嘉晶 (3016)-永豐金-羅東券商分點個股進出

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
50.7
漲跌
▲0.5
漲幅
+1.00%
成交量
246張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/11/25	0	0.00	1	53.90	53.80	-1	375	-0.27%
2024/11/20	1	51.80	2	52.10	51.60	-1	383	-0.26%
2024/10/23	0	0.00	1	61.00	59.60	-1	570	-0.18%
2024/09/24	1	59.70	0	0.00	59.70	1	1,222	0.08%
2024/09/16	0	0.00	2	58.90	59.80	-2	1,288	-0.16%
2024/09/04	2	56.60	0	0.00	55.50	2	1,488	0.13%
2024/08/30	0	0.00	5	61.40	60.80	-5	1,504	-0.33%
2024/08/27	1	62.30	1	60.70	61.70	0	1,518	0.00%
2024/08/22	2	60.70	0	0.00	60.50	2	1,557	0.13%
2024/08/19	0	0.00	1	59.50	59.40	-1	1,546	-0.06%
2024/08/07	0.1	55.00	0	0.00	56.90	0.1	1,561	0.01%
2024/08/05	1	57.00	0	0.00	55.90	1	1,536	0.07%
2024/08/02	1	63.30	0	0.00	62.10	1	1,513	0.07%
2024/08/01	0	0.00	1	66.10	65.70	-1	1,501	-0.07%
2024/07/23	0	0.00	1	64.10	63.70	-1	1,468	-0.07%
2024/07/22	1	62.50	0	0.00	62.10	1	1,462	0.07%
2024/07/16	1	70.00	0	0.00	69.30	1	1,420	0.07%
2024/07/15	1	70.60	0	0.00	70.80	1	1,408	0.07%
2024/07/11	0	0.00	14	71.21	71.50	-14	1,477	-0.95%
2024/07/09	1	68.80	0	0.00	68.00	1	1,397	0.07%
2024/07/08	11	69.18	0	0.00	68.30	11	1,383	0.80%
2024/07/05	6	70.95	0	0.00	71.70	6	1,360	0.44%
2024/07/04	3	69.37	4	68.23	67.60	-1	1,314	-0.08%
2024/07/03	2	67.30	2	67.00	67.30	0	1,242	0.00%
2024/06/28	0	0.00	1	63.60	64.10	-1	1,174	-0.09%
2024/06/25	2	63.20	0	0.00	63.60	2	1,287	0.16%
2024/06/24	0	0.00	5	64.78	64.00	-5	1,277	-0.39%
2024/06/21	0	0.00	1	67.00	67.00	-1	1,256	-0.08%
2024/06/20	7	68.01	0	0.00	68.00	7	1,247	0.56%
2024/06/19	1	67.80	0	0.00	66.80	1	1,265	0.08%
2024/06/14	4	67.10	4	67.55	67.80	0	1,216	0.00%
2024/06/03	1	62.50	0	0.00	61.70	1	1,617	0.06%
2024/04/19	0	0.00	1	58.40	58.60	-1	1,439	-0.07%
2024/04/18	2	63.30	1	62.30	61.20	1	1,414	0.07%
2024/04/01	0	0.00	2	61.60	61.50	-2	1,133	-0.18%
2024/03/29	0	0.00	1	59.70	59.60	-1	1,052	-0.09%
2024/03/28	1	59.50	0	0.00	59.30	1	1,038	0.10%
2024/03/22	1	60.50	6	59.92	59.10	-5	999	-0.50%
2024/03/21	1	57.00	0	0.00	57.70	1	973	0.10%
2024/03/19	1	58.40	0	0.00	57.50	1	989	0.10%
2024/03/13	1	61.50	1	62.20	60.00	0	922	0.00%
2024/03/12	31	62.24	24	63.45	61.70	7	861	0.81%
2024/03/11	47	58.69	48	59.21	61.90	-1	617	-0.16%
2024/03/08	1	54.70	2	55.12	56.30	-1	509	-0.20%
2024/03/07	0	52.10	1	51.50	51.20	-1	451	-0.22%
2024/03/06	1	53.40	0	0.00	52.10	1	454	0.22%
2024/02/29	1	53.60	1	54.00	54.20	0	462	0.00%
2024/02/26	0	54.10	0	0.00	54.80	0	461	0.00%
2024/02/23	0	54.70	0	0.00	54.00	0	461	0.00%
2024/02/16	0	0.00	1	55.10	55.50	-1	467	-0.21%
2024/02/01	0	56.60	0	56.00	55.60	0	450	-0.01%
2024/01/31	1	56.30	0	0.00	56.30	1	446	0.22%
2023/11/20	0	0.00	4	61.90	62.20	-4	396	-1.01%
2023/11/02	0	0.00	0.2	60.00	60.00	-0.2	448	-0.04%
2023/10/30	0	0.00	93	58.03	58.40	-93	418	-22.24%
2023/10/05	0	0.00	0.3	57.50	57.50	-0.3	802	-0.04%
2023/09/05	0	0.00	1	61.70	61.70	-1	1,231	-0.08%
2023/09/04	1	61.00	0	0.00	61.20	1	1,236	0.08%
2023/08/02	0	0.00	1	65.70	64.50	-1	1,253	-0.08%
2023/07/20	0	0.00	1	69.30	69.00	-1	1,190	-0.08%
2023/07/19	3	68.77	2	68.30	67.00	1	1,184	0.08%
2023/07/18	2	70.85	1	70.50	69.00	1	1,193	0.08%
2023/07/17	12	70.69	1	71.10	70.80	11	1,183	0.93%
2023/07/14	0	0.00	3	71.30	71.50	-3	1,150	-0.26%
2023/07/11	5	73.18	1	74.10	72.20	4	1,012	0.39%
2023/07/10	0.1	67.27	2	69.05	69.70	-1.9	836	-0.23%
2023/07/06	1	64.00	0	0.00	64.60	1	722	0.14%
2023/07/05	1	65.20	0	0.00	65.20	1	692	0.14%
2023/07/03	1	64.80	0	0.00	64.80	1	676	0.15%
2023/06/27	0	0.00	29	63.76	63.10	-29	679	-4.26%
2023/06/26	29	63.96	0	0.00	63.60	29	678	4.28%
2023/06/21	0	0.00	15	65.00	65.20	-15	677	-2.21%
2023/06/20	15	65.60	0	0.00	65.40	15	679	2.21%
2023/06/08	0	0.00	2	64.20	64.10	-2	653	-0.31%
2023/06/05	2	68.15	1	69.20	66.00	1	661	0.15%
2023/06/02	2	64.90	1	65.00	64.80	1	634	0.16%
2023/04/25	1	63.30	0	0.00	62.10	1	776	0.13%
2023/04/21	1	64.60	0	0.00	64.50	1	756	0.13%
2023/03/08	0	0.00	0	73.30	73.20	0	740	0.00%
2023/03/07	1	73.80	0	0.00	73.40	1	738	0.14%
2023/02/08	0	0.00	0.1	78.90	78.90	-0.1	913	-0.01%
2023/01/31	0	0.00	1	76.10	75.90	-1	948	-0.11%
2022/12/29	1	70.40	0	0.00	70.40	1	1,166	0.09%
2022/12/22	1	70.60	0	0.00	71.00	1	1,359	0.07%
2022/12/21	0.2	71.10	0	0.00	70.20	0.2	1,418	0.01%
2022/12/09	1	76.00	0	0.00	75.90	1	1,681	0.06%
2022/11/24	0	0.00	1	78.00	78.70	-1	1,998	-0.05%
2022/11/23	1	77.80	4	77.45	76.80	-3	2,009	-0.15%
2022/11/22	0	0.00	1	77.10	76.80	-1	2,029	-0.05%
2022/11/15	0	0.00	0.1	77.42	78.50	-0.1	2,266	-0.01%
2022/11/14	0	0.00	0	76.00	76.20	0	2,348	0.00%
2022/11/11	1	75.80	1	78.30	75.00	0	2,388	0.00%
2022/11/08	0	0.00	1	72.30	72.30	-1	2,356	-0.04%
2022/10/18	0	0.00	5	70.60	70.10	-5	2,428	-0.21%
2022/10/17	5	68.88	0	0.00	69.30	5	2,436	0.21%
2022/10/13	1	67.10	0	0.00	66.10	1	2,491	0.04%
2022/10/12	0.1	71.00	0	0.00	70.80	0.1	2,472	0.00%
2022/09/30	1	72.00	4	69.00	72.70	-3	2,521	-0.12%
2022/09/29	3	71.90	6	71.32	70.40	-3	2,511	-0.12%
2022/09/28	4	73.90	0	0.00	71.60	4	2,500	0.16%
2022/09/27	6.1	79.11	1	78.90	78.50	5.1	2,480	0.21%
2022/09/26	1	79.10	1	81.00	79.50	0	2,484	0.00%
2022/09/23	4	86.80	1	84.80	84.40	3	2,494	0.12%
2022/09/22	3	88.93	3	90.03	90.40	0	2,456	0.00%
2022/09/19	0	0.00	1	88.30	86.50	-1	2,432	-0.04%
2022/09/14	2	89.20	2	89.65	91.40	0	2,451	0.00%
