,311	-0.34%
2018/11/02	1	35.55	1	36.95	36.55	0	7,319	0.00%
2018/11/01	1	35.80	2	36.83	35.80	-1	7,226	-0.01%
2018/10/29	4	31.85	5	31.92	32.05	-1	7,100	-0.01%
2018/10/26	3	32.30	3	30.40	30.50	0	7,077	0.00%
2018/10/24	0	0.00	3	36.00	34.60	-3	7,082	-0.04%
2018/10/23	30	36.95	0	0.00	36.30	30	7,021	0.43%
2018/10/22	15	36.05	0	0.00	37.70	15	7,058	0.21%
2018/10/18	10	38.08	0	0.00	38.05	10	7,152	0.14%
2018/10/17	38	39.12	5	38.33	38.40	33	7,163	0.46%
2018/10/16	1	38.30	51	40.86	40.25	-50	7,007	-0.71%
2018/10/11	50	36.50	0	0.00	36.50	50	7,110	0.70%
2018/10/09	4	42.11	4	41.59	40.55	0	7,192	0.00%
2018/10/08	10	41.03	0	0.00	41.70	10	7,254	0.14%
2018/10/05	75	43.87	0	0.00	42.30	75	7,414	1.01%
2018/10/04	5	48.34	4	47.00	47.00	1	7,476	0.01%
2018/10/03	27	49.21	6	48.05	47.95	21	8,046	0.26%
2018/10/02	37	50.47	0	0.00	50.00	37	8,302	0.45%
2018/10/01	50	49.65	1	50.50	51.30	49	8,430	0.58%
2018/09/27	20	51.45	0	0.00	50.00	20	8,917	0.22%
2018/09/26	20	51.40	0	0.00	51.10	20	9,101	0.22%
2018/09/25	0	0.00	1	51.20	52.00	-1	9,178	-0.01%
2018/09/21	1	51.00	15	51.91	51.00	-14	9,161	-0.15%
2018/09/20	15	48.00	0	0.00	48.00	15	9,160	0.16%
2018/09/18	10	50.75	2	49.70	48.40	8	9,348	0.09%
2018/09/17	1	52.10	0	0.00	52.10	1	9,527	0.01%
2018/09/14	1	53.20	41	52.53	52.60	-40	9,645	-0.41%
2018/09/13	1	48.95	0	0.00	48.95	1	9,580	0.01%
2018/09/12	20	49.29	0	0.00	50.10	20	9,788	0.20%
2018/09/11	0	0.00	65	52.42	51.30	-65	9,983	-0.65%
2018/09/10	95	50.90	0	0.00	50.60	95	10,091	0.94%
2018/09/07	35	54.41	0	0.00	53.50	35	10,143	0.35%
2018/09/06	10	55.60	0	0.00	56.40	10	10,316	0.10%
2018/09/05	33	57.89	2	57.40	56.00	31	10,881	0.28%
2018/09/04	3	57.60	0	0.00	58.10	3	11,423	0.03%
2018/09/03	21	59.10	3	57.00	57.00	18	11,763	0.15%
2018/08/29	22	58.80	22	60.34	60.70	0	12,365	0.00%
2018/08/28	15	59.30	0	0.00	58.90	15	12,638	0.12%
2018/08/27	0	0.00	30	59.43	60.10	-30	12,903	-0.23%
2018/08/24	40	56.93	10	57.60	56.60	30	13,097	0.23%
2018/08/23	10	59.25	0	0.00	58.60	10	13,647	0.07%
2018/08/22	2	57.65	24	58.57	59.50	-22	14,211	-0.15%
2018/08/21	33	59.03	16	59.02	58.50	17	14,867	0.11%
2018/08/20	30	55.71	35	56.44	58.50	-5	15,105	-0.03%
2018/08/17	8	59.76	9	61.93	58.20	-1	15,508	-0.01%
2018/08/16	10	60.40	10	57.05	61.20	0	15,624	0.00%
2018/08/15	14	59.87	0	0.00	58.60	14	15,830	0.09%
2018/08/14	6	60.73	11	61.19	62.00	-5	16,050	-0.03%
2018/08/13	16	60.95	0	0.00	60.30	16	16,266	0.10%
2018/08/10	12	64.70	18	67.05	64.70	-6	16,635	-0.04%
2018/08/09	0	0.00	9	65.60	66.30	-9	17,030	-0.05%
2018/08/08	7	65.80	0	0.00	65.00	7	17,702	0.04%
2018/08/07	0	0.00	11	67.64	66.70	-11	18,220	-0.06%
2018/08/03	9	62.41	3	64.97	66.00	6	18,632	0.03%
2018/08/02	14	65.83	1	65.50	63.70	13	18,765	0.07%
2018/08/01	21	70.67	10	69.80	69.50	11	19,391	0.06%
2018/07/31	0	0.00	18	71.03	72.20	-18	19,736	-0.09%
2018/07/30	12	70.20	0	0.00	69.50	12	19,735	0.06%
2018/07/27	15	72.00	0	0.00	72.00	15	19,738	0.08%
2018/07/26	10	73.40	12	74.10	75.00	-2	19,731	-0.01%
2018/07/24	1	68.10	1	68.60	69.90	0	19,513	0.00%
2018/07/23	2	65.70	2	65.00	67.50	0	19,448	0.00%
2018/07/20	3	65.30	3	67.43	67.10	0	19,381	0.00%
2018/07/19	11	68.93	15	69.77	69.00	-4	19,241	-0.02%
2018/07/18	6	70.95	36	66.89	68.00	-30	19,237	-0.16%
2018/07/17	5	71.82	5	71.44	70.90	0	19,196	0.00%
2018/07/16	1	75.20	3	73.80	73.80	-2	19,197	-0.01%
2018/07/13	32	75.66	23	75.46	73.00	9	19,302	0.05%
2018/07/12	1	73.20	1	74.20	73.90	0	19,122	0.00%
2018/07/11	25	73.32	23	73.93	73.60	2	19,114	0.01%
2018/07/10	15	68.34	39	69.81	72.00	-24	18,611	-0.13%
2018/07/09	24	65.33	3	65.13	65.50	21	18,502	0.11%
2018/07/06	16	64.69	12	64.79	66.20	4	18,359	0.02%
2018/07/05	20	64.57	34	63.20	62.70	-14	18,107	-0.08%
2018/07/04	16	63.03	35	65.21	62.70	-19	17,898	-0.11%
2018/07/03	0	0.00	1	71.00	69.60	-1	17,672	-0.01%
2018/07/02	11	72.01	0	0.00	69.10	11	17,580	0.06%
2018/06/29	2	68.20	4	69.40	72.80	-2	17,458	-0.01%
2018/06/28	10	71.00	3	71.77	69.50	7	17,295	0.04%
2018/06/27	3	73.27	3	72.20	73.40	0	17,177	0.00%
2018/06/26	3	72.67	1	72.00	72.00	2	17,064	0.01%
2018/06/25	1	74.00	9	74.40	71.20	-8	16,820	-0.05%
2018/06/22	6	77.77	6	77.57	76.50	0	16,652	0.00%
2018/06/21	5	80.74	5	80.90	80.90	0	16,558	0.00%
2018/06/20	61	78.01	42	77.69	76.40	19	16,374	0.12%
2018/06/19	1	85.00	2	84.10	84.00	-1	16,260	-0.01%
2018/06/15	14	83.58	5	84.70	83.20	9	16,243	0.06%
2018/06/14	1	82.90	12	81.00	83.20	-11	16,133	-0.07%
2018/06/13	36	85.00	8	86.45	82.90	28	15,957	0.18%
2018/06/12	19	86.99	28	86.37	89.50	-9	15,516	-0.06%
2018/06/11	9	81.27	12	80.77	81.40	-3	14,963	-0.02%
2018/06/08	19	72.57	12	73.48	74.00	7	14,696	0.05%
2018/06/07	9	71.69	5	70.50	70.50	4	14,445	0.03%
2018/06/06	5	71.46	6	71.83	71.50	-1	14,445	-0.01%
2018/06/05	3	67.53	2	65.90	67.80	1	14,387	0.01%
2018/06/04	23	72.76	24	72.37	72.80	-1	14,150	-0.01%
2018/06/01	5	71.22	34	71.08	69.90	-29	13,839	-0.21%
2018/05/31	33	77.19	2	76.60	70.70	31	13,541	0.23%
2018/05/30	28	72.81	28	73.33	74.10	0	12,893	0.00%
2018/05/29	4	70.27	3	71.20	68.80	1	12,268	0.01%
2018/05/28	2	63.55	2	65.25	66.90	0	11,490	0.00%
2018/05/25	3	56.90	6	57.58	60.90	-3	11,147	-0.03%
2018/05/24	1	54.60	0	0.00	55.40	1	10,510	0.01%