2022/09/13	2	90.95	1	91.20	90.70	1	2,455	0.04%
2022/09/12	2	90.00	2	89.45	89.60	0	2,384	0.00%
2022/09/05	1	83.60	0	0.00	83.60	1	2,371	0.04%
2022/09/02	0	0.00	0.1	88.10	87.40	-0.1	2,367	0.00%
2022/09/01	0	0.00	4	89.35	88.00	-4	2,362	-0.17%
2022/08/30	3	88.80	0	0.00	89.30	3	2,390	0.13%
2022/08/29	1	86.90	1	86.50	87.40	0	2,394	0.00%
2022/08/23	1.1	92.10	1	92.10	92.10	0.1	2,370	0.00%
2022/08/22	2	93.00	1	93.00	93.00	1	2,363	0.04%
2022/08/19	3	91.47	4	92.08	91.40	-1	2,275	-0.04%
2022/08/18	2	88.00	1	88.90	87.40	1	2,164	0.05%
2022/08/02	1	79.80	2	79.20	79.00	-1	2,716	-0.04%
2022/07/22	0	0.00	1	83.60	83.30	-1	2,765	-0.04%
2022/07/21	0	0.00	1	83.80	84.80	-1	2,803	-0.04%
2022/07/20	1	84.00	0	0.00	83.40	1	2,798	0.04%
2022/07/18	0	0.00	1	81.00	81.10	-1	2,794	-0.04%
2022/07/15	2	81.60	3	81.87	80.80	-1	2,787	-0.04%
2022/07/14	1	79.30	1	79.80	79.90	0	2,744	0.00%
2022/07/13	1	79.50	0	0.00	77.50	1	2,751	0.04%
2022/07/12	0	0.00	1	76.20	76.50	-1	2,751	-0.04%
2022/07/08	2.2	79.59	0	0.00	78.90	2.2	2,761	0.08%
2022/07/04	1	78.60	0	0.00	78.70	1	2,789	0.04%
2022/06/30	1	84.00	0	0.00	83.80	1	2,766	0.04%
2022/06/28	2.2	92.33	1	91.90	92.30	1.2	2,841	0.04%
2022/06/27	2	93.05	2	93.70	94.30	0	2,942	0.00%
2022/06/24	1	90.99	0	0.00	90.00	1	2,995	0.03%
2022/06/23	1	90.00	0	0.00	90.00	1	3,085	0.03%
2022/06/22	0	0.00	1	93.90	90.90	-1	3,486	-0.03%
2022/06/21	2	94.05	1	93.80	93.50	1	3,596	0.03%
2022/06/20	1	88.20	0	0.00	88.20	1	3,649	0.03%
2022/06/17	2.2	95.11	1	95.00	94.70	1.2	3,686	0.03%
2022/06/16	1	102.50	1	104.00	97.20	0	3,870	0.00%
2022/06/13	0	0.00	1	104.00	103.00	-1	5,179	-0.02%
2022/06/10	1	104.00	0	0.00	104.50	1	5,689	0.02%
2022/06/09	0	0.00	1	105.50	107.00	-1	5,839	-0.02%
2022/06/08	2	107.00	2	106.25	106.00	0	6,001	0.00%
2022/06/07	0	0.00	3	104.83	104.00	-3	6,047	-0.05%
2022/06/06	0	0.00	0.1	104.00	102.50	-0.1	6,039	0.00%
2022/06/02	1.1	104.91	0	0.00	105.00	1.1	6,065	0.02%
2022/05/30	0	0.00	1	103.50	103.50	-1	6,035	-0.02%
2022/05/27	1	101.00	1	100.50	99.90	0	6,018	0.00%
2022/05/26	0	0.00	1	101.50	98.90	-1	6,030	-0.02%
2022/05/25	1	100.50	0	0.00	100.50	1	6,052	0.02%
2022/05/18	3	101.00	0	0.00	98.90	3	6,030	0.05%
2022/05/17	0	0.00	4.2	98.10	99.10	-4.2	5,948	-0.07%
2022/05/16	3	96.70	0	0.00	96.10	3	5,933	0.05%
2022/05/13	5	94.80	9	96.70	96.30	-4	5,885	-0.07%
2022/05/12	3	92.30	1	94.50	92.20	2	5,845	0.03%
2022/05/11	0	0.00	1	96.00	96.00	-1	5,884	-0.02%
2022/05/10	0	0.00	1	92.50	93.60	-1	5,851	-0.02%
2022/05/09	2	89.65	0	0.00	88.10	2	5,823	0.03%
2022/05/05	0	0.00	1	95.90	95.90	-1	5,881	-0.02%
2022/05/03	1	93.00	0	0.00	93.40	1	5,882	0.02%
2022/04/28	0	0.00	1	92.00	92.20	-1	5,947	-0.02%
2022/04/27	1	89.20	2	88.30	92.10	-1	5,941	-0.02%
2022/04/26	1	96.00	0	0.00	95.00	1	5,904	0.02%
2022/04/25	1.2	96.08	0	0.00	95.50	1.2	5,911	0.02%
2022/04/19	5	108.00	4	108.13	106.50	1	6,020	0.02%
2022/04/13	0	0.00	1	109.00	109.00	-1	6,242	-0.02%
2022/04/12	0	0.00	4	106.75	106.00	-4	6,281	-0.06%
2022/04/11	2	109.50	1	109.00	106.00	1	6,312	0.02%
2022/04/08	0	0.00	2	109.00	108.50	-2	6,311	-0.03%
2022/04/07	2	108.25	0	0.00	107.50	2	6,321	0.03%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	16	113.88	1	116.00	116.00	15	6,389	0.23%
2022/03/30	1	121.00	16	119.50	120.50	-15	6,377	-0.24%
2022/03/29	1	120.50	0	0.00	118.50	1	6,436	0.02%
2022/03/28	2	120.50	7.1	119.59	120.50	-5.1	6,405	-0.08%
2022/03/25	30.2	125.64	24	122.48	119.50	6.2	6,349	0.10%
2022/03/24	5	120.40	4.1	124.02	125.50	0.9	5,990	0.02%
2022/03/23	3	123.67	2	122.25	122.00	1	6,054	0.02%
2022/03/21	1	124.50	3	123.33	124.50	-2	6,365	-0.03%
2022/03/18	27	123.04	22	121.86	125.00	5	6,294	0.08%
2022/03/17	14	123.14	21	122.45	123.00	-7	6,183	-0.11%
2022/03/16	17	116.68	10	115.80	115.00	7	5,906	0.12%
2022/03/15	85.1	114.53	87	112.87	114.00	-1.9	5,459	-0.03%
2022/03/14	3.1	105.47	6	107.83	109.00	-2.9	4,994	-0.06%
2022/03/11	9.1	104.84	6	107.42	104.50	3.1	4,864	0.06%
2022/03/10	7	108.14	7	109.00	110.00	0	4,718	0.00%
2022/03/08	1	102.00	0	0.00	98.40	1	4,766	0.02%
2022/03/07	1	100.00	0	0.00	101.00	1	4,775	0.02%
2022/03/04	1	107.50	2	107.50	107.00	-1	4,872	-0.02%
2022/03/03	1.1	108.45	0	0.00	108.50	1.1	5,013	0.02%
2022/03/02	1	109.50	1	106.50	109.00	0	5,048	0.00%
2022/02/25	1	106.00	0	0.00	106.50	1	5,221	0.02%
2022/02/24	1	101.00	1	101.00	100.00	0	5,761	0.00%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/21	40	110.50	40	109.75	110.50	0	8,313	0.00%
2022/02/17	3	113.00	2	112.00	112.50	1	9,524	0.01%
2022/02/16	1	114.50	0	0.00	113.00	1	9,759	0.01%
2022/02/14	2	112.75	1	111.00	112.00	1	9,922	0.01%
2022/02/11	2	120.00	3	119.00	118.00	-1	9,939	-0.01%
2022/02/10	1	117.00	0	0.00	114.50	1	9,912	0.01%
2022/02/08	0	0.00	1	113.50	112.50	-1	10,253	-0.01%
2022/02/07	1	108.00	0	0.00	112.00	1	10,339	0.01%
2022/01/26	2	110.00	2	110.50	111.50	0	10,638	0.00%
2022/01/25	2	112.00	1	114.50	111.00	1	11,292	0.01%
2022/01/21	1	113.50	1	116.00	113.50	0	11,898	0.00%
2022/01/20	1	117.50	0	0.00	118.50	1	11,940	0.01%
2022/01/13	7	120.14	1	120.50	120.00	6	12,797	0.05%
2022/01/12	44	123.51	40	122.00	122.50	4	12,857	0.03%
2022/01/11	3	122.33	0	0.00	122.00	3	13,014	0.02%
2022/01/10	0	0.00	1	129.50	129.50	-1	13,107	-0.01%
2022/01/07	12	121.25	12	121.58	125.00	0	13,160	0.00%
2022/01/06	3	129.00	2	129.50	129.50	1	13,123	0.01%
2022/01/05	22.1	135.62	0	0.00	130.00	22.1	13,149	0.17%
2022/01/04	40	137.00	40	138.50	137.50	0	13,135	0.00%
2022/01/03	60	136.50	61.1	137.82	137.50	-1.1	13,183	-0.01%
2021/12/30	5	134.10	0	0.00	133.50	5	13,204	0.04%
2021/12/28	1	137.00	1	136.50	135.00	0	13,264	0.00%
2021/12/24	1	132.50	1	135.50	132.50	0	13,296	0.00%
2021/12/23	67	135.27	70	136.59	134.00	-3	13,322	-0.02%
2021/12/22	0	0.00	5	135.40	131.00	-5	13,277	-0.04%
2021/12/21	25	132.70	27	133.59	132.50	-2	13,353	-0.01%
2021/12/20	3	132.67	4	132.88	132.50	-1	13,692	-0.01%
2021/12/17	48	132.51	10	132.70	132.00	38	13,819	0.27%
2021/12/16	51	143.17	28	146.20	141.00	23	14,213	0.16%
2021/12/15	1	137.00	0	0.00	136.50	1	13,899	0.01%
2021/12/14	14	132.11	4	132.13	133.00	10	13,906	0.07%
2021/12/13	2	135.00	2	135.75	136.00	0	13,784	0.00%
2021/12/10	2	137.25	8	140.88	137.00	-6	13,669	-0.04%
2021/12/09	2	146.00	5	142.50	142.50	-3	13,430	-0.02%
2021/12/08	0	0.00	1	150.50	150.50	-1	13,402	-0.01%
2021/12/07	1	151.00	1	150.50	147.50	0	13,471	0.00%
2021/12/06	22	150.00	3	150.00	150.00	19	13,556	0.14%
2021/12/03	6	153.00	3	152.67	153.00	3	13,616	0.02%
2021/12/02	2	149.25	1	146.50	148.00	1	13,592	0.01%
2021/12/01	4	145.50	0	0.00	148.50	4	13,609	0.03%
2021/11/30	29	147.21	20	150.00	146.00	9	13,653	0.07%
2021/11/29	13	147.88	6.1	147.58	148.50	6.9	13,839	0.05%
2021/11/26	3	142.00	5	140.90	140.00	-2	13,757	-0.01%
2021/11/25	7	142.57	1	141.50	146.00	6	13,765	0.04%
2021/11/24	1	140.00	1	142.00	145.50	0	13,763	0.00%
2021/11/23	17	142.47	19.5	141.92	135.50	-2.5	13,751	-0.02%
2021/11/22	40	146.20	41	146.23	149.00	-1	13,594	-0.01%
2021/11/19	5	138.10	6	137.08	143.00	-1	12,777	-0.01%
2021/11/18	84.5	128.97	81	129.18	130.00	3.5	12,539	0.03%
2021/11/17	45	118.08	53	119.49	127.50	-8	11,358	-0.07%
2021/11/16	22	114.30	32	115.95	116.00	-10	10,703	-0.09%
2021/11/15	4	103.25	3	100.83	105.50	1	10,283	0.01%
2021/11/12	3	98.57	5	98.36	98.00	-2	10,110	-0.02%
2021/11/11	1	98.00	6	98.73	98.00	-5	10,074	-0.05%
2021/11/10	1	96.00	0	0.00	97.00	1	10,002	0.01%
2021/11/09	7	97.77	1	99.00	96.20	6	9,974	0.06%
2021/11/08	6	97.50	8	97.10	96.60	-2	9,905	-0.02%
2021/11/05	8	105.13	4	102.63	101.50	4	9,816	0.04%
2021/11/04	5	103.70	23	102.93	102.00	-18	9,625	-0.19%
2021/11/03	7	105.00	21.1	106.30	103.50	-14.1	9,584	-0.15%
2021/11/02	50.1	105.92	24	105.44	107.00	26.1	9,378	0.28%
2021/11/01	3	103.49	6	102.42	104.50	-3	8,770	-0.03%
2021/10/29	28	97.55	25	98.30	95.30	3	8,593	0.03%
2021/10/27	1	94.10	0	0.00	94.30	1	8,304	0.01%
2021/10/26	19	98.16	17	97.88	92.90	2	8,334	0.02%
2021/10/22	0	0.00	1	95.50	96.30	-1	8,230	-0.01%
2021/10/21	2	96.50	0	0.00	93.00	2	8,367	0.02%
2021/10/20	0	0.00	3	94.50	94.50	-3	8,523	-0.04%
2021/10/19	0	0.00	2	93.00	93.20	-2	8,626	-0.02%
2021/10/18	0	0.00	1	90.00	92.00	-1	8,907	-0.01%
2021/10/15	3	87.70	3	87.30	87.40	0	9,479	0.00%
2021/10/12	0	0.00	20	86.58	87.50	-20	10,411	-0.19%
2021/10/08	2	87.30	12	87.85	86.50	-10	10,592	-0.09%
2021/10/07	0	0.00	2	83.10	85.60	-2	10,742	-0.02%
2021/10/05	0	0.00	10	77.50	81.60	-10	11,096	-0.09%
2021/10/04	3	81.00	0	0.00	78.80	3	11,067	0.03%
2021/10/01	21	85.71	0	0.00	82.50	21	11,064	0.19%
2021/09/30	0	0.00	20	88.25	88.80	-20	11,233	-0.18%
2021/09/29	31	88.01	10	86.53	87.00	21	11,390	0.18%
2021/09/28	0	0.00	1	91.70	92.80	-1	11,362	-0.01%
2021/09/27	1	93.10	5.3	95.51	93.10	-4.3	11,275	-0.04%
2021/09/24	4.3	93.56	1	92.30	92.50	3.3	10,931	0.03%
2021/09/23	42	94.46	39	94.80	92.80	3	10,775	0.03%
2021/09/22	0	0.00	1	90.10	90.20	-1	10,249	-0.01%
2021/09/17	10	89.88	3	89.43	89.90	7	10,192	0.07%
2021/09/16	2	86.30	7	85.96	86.20	-5	10,137	-0.05%
2021/09/15	1	85.20	0	0.00	84.90	1	10,159	0.01%
2021/09/14	5	89.08	0	0.00	87.70	5	10,194	0.05%
2021/09/10	16	87.29	17	87.59	88.50	-1	10,248	-0.01%
2021/09/09	4	86.40	5	86.64	86.40	-1	10,371	-0.01%
2021/09/08	1	85.60	0	0.00	82.70	1	10,309	0.01%
2021/09/02	11	96.89	15	96.69	90.40	-4	10,452	-0.04%
2021/09/01	0	0.00	3	90.30	91.50	-3	10,169	-0.03%
2021/08/31	1	89.70	0	0.00	90.00	1	10,126	0.01%
2021/08/30	0	0.00	2	90.35	89.80	-2	10,060	-0.02%
2021/08/27	5	89.18	4	89.28	88.10	1	10,018	0.01%
2021/08/26	47	90.53	45	93.30	90.40	2	9,987	0.02%
2021/08/25	2	87.85	3	86.27	92.00	-1	9,599	-0.01%
2021/08/24	7	84.01	6	84.23	83.70	1	9,484	0.01%
2021/08/23	3	83.50	3	84.83	83.70	0	9,416	0.00%
2021/08/20	12	79.99	10	80.06	80.60	2	9,279	0.02%
2021/08/19	16	80.26	17	80.82	78.10	-1	9,155	-0.01%
2021/08/18	1	77.00	0	0.00	81.50	1	9,166	0.01%
2021/08/17	2	79.20	2	78.20	76.90	0	9,205	0.00%
2021/08/13	2	84.45	0	0.00	81.00	2	9,127	0.02%
2021/08/12	5	84.50	5	84.70	84.50	0	9,106	0.00%
2021/08/10	1	87.00	1	84.30	86.00	0	9,082	0.00%
2021/08/09	3	86.91	15	84.80	86.40	-12	9,063	-0.13%
2021/08/06	7	89.44	6	88.47	88.20	1	8,992	0.01%
2021/08/05	8	92.95	11	93.33	93.70	-3	8,885	-0.03%
2021/08/04	7	93.89	7	93.89	92.20	0	8,890	0.00%
2021/08/03	5	92.36	0	0.00	91.80	5	8,790	0.06%
2021/07/30	4	94.20	6	93.42	91.10	-2	8,671	-0.02%
2021/07/29	12	92.67	8	92.15	94.10	4	8,570	0.05%
2021/07/27	23	101.01	25	102.96	98.60	-2	8,277	-0.02%
2021/07/26	58	105.64	49	101.93	105.00	9	8,030	0.11%
2021/07/23	21	97.93	33	98.44	97.80	-12	7,672	-0.16%
2021/07/22	17	99.85	30	99.72	101.00	-13	7,498	-0.17%