2018/05/23	10	55.00	11	55.45	55.80	-1	10,294	-0.01%
2018/05/22	1	53.70	0	0.00	53.70	1	9,969	0.01%
2018/05/21	8	55.71	28	55.30	56.40	-20	9,672	-0.21%
2018/05/18	22	53.97	1	54.00	54.70	21	9,332	0.23%
2018/05/17	11	53.19	33	54.54	52.10	-22	8,805	-0.25%
2018/05/16	70	55.85	66	56.48	55.60	4	8,338	0.05%
2018/05/15	30	51.41	35	51.88	53.80	-5	7,656	-0.07%
2018/05/14	6	49.75	3	48.10	50.20	3	7,091	0.04%
2018/05/11	7	46.61	6	46.95	45.70	1	6,824	0.01%
2018/05/10	37	45.62	12	45.14	46.20	25	6,511	0.38%
2018/05/09	6	43.14	5	43.59	43.65	1	6,123	0.02%
2018/05/08	4	39.75	5	39.99	40.90	-1	5,397	-0.02%
2018/05/03	0	0.00	3	37.27	36.95	-3	5,004	-0.06%
2018/04/24	0	0.00	1	36.15	36.00	-1	5,798	-0.02%
2018/04/23	1	38.70	1	39.10	37.60	0	5,718	0.00%
2018/04/20	6	38.74	7	38.06	37.95	-1	5,696	-0.02%
2018/04/19	2	39.80	1	37.55	39.15	1	5,607	0.02%
2018/04/18	1	36.90	0	0.00	36.30	1	5,362	0.02%
2018/04/16	1	38.80	1	38.50	39.10	0	5,186	0.00%
2018/04/13	7	38.00	9	38.42	38.00	-2	5,103	-0.04%
2018/04/11	0	0.00	1	36.90	37.10	-1	5,049	-0.02%
2018/04/10	2	36.05	0	0.00	36.05	2	5,029	0.04%
2018/04/09	0	0.00	2	36.50	36.25	-2	5,129	-0.04%
2018/03/31	0	0.00	2	36.60	36.30	-2	5,240	-0.04%
2018/03/30	1	36.95	1	36.60	36.70	0	5,279	0.00%
2018/03/29	1	36.70	1	37.10	36.35	0	5,313	0.00%
2018/03/27	1	37.00	1	36.75	36.65	0	5,265	0.00%
2018/03/22	28	37.48	26	37.65	37.30	2	5,174	0.04%
2018/03/21	3	38.25	5	38.54	36.90	-2	5,022	-0.04%
2018/03/20	5	36.86	1	37.40	37.40	4	4,859	0.08%
2018/03/19	6	36.85	2	36.78	36.40	4	4,784	0.08%
2018/03/16	1	36.45	11	36.71	35.80	-10	4,642	-0.22%
2018/03/14	2	35.40	0	0.00	35.25	2	4,483	0.04%
2018/03/13	0	0.00	5	35.07	36.00	-5	4,386	-0.11%
2018/03/12	5	35.25	0	0.00	35.05	5	4,329	0.12%
2018/03/09	11	34.82	1	34.30	34.00	10	4,148	0.24%
2018/03/02	0	0.00	20	30.61	30.50	-20	4,530	-0.44%
2018/02/12	0	0.00	1	29.50	29.25	-1	5,660	-0.02%
2018/02/09	1	29.95	0	0.00	29.35	1	5,806	0.02%
2018/02/08	0	0.00	1	31.00	30.00	-1	5,837	-0.02%
2018/02/07	1	31.95	1	31.95	31.00	0	5,861	0.00%
2018/02/01	20	34.05	0	0.00	34.00	20	6,303	0.32%
2018/01/30	1	34.90	1	34.40	34.30	0	6,541	0.00%
2018/01/22	57	37.96	58	38.18	38.55	-1	6,712	-0.01%
2018/01/19	0	0.00	1	35.10	35.05	-1	6,702	-0.01%
2018/01/18	2	35.28	1	34.60	34.60	1	7,073	0.01%
2018/01/16	1	34.90	2	35.15	34.60	-1	7,187	-0.01%
2018/01/15	4	34.30	2	34.30	34.85	2	7,255	0.03%
2018/01/09	1	34.55	1	34.45	33.40	0	7,408	0.00%
2018/01/08	0	0.00	4	34.56	33.80	-4	7,617	-0.05%
2018/01/03	2	35.28	4	34.93	34.60	-2	7,660	-0.03%
2018/01/02	1	33.60	10	33.30	33.35	-9	7,565	-0.12%