2021/07/21	242	98.04	258	99.01	100.50	-16	7,086	-0.23%	大買/大賣/
2021/07/20	108	93.24	462	93.01	91.50	-354	6,461	-5.48%	大買/大賣/鉅額交易
2021/07/19	425	87.63	27	89.67	91.00	398	5,924	6.72%	大買/鉅額交易
2021/07/16	6	83.28	5	84.10	82.80	1	5,879	0.02%
2021/07/15	34	83.38	20	83.53	84.50	14	6,380	0.22%
2021/07/14	3	83.90	2	85.00	85.70	1	6,458	0.02%
2021/07/13	3	83.53	7	84.01	80.50	-4	6,213	-0.06%
2021/07/12	10	83.75	20	81.55	82.50	-10	5,940	-0.17%
2021/07/09	1	78.90	3	79.20	78.50	-2	5,701	-0.04%
2021/07/08	15	79.29	1	78.60	77.70	14	5,690	0.25%
2021/07/07	6	80.60	12	80.00	79.30	-6	5,696	-0.11%
2021/07/06	4	78.33	1	77.00	77.70	3	5,513	0.05%
2021/07/05	12	73.80	8	74.00	74.90	4	5,407	0.07%
2021/07/01	0	0.00	6	70.25	69.90	-6	5,730	-0.10%
2021/06/30	0	0.00	6	72.20	72.00	-6	5,975	-0.10%
2021/06/28	0	0.00	6	73.10	72.80	-6	5,898	-0.10%
2021/06/25	8	73.40	0	0.00	72.70	8	5,915	0.14%
2021/06/22	1	73.00	5	73.60	71.60	-4	5,799	-0.07%
2021/06/21	0	0.00	2	72.80	72.00	-2	5,770	-0.03%
2021/06/18	2	76.00	2	75.50	75.20	0	5,731	0.00%
2021/06/15	2	71.90	2	71.00	72.90	0	5,439	0.00%
2021/06/10	3	68.13	2	67.20	67.20	1	5,203	0.02%
2021/06/09	0	0.00	3	66.70	66.70	-3	5,152	-0.06%
2021/06/08	2	67.20	0	0.00	66.50	2	5,133	0.04%
2021/06/03	11	68.34	0	0.00	68.10	11	5,064	0.22%
2021/06/01	2	68.00	0	0.00	68.40	2	4,934	0.04%
2021/05/27	3	66.40	2	66.25	66.60	1	4,853	0.02%
2021/05/26	1	66.00	0	0.00	66.00	1	4,831	0.02%
2021/05/25	22	67.67	11	67.77	66.30	11	4,791	0.23%
2021/05/21	1	62.30	0	0.00	62.30	1	4,727	0.02%
2021/05/13	2	59.60	2	60.15	60.10	0	4,732	0.00%
2021/05/06	0	0.00	1	69.90	68.60	-1	4,665	-0.02%
2021/05/03	4	75.65	2	75.20	74.40	2	4,637	0.04%
2021/04/27	0	0.00	5	79.90	79.80	-5	4,711	-0.11%
2021/04/26	6	82.88	2	84.25	82.20	4	4,781	0.08%
2021/04/23	4	82.78	9	82.26	82.50	-5	4,805	-0.10%
2021/04/22	2	83.90	3	80.63	78.50	-1	4,807	-0.02%
2021/04/21	14	85.64	16	85.51	84.00	-2	5,265	-0.04%
2021/04/20	17	81.71	14	82.24	82.80	3	4,952	0.06%
2021/04/15	0	0.00	1	74.60	74.40	-1	4,790	-0.02%
2021/04/14	1	74.50	0	0.00	74.10	1	4,808	0.02%
2021/04/13	11	78.03	11	78.40	76.00	0	4,802	0.00%
2021/04/12	6	75.43	6	76.82	75.40	0	4,769	0.00%
2021/04/09	6	79.10	3	78.03	78.00	3	4,752	0.06%
2021/04/08	44	80.22	44	80.41	80.00	0	4,656	0.00%
2021/04/07	1	75.80	1	76.80	77.30	0	4,438	0.00%
2021/04/06	5	75.96	5	76.38	77.60	0	4,318	0.00%
2021/04/01	0	0.00	2.1	71.55	71.20	-2.1	4,117	-0.05%
2021/03/31	0	0.00	1	71.40	71.10	-1	4,134	-0.02%
2021/03/30	5	72.30	5	71.86	72.40	0	4,161	0.00%
2021/03/24	1	72.20	1	71.10	70.90	0	4,266	0.00%
2021/03/23	2	70.55	3	70.73	71.00	-1	4,278	-0.02%
2021/03/22	6	72.17	6	72.92	72.00	0	4,235	0.00%
2021/03/12	1	69.70	0	0.00	70.00	1	5,031	0.02%
2021/03/05	1	67.40	0	0.00	67.70	1	5,455	0.02%
2021/02/25	1	71.30	0	0.00	71.10	1	5,736	0.02%
2021/02/23	2	73.10	2	72.40	72.50	0	5,822	0.00%
2021/02/22	1	75.00	2	75.00	73.90	-1	5,782	-0.02%
2021/02/17	0.6	69.45	0	0.00	69.30	0.6	5,680	0.01%
2021/02/04	0	0.00	1	66.80	67.10	-1	5,659	-0.02%
2021/01/29	1	68.80	0	0.00	67.40	1	5,620	0.02%
2021/01/28	10	69.50	0	0.00	69.50	10	5,595	0.18%
2021/01/27	2	69.60	3	71.33	71.60	-1	5,570	-0.02%
2021/01/26	1	69.70	0	0.00	69.40	1	5,527	0.02%
2021/01/22	2	71.30	0	0.00	72.00	2	5,470	0.04%
2021/01/21	1	73.40	0	0.00	71.30	1	5,449	0.02%
2021/01/20	0	0.00	2	76.50	72.70	-2	5,396	-0.04%
2021/01/19	0	0.00	3	77.67	76.70	-3	5,306	-0.06%
2021/01/18	0	0.00	2	78.25	79.20	-2	5,183	-0.04%
2021/01/15	2	79.50	4	79.20	77.70	-2	5,047	-0.04%
2021/01/14	43.5	79.39	43	79.54	79.10	0.5	4,829	0.01%
2021/01/13	2	76.65	1	76.70	77.60	1	4,145	0.02%
2021/01/06	0	0.00	1	70.60	69.10	-1	3,722	-0.03%
2020/12/30	1	71.80	0	0.00	71.80	1	3,652	0.03%
2020/12/29	2	73.90	1	72.80	72.70	1	3,628	0.03%
2020/12/25	1	71.30	0	0.00	72.30	1	3,491	0.03%
2020/12/23	0	0.00	2	71.65	71.70	-2	3,515	-0.06%
2020/12/22	1	69.90	0	0.00	69.00	1	3,498	0.03%
2020/12/17	1	70.80	0	0.00	70.10	1	3,506	0.03%
2020/12/15	0	0.00	1	71.00	70.80	-1	3,520	-0.03%
2020/12/14	13	73.99	10	73.70	73.70	3	3,552	0.08%
2020/12/11	2	74.60	1	72.90	72.50	1	3,578	0.03%
2020/12/10	21	75.45	20	74.44	75.00	1	3,479	0.03%
2020/12/09	13	72.21	13	71.75	74.70	0	3,188	0.00%
2020/12/08	0	0.00	3	69.27	69.00	-3	2,814	-0.11%
2020/12/04	1	67.80	0	0.00	67.60	1	2,766	0.04%
2020/12/03	4	70.03	7	68.74	68.00	-3	2,749	-0.11%
2020/11/30	16	68.43	13	69.06	67.10	3	2,687	0.11%
2020/11/26	0	0.00	5	64.60	65.60	-5	2,578	-0.19%
2020/11/24	0	0.00	3	66.50	65.70	-3	2,682	-0.11%
2020/11/20	0	0.00	1	64.90	64.40	-1	2,731	-0.04%
2020/11/16	0	0.00	1	62.00	61.90	-1	3,287	-0.03%
2020/11/09	3	61.67	0	0.00	61.50	3	4,106	0.07%
2020/10/28	2	60.95	2	60.60	60.30	0	4,808	0.00%
2020/10/27	1	62.00	0	0.00	62.30	1	4,860	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	8	65.20	7	64.04	64.00	1	5,080	0.02%
2020/10/19	2	65.40	3	65.13	65.10	-1	5,366	-0.02%
2020/10/16	1	65.70	0	0.00	64.70	1	5,624	0.02%
2020/10/15	3	66.17	2	66.90	66.30	1	5,756	0.02%
2020/10/07	0	0.00	1	67.00	67.40	-1	5,892	-0.02%
2020/09/30	2	66.20	1	66.10	66.60	1	6,179	0.02%
2020/09/29	2	65.15	2	66.10	66.80	0	6,221	0.00%
2020/09/28	4	64.30	2	65.00	64.70	2	6,299	0.03%
2020/09/25	2	67.35	2	64.80	65.00	0	6,398	0.00%
2020/09/24	6	68.13	0	0.00	67.60	6	6,612	0.09%
2020/09/23	0	0.00	1	70.40	69.60	-1	6,584	-0.02%
2020/09/22	1	69.90	0	0.00	70.30	1	6,623	0.02%
2020/09/17	0	0.00	4	72.35	72.70	-4	6,610	-0.06%
2020/09/16	1	71.80	1	71.60	70.90	0	6,574	0.00%
2020/09/15	3	70.60	2	70.45	70.20	1	6,578	0.02%
2020/09/11	3	69.07	0	0.00	69.20	3	6,820	0.04%
2020/09/10	1	68.60	0	0.00	68.60	1	6,866	0.01%
2020/09/09	0	0.00	1.3	69.42	69.50	-1.3	6,968	-0.02%
2020/09/08	1	68.70	0	0.00	68.90	1	7,054	0.01%
2020/09/07	7	71.91	8	71.46	69.20	-1	7,134	-0.01%
2020/09/04	1	67.40	3	69.93	70.30	-2	7,125	-0.03%
2020/09/03	2	69.70	0	0.00	69.40	2	7,190	0.03%
2020/09/01	2	68.35	2	69.40	68.90	0	7,333	0.00%
2020/08/28	2	71.50	2	70.60	70.00	0	7,943	0.00%
2020/08/26	1	71.10	0	0.00	71.30	1	7,961	0.01%
2020/08/24	2	68.30	2	69.00	69.20	0	8,157	0.00%
2020/08/21	9	67.50	5	67.00	69.70	4	8,266	0.05%
2020/08/20	0.3	68.80	2	72.00	68.80	-1.7	8,231	-0.02%
2020/08/19	3	74.87	11	74.51	76.40	-8	8,499	-0.09%
2020/08/18	3	73.20	5	72.72	72.60	-2	8,464	-0.02%
2020/08/17	0	0.00	0.3	71.10	71.50	-0.3	8,361	0.00%
2020/08/12	2	68.10	1	68.60	68.10	1	9,075	0.01%
2020/08/10	1	71.50	6	71.20	69.80	-5	9,375	-0.05%
2020/08/06	1	71.10	0	0.00	70.50	1	9,961	0.01%
2020/08/05	0	0.00	4	71.63	70.90	-4	10,009	-0.04%
2020/08/04	2	75.50	2	75.70	72.50	0	10,068	0.00%
2020/07/28	8	72.75	0	0.00	68.90	8	9,883	0.08%
2020/07/24	1	69.70	0	0.00	69.40	1	9,833	0.01%
2020/07/22	1	73.50	1	72.20	72.20	0	9,635	0.00%
2020/07/21	2	72.00	4	71.45	71.90	-2	9,399	-0.02%
2020/07/17	3	67.60	0	0.00	67.60	3	9,294	0.03%
2020/07/13	1	70.90	2	72.00	71.10	-1	9,417	-0.01%
2020/07/10	1	69.10	0	0.00	68.50	1	9,488	0.01%
2020/07/09	0	0.00	4	72.48	72.20	-4	9,451	-0.04%
2020/07/08	4	71.43	0	0.00	71.40	4	9,409	0.04%
2020/07/07	5.3	71.02	9	71.63	69.40	-3.7	9,378	-0.04%
2020/07/06	1	74.20	2	73.90	74.00	-1	9,319	-0.01%
2020/07/03	11	74.39	39	71.77	73.50	-28	9,301	-0.30%
2020/07/02	50	68.99	1	68.70	69.30	49	9,087	0.54%
2020/07/01	4	69.05	1	69.00	68.40	3	9,123	0.03%
2020/06/29	2	67.00	0	0.00	66.40	2	9,170	0.02%
2020/06/23	0	0.00	20	67.55	68.10	-20	9,247	-0.22%
2020/06/18	0	0.00	0.4	68.50	68.30	-0.4	9,153	0.00%
2020/06/17	0	0.00	0.4	67.40	67.40	-0.4	9,210	0.00%
2020/06/16	2	67.80	1	67.90	68.60	1	9,343	0.01%
2020/06/12	0	0.00	1	67.50	68.70	-1	9,814	-0.01%
2020/06/11	5	71.24	1	72.10	70.00	4	10,020	0.04%
2020/06/10	2	72.25	0	0.00	71.60	2	10,045	0.02%
2020/06/05	6	74.63	0	0.00	75.90	6	10,545	0.06%
2020/06/04	6	75.83	26	75.09	74.90	-20	10,688	-0.19%
2020/06/03	0	0.00	7	71.31	71.80	-7	10,240	-0.07%
2020/06/02	0	0.00	20	70.25	70.80	-20	10,227	-0.20%
2020/06/01	10	70.30	0	0.00	70.30	10	10,262	0.10%
2020/05/29	6	68.00	0	0.00	69.50	6	10,258	0.06%
2020/05/28	1	69.50	1	69.80	68.30	0	10,302	0.00%
2020/05/27	7	70.54	17	70.29	70.90	-10	10,399	-0.10%
2020/05/26	21.4	72.79	15	70.41	68.60	6.4	10,187	0.06%
2020/05/25	21	69.35	0	0.00	71.00	21	9,764	0.22%
2020/05/22	0	0.00	1	64.40	64.60	-1	9,468	-0.01%
2020/05/21	15.4	63.40	17	63.94	64.00	-1.6	9,354	-0.02%
2020/05/20	6	60.70	12	59.78	61.40	-6	9,196	-0.07%
2020/05/19	9	58.52	7	58.26	57.50	2	8,876	0.02%
2020/05/18	9	58.94	2	58.45	57.00	7	8,817	0.08%
2020/05/15	0	0.00	2	58.50	59.00	-2	8,657	-0.02%
2020/05/14	17	56.51	13	56.68	56.20	4	8,646	0.05%
2020/05/13	0	0.00	3	57.80	57.90	-3	8,419	-0.04%
2020/05/11	0	0.00	2	53.80	53.70	-2	7,951	-0.03%
2020/05/08	1	53.50	0	0.00	52.20	1	7,818	0.01%
2020/05/07	0	0.00	14	52.10	52.10	-14	7,687	-0.18%
2020/05/06	7	50.93	12	50.59	50.50	-5	7,635	-0.07%
2020/05/04	0	0.00	1	50.60	50.70	-1	7,541	-0.01%
2020/04/30	10	52.10	1	51.00	51.80	9	7,521	0.12%
2020/04/29	0	0.00	10	50.60	50.30	-10	7,461	-0.13%
2020/04/28	1	51.20	0	0.00	50.50	1	7,456	0.01%
2020/04/22	2	49.10	0	0.00	49.35	2	7,408	0.03%
2020/04/21	4	50.75	0	0.00	49.05	4	7,432	0.05%
2020/04/20	10	51.20	0	0.00	51.00	10	7,380	0.14%
2020/04/16	1	53.40	1	53.10	52.80	0	7,254	0.00%
2020/04/15	3	53.00	2	52.50	52.90	1	7,124	0.01%
2020/04/14	0	0.00	11	51.27	50.90	-11	6,927	-0.16%
2020/04/13	5	50.78	0	0.00	50.20	5	6,903	0.07%
2020/04/10	10	51.35	2	50.90	50.80	8	6,877	0.12%
2020/04/09	0	0.00	2	51.50	51.00	-2	6,942	-0.03%
2020/04/08	0	0.00	12	51.67	52.20	-12	6,922	-0.17%
2020/04/07	11	49.83	2	50.20	49.75	9	6,806	0.13%
2020/03/31	4	49.13	3	48.85	48.80	1	6,707	0.01%
2020/03/30	1	47.70	3	48.28	49.20	-2	6,750	-0.03%
2020/03/26	1	47.70	0	0.00	48.15	1	6,617	0.02%
2020/03/25	5	48.00	5	48.67	47.70	0	6,560	0.00%
2020/03/24	15	45.40	15	45.70	45.80	0	6,468	0.00%
2020/03/23	1	44.50	0	0.00	43.35	1	6,597	0.02%
2020/03/20	1	48.60	2	48.98	47.65	-1	6,546	-0.02%
2020/03/19	16	47.79	10	46.95	45.85	6	6,402	0.09%
2020/03/18	8	53.64	40.5	53.30	50.90	-32.5	6,097	-0.53%
2020/03/17	32	51.06	2.5	52.50	52.00	29.5	5,771	0.51%
2020/03/16	2.5	52.04	3	52.60	49.50	-0.5	5,472	-0.01%
2020/03/13	2.1	47.20	2.1	46.50	51.90	0	5,321	0.00%
2020/03/12	0.5	51.50	0	0.00	51.00	0.5	5,108	0.01%
2020/03/11	6	55.22	6	55.47	54.20	0	4,842	0.00%
2020/03/10	6	51.25	6	53.23	55.60	0	4,604	0.00%
2020/03/09	2	50.70	0	0.00	50.60	2	4,417	0.05%
2020/03/05	0	0.00	5	56.30	55.60	-5	4,246	-0.12%
2020/03/03	1	54.50	0	0.00	54.10	1	3,938	0.03%
2020/03/02	1	52.80	9	54.18	54.80	-8	3,701	-0.22%
2020/02/27	2	50.00	0	0.00	49.85	2	3,438	0.06%
2020/02/26	0	0.00	1	53.80	52.30	-1	3,371	-0.03%
2020/02/25	0	0.00	2	52.30	53.00	-2	3,290	-0.06%
2020/02/24	5	53.40	5	53.20	53.20	0	3,258	0.00%
2020/02/21	1	52.60	4	53.63	52.90	-3	3,194	-0.09%
2020/02/19	3	52.20	4	52.38	52.10	-1	2,962	-0.03%
2020/02/17	7	51.01	9	51.80	52.20	-2	2,804	-0.07%
2020/02/14	6	49.02	6	48.77	48.70	0	2,629	0.00%
2020/02/12	0	0.00	2	48.45	48.20	-2	2,682	-0.07%
2020/02/11	2	46.68	0	0.00	46.50	2	2,683	0.07%
2020/02/06	1	46.20	1	46.50	46.25	0	2,846	0.00%
2020/02/05	0	0.00	1	45.45	45.30	-1	2,874	-0.03%
2020/02/04	1	44.95	0	0.00	45.25	1	2,921	0.03%
2020/01/31	2	47.45	0.5	47.00	46.90	1.6	3,056	0.05%
2020/01/30	2	48.00	0	0.00	46.75	2	3,309	0.06%
2020/01/20	0	0.00	2	52.10	51.90	-2	3,464	-0.06%
2020/01/15	4	53.05	0	0.00	53.00	4	4,213	0.09%
2020/01/13	0	0.00	15	52.03	52.60	-15	4,485	-0.33%
2020/01/08	5	50.80	0	0.00	49.90	5	4,661	0.11%
2020/01/06	1.5	52.21	0	0.00	51.50	1.5	4,957	0.03%
2020/01/03	10	54.30	23	55.13	53.10	-13	4,942	-0.26%
2020/01/02	26	54.29	12	54.48	54.50	14	4,868	0.29%
2019/12/31	10	52.80	1	54.00	52.80	9	4,832	0.19%
2019/12/30	10	54.00	0	0.00	53.70	10	4,820	0.21%
2019/12/27	2	54.80	2	54.30	54.20	0	4,815	0.00%
2019/12/25	9	53.93	10	53.97	53.90	-1	4,763	-0.02%
2019/12/20	2	53.25	1	53.20	53.00	1	4,704	0.02%
2019/12/19	1	53.40	3	53.60	53.10	-2	4,745	-0.04%
2019/12/18	7	54.39	6	54.47	54.50	1	4,752	0.02%
2019/12/17	2	52.80	0	0.00	53.40	2	4,549	0.04%
2019/12/16	0	0.00	1	51.20	52.30	-1	4,595	-0.02%
2019/12/10	1	51.20	4	51.95	52.50	-3	4,604	-0.07%
2019/12/05	6	51.57	2	51.90	51.10	4	4,642	0.09%
2019/12/04	3	51.00	3	50.87	50.80	0	4,852	0.00%
2019/12/02	0	0.00	1	49.40	48.00	-1	4,889	-0.02%
2019/11/28	1	50.00	0	0.00	49.70	1	5,002	0.02%
2019/11/21	1	48.70	0	0.00	49.45	1	5,866	0.02%
2019/11/20	1	49.70	1	49.25	49.05	0	5,902	0.00%
2019/11/13	1	50.40	0	0.00	50.30	1	6,429	0.02%
2019/11/06	0	0.00	1	55.50	55.50	-1	6,354	-0.02%
2019/11/05	20	56.30	20	56.30	56.30	0	6,352	0.00%
2019/11/01	7	54.96	6	55.80	56.10	1	6,351	0.02%
2019/10/30	0	0.00	1	57.60	56.80	-1	6,268	-0.02%
2019/10/29	3	58.23	1	58.60	57.50	2	6,275	0.03%
2019/10/25	0	0.00	6	58.70	58.20	-6	6,169	-0.10%
2019/10/24	42	56.86	54	56.48	58.50	-12	6,089	-0.20%
2019/10/23	8	54.93	17	54.86	55.00	-9	6,007	-0.15%
2019/10/22	12	53.27	6	53.45	53.60	6	6,029	0.10%
2019/10/21	2	53.60	1	53.00	53.60	1	5,906	0.02%
2019/10/18	3	51.93	9	52.23	51.60	-6	5,681	-0.11%
2019/10/17	1	50.80	0	0.00	51.10	1	5,579	0.02%
2019/10/16	2	50.80	0	0.00	50.00	2	5,555	0.04%
2019/10/15	9	51.79	4	51.85	51.10	5	5,499	0.09%
2019/10/07	0	0.00	1	49.60	49.55	-1	5,192	-0.02%
2019/10/01	0	0.00	1	48.95	49.25	-1	5,189	-0.02%
2019/09/27	2	48.95	0	0.00	48.40	2	5,174	0.04%
2019/09/26	20	50.00	20	49.73	48.75	0	5,155	0.00%
2019/09/24	11	51.41	11	51.44	50.80	0	5,122	0.00%
2019/09/19	1	50.90	0	0.00	50.70	1	5,067	0.02%
2019/09/17	1	49.25	0	0.00	50.20	1	5,007	0.02%
2019/09/06	42	51.41	43	51.33	51.00	-1	5,201	-0.02%
2019/09/04	1	50.10	2	50.55	50.70	-1	4,896	-0.02%
2019/09/02	0	0.00	1	49.65	50.70	-1	4,830	-0.02%
2019/08/30	1	50.00	5	50.62	49.05	-4	4,748	-0.08%
2019/08/29	3.3	50.05	4	50.43	49.75	-0.7	4,536	-0.02%
2019/08/28	8	50.13	5	49.16	51.20	3	4,330	0.07%
2019/08/27	3	46.97	7	47.03	46.60	-4	3,927	-0.10%
2019/08/26	4	46.58	0	0.00	46.10	4	3,926	0.10%
2019/08/23	1.2	48.60	1	49.10	48.55	0.2	3,888	0.01%
2019/08/22	10	48.38	11	48.62	48.70	-1	3,837	-0.03%
2019/08/21	1	48.10	3	48.03	48.20	-2	3,744	-0.05%
2019/08/20	0.5	45.95	0	0.00	45.85	0.5	3,565	0.01%
2019/08/19	1	46.90	1	46.50	46.50	0	3,525	0.00%
2019/08/16	1	46.40	2	45.18	46.00	-1	3,415	-0.03%
2019/08/15	1	43.05	0	0.00	43.10	1	3,320	0.03%
2019/08/08	0	0.00	3	44.25	44.65	-3	3,293	-0.09%
2019/08/06	7	43.50	4	44.66	45.60	3	3,292	0.09%
2019/08/05	6	47.30	3	45.50	45.55	3	3,274	0.09%
2019/08/02	1	47.70	0	0.00	47.85	1	3,264	0.03%
2019/08/01	0	0.00	12	49.15	48.85	-12	3,269	-0.37%
2019/07/31	15	49.24	2	50.15	49.90	13	3,241	0.40%
2019/07/30	2	50.90	1	48.80	48.80	1	3,154	0.03%
2019/07/29	5	51.16	3	51.00	51.00	2	3,016	0.07%
2019/07/25	4	48.16	2	47.30	47.75	2	2,728	0.07%
2019/07/24	0	0.00	3	45.93	47.30	-3	2,551	-0.12%
2019/07/22	2	42.05	1	42.05	42.00	1	2,373	0.04%
2019/07/18	1	43.00	0	0.00	41.80	1	2,443	0.04%
2019/07/09	0	0.00	4	43.45	43.00	-4	2,745	-0.15%
2019/07/03	2	45.45	2	45.30	45.25	0	2,866	0.00%
2019/06/28	1	47.05	1	46.65	46.30	0	3,046	0.00%
2019/06/27	4	47.38	0	0.00	46.65	4	3,122	0.13%
2019/06/24	0	0.00	1	45.65	46.35	-1	3,143	-0.03%
2019/06/21	1	45.15	1	46.25	45.15	0	3,120	0.00%
2019/06/20	1	45.30	2	45.43	45.10	-1	3,114	-0.03%
2019/06/19	3	44.60	2	44.80	44.85	1	3,132	0.03%
2019/06/18	6	45.89	4	43.66	43.90	2	3,140	0.06%
2019/06/17	0	0.00	6	43.19	45.40	-6	3,036	-0.20%
2019/06/14	8	41.62	4	42.20	41.30	4	3,015	0.13%
2019/06/13	1	41.40	0	0.00	41.60	1	3,053	0.03%
2019/06/12	4	41.80	2	43.00	41.45	2	3,131	0.06%
2019/06/10	1	40.00	1	40.35	40.10	0	3,327	0.00%
2019/06/05	2	40.55	2	40.15	40.00	0	3,554	0.00%
2019/05/30	2	40.30	0	0.00	41.10	2	3,905	0.05%
2019/05/23	0	0.00	2	40.70	41.00	-2	4,561	-0.04%
2019/05/14	1	41.45	1	42.30	42.60	0	5,661	0.00%
2019/05/09	1	43.35	3	44.00	43.35	-2	6,303	-0.03%
2019/05/07	1	46.40	0	0.00	46.25	1	6,618	0.02%
2019/05/03	2	48.15	1	47.80	48.05	1	6,914	0.01%
2019/04/30	1	46.95	0	0.00	47.40	1	6,933	0.01%
2019/04/29	4	50.25	0	0.00	46.80	4	6,935	0.06%
2019/04/26	1	53.30	0	0.00	52.00	1	6,877	0.01%
2019/04/25	2	53.20	0	0.00	54.00	2	6,860	0.03%
2019/04/23	1	53.80	15	53.40	53.60	-14	6,866	-0.20%
2019/04/22	18	55.27	4	56.10	54.40	14	6,906	0.20%
2019/04/18	10	54.10	6	53.38	52.90	4	6,819	0.06%
2019/04/17	2	52.50	1	52.60	52.80	1	6,807	0.01%
2019/04/16	0	0.00	1	52.30	52.50	-1	6,840	-0.01%
2019/04/12	0	0.00	1	51.30	51.10	-1	7,052	-0.01%
2019/04/11	2	52.00	0	0.00	51.80	2	7,144	0.03%
2019/04/09	1	55.90	3	56.27	53.90	-2	7,198	-0.03%
2019/04/08	4	55.65	6	55.85	55.30	-2	7,265	-0.03%
2019/04/03	1	54.00	3.3	53.69	53.90	-2.3	7,248	-0.03%
2019/04/02	0	0.00	0.5	53.00	53.00	-0.5	7,245	-0.01%
2019/04/01	1	51.90	1	52.10	52.20	0	7,341	0.00%
2019/03/29	1	51.40	1	50.80	51.00	0	7,319	0.00%
2019/03/28	1	52.20	1	52.50	51.20	0	7,491	0.00%
2019/03/22	4	52.50	4	52.53	52.10	0	8,276	0.00%
2019/03/20	4	53.03	1	54.40	52.60	3	8,690	0.03%
2019/03/19	1	53.10	0	0.00	53.10	1	9,013	0.01%
2019/03/18	0	0.00	1	53.70	54.30	-1	9,060	-0.01%
2019/03/14	5	55.30	0	0.00	53.90	5	9,339	0.05%
2019/03/13	1	57.50	0	0.00	57.40	1	9,496	0.01%
2019/03/12	0	0.00	32	57.86	58.00	-32	9,746	-0.33%
2019/03/11	10	56.10	0	0.00	55.60	10	9,921	0.10%
2019/03/08	1	55.30	0	0.00	56.00	1	10,119	0.01%
2019/03/07	5	57.10	5	55.80	55.60	0	10,309	0.00%
2019/03/06	14	56.66	1	56.70	56.60	13	10,479	0.12%
2019/03/05	2	55.95	0	0.00	55.50	2	10,982	0.02%
2019/03/04	2	57.50	2	56.70	56.50	0	11,326	0.00%
2019/02/27	1	56.10	8	55.35	57.60	-7	11,445	-0.06%
2019/02/26	8	57.73	2	56.70	55.70	6	11,716	0.05%
2019/02/25	2	56.35	3	57.00	57.60	-1	11,980	-0.01%
2019/02/22	3	58.23	11	57.33	56.50	-8	12,027	-0.07%
2019/02/21	1	56.70	1	57.30	57.90	0	11,959	0.00%
2019/02/20	14.3	58.18	2	57.95	57.90	12.3	11,855	0.10%
2019/02/19	3.4	58.26	13	58.89	58.90	-9.6	11,804	-0.08%
2019/02/18	4	58.45	0	0.00	58.30	4	11,751	0.03%
2019/02/15	0	0.00	4	57.50	59.30	-4	11,564	-0.03%
2019/02/14	2	57.25	3	57.20	59.00	-1	11,518	-0.01%
2019/02/13	13	58.76	4	57.90	58.40	9	11,407	0.08%
2019/02/12	1	56.40	0	0.00	56.00	1	11,139	0.01%
2019/02/11	1	50.50	3	49.70	51.40	-2	10,961	-0.02%
2019/01/30	1	47.35	1	47.90	46.75	0	10,938	0.00%
2019/01/29	3	45.72	4	45.96	46.10	-1	10,865	-0.01%
2019/01/28	3	46.10	3	46.57	46.60	0	10,856	0.00%
2019/01/25	2	44.95	1	44.20	44.15	1	10,746	0.01%
2019/01/18	0	0.00	0.8	41.30	41.30	-0.8	11,108	-0.01%
2019/01/11	1	42.80	1	42.45	41.55	0	11,314	0.00%
2019/01/08	1	41.55	1	42.00	42.10	0	11,704	0.00%
2019/01/07	0	0.00	1	41.85	41.60	-1	11,681	-0.01%
2019/01/04	1	39.10	0.2	42.75	40.90	0.8	11,672	0.01%
2019/01/03	1	43.10	2	41.95	40.65	-1	11,580	-0.01%
2018/12/28	2	44.20	1	43.85	43.90	1	11,589	0.01%
2018/12/27	3	44.43	5	44.20	43.80	-2	11,642	-0.02%
2018/12/26	0	0.00	2	44.03	42.60	-2	11,558	-0.02%
2018/12/25	1	44.05	3	43.58	44.10	-2	11,555	-0.02%
2018/12/24	2	43.70	1	45.00	45.30	1	11,517	0.01%
2018/12/22	2	44.55	4	44.83	44.85	-2	11,413	-0.02%
2018/12/21	2	44.48	0	0.00	45.60	2	11,422	0.02%
2018/12/20	9.5	44.69	13	44.69	44.25	-3.5	11,273	-0.03%
2018/12/19	3	47.38	1	48.00	47.40	2	11,019	0.02%
2018/12/18	7	50.28	7	50.81	49.40	0	10,927	0.00%
2018/12/17	2	50.10	0	0.00	50.30	2	10,856	0.02%
2018/12/14	4	50.68	1	49.65	50.00	3	10,796	0.03%
2018/12/13	4	52.13	14	52.07	52.00	-10	10,675	-0.09%
2018/12/12	29	51.83	26	51.37	52.50	3	10,400	0.03%
2018/12/11	1	47.95	2	48.48	47.80	-1	10,099	-0.01%
2018/12/10	2	48.03	22	47.27	47.30	-20	10,196	-0.20%
2018/12/07	35.5	48.10	21	48.03	48.05	14.5	10,027	0.14%
2018/12/06	22	49.20	12	48.16	46.30	10	9,928	0.10%
2018/12/05	5	48.44	4	50.31	51.10	1	9,676	0.01%
2018/12/04	10	50.30	14	50.17	49.50	-4	9,490	-0.04%
2018/12/03	3	50.42	3	50.37	49.15	0	9,277	0.00%
2018/11/30	16	48.19	12	48.71	48.75	4	9,100	0.04%
2018/11/29	4	49.51	6	49.80	49.00	-2	8,908	-0.02%
2018/11/28	15	49.90	17	49.69	49.70	-2	8,699	-0.02%
2018/11/27	17	46.50	11	46.42	48.40	6	8,185	0.07%
2018/11/26	20	43.87	28	43.96	44.00	-8	7,814	-0.10%
2018/11/23	24	43.18	10	42.76	43.75	14	7,721	0.18%
2018/11/22	9	41.52	12	41.94	41.10	-3	7,406	-0.04%
2018/11/21	2	40.70	2	40.70	40.70	0	6,994	0.00%
2018/11/19	0	0.00	3	36.65	37.30	-3	6,999	-0.04%
2018/11/15	3	36.45	2	36.45	36.80	1	7,052	0.01%
2018/11/14	3	36.13	1	36.65	36.00	2	7,106	0.03%
2018/11/02	22	36.57	22	36.81	36.55	0	7,319	0.00%
2018/10/29	119	33.00	118	33.16	32.05	1	7,100	0.01%	大買/大賣/
2018/10/26	0	0.00	10	31.95	30.50	-10	7,077	-0.14%
2018/10/25	10	31.15	3	31.83	31.15	7	7,113	0.10%
2018/10/22	8	38.28	8	38.13	37.70	0	7,058	0.00%
2018/10/17	2	41.20	20	40.25	38.40	-18	7,163	-0.25%
2018/10/16	26	40.19	6	40.23	40.25	20	7,007	0.29%
2018/10/12	2	36.10	0	0.00	37.20	2	7,037	0.03%
2018/10/11	0	0.00	2	36.75	36.50	-2	7,110	-0.03%
2018/10/09	0	0.00	1	40.65	40.55	-1	7,192	-0.01%
2018/10/05	0	0.00	2	42.30	42.30	-2	7,414	-0.03%
2018/10/04	1	47.70	0	0.00	47.00	1	7,476	0.01%
2018/10/02	1	50.00	0	0.00	50.00	1	8,302	0.01%
2018/09/28	1	50.00	1	51.00	50.20	0	8,731	0.00%
2018/09/25	1	52.00	0	0.00	52.00	1	9,178	0.01%
2018/09/20	0	0.00	1	48.80	48.00	-1	9,160	-0.01%
2018/09/19	0	0.00	2	49.80	47.90	-2	9,256	-0.02%
2018/09/18	3	48.75	3	49.25	48.40	0	9,348	0.00%
2018/09/17	1	52.10	7	52.10	52.10	-6	9,527	-0.06%
2018/09/14	8	52.89	3	50.87	52.60	5	9,645	0.05%
2018/09/13	0	0.00	2	51.00	48.95	-2	9,580	-0.02%
2018/09/07	3	54.33	1	57.20	53.50	2	10,143	0.02%
2018/09/03	2	58.65	0	0.00	57.00	2	11,763	0.02%
2018/08/29	0	0.00	1	60.30	60.70	-1	12,365	-0.01%
2018/08/28	6	60.38	8	59.80	58.90	-2	12,638	-0.02%
2018/08/27	4	60.55	2	60.00	60.10	2	12,903	0.02%
2018/08/20	7	55.73	7	54.84	58.50	0	15,105	0.00%
2018/08/17	0	0.00	1	60.40	58.20	-1	15,508	-0.01%
2018/08/16	0	0.00	3	59.60	61.20	-3	15,624	-0.02%
2018/08/13	7	61.03	9	60.90	60.30	-2	16,266	-0.01%
2018/08/09	0	0.00	1	65.90	66.30	-1	17,030	-0.01%
2018/08/08	1	65.20	0	0.00	65.00	1	17,702	0.01%
2018/08/07	2	67.60	2	67.00	66.70	0	18,220	0.00%
2018/08/06	0	0.00	1	65.20	65.50	-1	18,399	-0.01%
2018/08/03	19	62.35	14	62.89	66.00	5	18,632	0.03%
2018/08/02	0	0.00	2	65.00	63.70	-2	18,765	-0.01%
2018/08/01	9	70.07	8	70.14	69.50	1	19,391	0.01%
2018/07/31	2	71.10	0	0.00	72.20	2	19,736	0.01%
2018/07/30	0	0.00	3	71.00	69.50	-3	19,735	-0.02%
2018/07/27	3	74.53	6	73.73	72.00	-3	19,738	-0.02%
2018/07/26	3	74.07	9	73.91	75.00	-6	19,731	-0.03%
2018/07/25	4	70.20	0	0.00	71.70	4	19,584	0.02%
2018/07/24	1	69.20	1	67.70	69.90	0	19,513	0.00%
2018/07/23	0	0.00	1	67.50	67.50	-1	19,448	-0.01%
2018/07/20	8	69.68	0	0.00	67.10	8	19,381	0.04%
2018/07/19	0	0.00	2	70.00	69.00	-2	19,241	-0.01%
2018/07/18	1	69.00	0	0.00	68.00	1	19,237	0.01%
2018/07/16	0	0.00	25	73.46	73.80	-25	19,197	-0.13%
2018/07/13	8	75.93	11	76.25	73.00	-3	19,302	-0.02%
2018/07/12	4	73.18	0	0.00	73.90	4	19,122	0.02%
2018/07/11	34	73.71	22	73.32	73.60	12	19,114	0.06%
2018/07/10	22	70.05	11	69.71	72.00	11	18,611	0.06%
2018/07/09	7	65.44	4	65.23	65.50	3	18,502	0.02%
2018/07/06	0	0.00	1	65.10	66.20	-1	18,359	-0.01%
2018/07/05	314	65.24	311	64.48	62.70	3	18,107	0.02%	大買/大賣/
2018/07/04	7	66.27	56	65.05	62.70	-49	17,898	-0.27%
2018/07/03	1	70.00	0	0.00	69.60	1	17,672	0.01%
2018/06/29	58	71.13	6	69.00	72.80	52	17,458	0.30%
2018/06/28	1	71.00	0	0.00	69.50	1	17,295	0.01%
2018/06/27	1	73.30	1	72.60	73.40	0	17,177	0.00%
2018/06/26	1	74.40	1	73.00	72.00	0	17,064	0.00%
2018/06/25	2	70.90	2	72.20	71.20	0	16,820	0.00%
2018/06/22	1	76.90	0	0.00	76.50	1	16,652	0.01%
2018/06/21	8	81.50	8	80.08	80.90	0	16,558	0.00%
2018/06/20	1	75.80	1	81.40	76.40	0	16,374	0.00%
2018/06/19	1	84.30	0	0.00	84.00	1	16,260	0.01%
2018/06/15	3	83.53	1	84.10	83.20	2	16,243	0.01%
2018/06/14	1	82.90	0	0.00	83.20	1	16,133	0.01%
2018/06/13	12	88.19	18	85.18	82.90	-6	15,957	-0.04%
2018/06/12	24	87.18	24	88.13	89.50	0	15,516	0.00%
2018/06/11	12	78.28	9	79.59	81.40	3	14,963	0.02%
2018/06/08	273	71.86	274	72.66	74.00	-1	14,696	-0.01%	大買/大賣/
2018/06/07	1	72.60	0	0.00	70.50	1	14,445	0.01%
2018/06/06	2	71.30	3	68.60	71.50	-1	14,445	-0.01%
2018/06/05	10	70.33	12	68.83	67.80	-2	14,387	-0.01%
2018/06/04	8	72.46	8	71.89	72.80	0	14,150	0.00%
2018/06/01	4	70.25	3	69.67	69.90	1	13,839	0.01%
2018/05/31	3	75.73	14	75.94	70.70	-11	13,541	-0.08%
2018/05/30	21	71.41	15	71.99	74.10	6	12,893	0.05%
2018/05/29	6	69.48	10	70.40	68.80	-4	12,268	-0.03%
2018/05/28	9	64.13	4	64.33	66.90	5	11,490	0.04%
2018/05/25	13	59.25	49	58.55	60.90	-36	11,147	-0.32%
2018/05/24	6	55.42	1	56.00	55.40	5	10,510	0.05%
2018/05/23	15	55.59	21	55.28	55.80	-6	10,294	-0.06%
2018/05/22	3	55.70	1	55.50	53.70	2	9,969	0.02%
2018/05/21	9	55.42	5	55.72	56.40	4	9,672	0.04%
2018/05/18	681	54.11	1,163	54.22	54.70	-482	9,332	-5.16%	大買/大賣/鉅額交易
2018/05/17	523	53.05	33	53.85	52.10	490	8,805	5.56%	大買/鉅額交易
2018/05/16	23	57.00	1,018	56.80	55.60	-995	8,338	-11.93%	大賣/鉅額交易
2018/05/15	62	51.03	38	51.63	53.80	24	7,656	0.31%
2018/05/14	132	49.33	39	48.89	50.20	93	7,091	1.31%	大買/
2018/05/11	12	46.57	4	45.74	45.70	8	6,824	0.12%
2018/05/10	121	44.65	114	44.76	46.20	7	6,511	0.11%	大買/大賣/
2018/05/09	278	42.97	28	43.28	43.65	250	6,123	4.08%	大買/鉅額交易
2018/05/08	1,000	39.34	360	38.90	40.90	640	5,397	11.86%	大買/大賣/鉅額交易
2018/05/04	0	0.00	7	36.70	35.80	-7	4,989	-0.14%
2018/04/23	0	0.00	1	38.00	37.60	-1	5,718	-0.02%
2018/04/17	2	39.75	2	38.90	36.15	0	5,317	0.00%
2018/04/11	1	37.10	0	0.00	37.10	1	5,049	0.02%
2018/03/30	0	0.00	1	36.70	36.70	-1	5,279	-0.02%
2018/03/29	0	0.00	3	36.40	36.35	-3	5,313	-0.06%
2018/03/23	1	36.25	0	0.00	35.80	1	5,239	0.02%
2018/03/21	5	39.45	6	37.58	36.90	-1	5,022	-0.02%
2018/03/20	0	0.00	1	36.60	37.40	-1	4,859	-0.02%
2018/03/16	3	36.37	2	36.40	35.80	1	4,642	0.02%
2018/03/15	1	35.50	0	0.00	35.45	1	4,510	0.02%
2018/03/12	0	0.00	2	35.40	35.05	-2	4,329	-0.05%
2018/03/08	0	0.00	2	32.75	33.55	-2	3,992	-0.05%
2018/02/21	2	30.35	0	0.00	30.25	2	5,361	0.04%
2018/02/07	0	0.00	3	32.15	31.00	-3	5,861	-0.05%
2018/02/02	0	0.00	1	33.70	33.70	-1	6,183	-0.02%
2018/02/01	0	0.00	1	34.00	34.00	-1	6,303	-0.02%
2018/01/31	10	33.95	0	0.00	33.80	10	6,403	0.16%
2018/01/30	10	34.10	0	0.00	34.30	10	6,541	0.15%
2018/01/29	0	0.00	1	34.30	34.15	-1	6,556	-0.02%
2018/01/25	3	34.65	0	0.00	34.30	3	6,703	0.04%
2018/01/24	2	35.90	1	35.45	35.30	1	6,733	0.01%
2018/01/23	0	0.00	6	37.83	36.05	-6	6,868	-0.09%
2018/01/22	4	38.48	2	38.55	38.55	2	6,712	0.03%
2018/01/19	3	34.95	0	0.00	35.05	3	6,702	0.04%
2018/01/18	0	0.00	4	35.45	34.60	-4	7,073	-0.06%
2018/01/11	4	33.25	0	0.00	33.00	4	7,330	0.05%
2018/01/10	0	0.00	2	34.20	33.50	-2	7,364	-0.03%
2018/01/09	2	33.60	7	34.29	33.40	-5	7,408	-0.07%
2018/01/08	0	0.00	1	35.00	33.80	-1	7,617	-0.01%
2018/01/05	0	0.00	6	35.97	35.40	-6	7,643	-0.08%