嘉晶 (3016)-華南永昌-三重券商分點個股進出

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
60.3
漲跌
▲0.3
漲幅
+0.50%
成交量
305張
產業
上市半導體類股
796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－華南永昌-三重券商分點個股進出

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-三重券商分點個股進出
華南永昌-三重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
2024/04/26	0	0.00	1	61.40	61.50	-1	1,497	-0.07%
2024/04/25	1	61.50	0	0.00	61.60	1	1,489	0.07%
2024/04/22	0	0.00	1	58.90	59.40	-1	1,453	-0.07%
2024/04/18	1	64.40	0	0.00	61.20	1	1,414	0.07%
2024/04/15	0	0.00	1.1	59.09	58.90	-1.1	1,270	-0.09%
2024/04/11	2	61.50	2	62.80	60.80	0	1,237	0.00%
2024/04/10	2	62.80	1	61.70	61.20	1	1,215	0.08%
2024/04/09	0	59.60	0	0.00	60.10	0	1,174	0.00%
2024/04/08	2	59.60	0	0.00	59.50	2	1,171	0.17%
2024/04/01	0	0.00	1	62.70	61.50	-1	1,133	-0.09%
2024/03/28	1	60.30	0	0.00	59.30	1	1,038	0.10%
2024/03/25	0.1	58.95	1	59.00	58.80	-0.9	999	-0.09%
2024/03/22	1	60.10	2	60.45	59.10	-1	999	-0.10%
2024/03/21	0	0.00	2	57.25	57.70	-2	973	-0.21%
2024/03/20	0	0.00	2	56.90	56.60	-2	993	-0.20%
2024/03/19	2	58.50	0	0.00	57.50	2	989	0.20%
2024/03/15	1	57.70	0	0.00	58.00	1	972	0.10%
2024/03/13	0	0.00	1	61.00	60.00	-1	922	-0.11%
2024/03/12	29	61.37	30	62.78	61.70	-1	861	-0.12%
2024/03/11	2	58.00	0	0.00	61.90	2	617	0.32%
2024/03/08	1	52.70	8	56.19	56.30	-7	509	-1.37%
2024/03/01	0	0.00	1	54.20	53.80	-1	459	-0.22%
2024/02/26	1	54.10	0	0.00	54.80	1	461	0.22%
2024/02/23	5	54.62	0	0.00	54.00	5	461	1.08%
2024/02/16	2	55.00	0	0.00	55.50	2	467	0.43%
2024/02/15	0	0.00	2	53.90	55.00	-2	464	-0.43%
2024/02/02	0	0.00	1	55.30	55.10	-1	452	-0.22%
2024/02/01	0	0.00	1	55.80	55.60	-1	450	-0.22%
2024/01/12	0	0.00	2	58.15	58.20	-2	499	-0.40%
2024/01/11	1	58.70	0	0.00	58.70	1	502	0.20%
2023/12/20	1	63.90	0	0.00	62.50	1	501	0.20%
2023/12/19	3	65.20	3	63.50	63.30	0	504	0.00%
2023/12/18	10	65.95	10	63.50	64.00	0	501	0.00%
2023/12/15	3	65.13	2	64.50	64.50	1	478	0.21%
2023/12/13	2	63.50	2	62.35	62.00	0	453	0.00%
2023/11/09	0	0.00	1	60.20	59.80	-1	416	-0.24%
2023/10/23	0	0.00	2	57.00	56.70	-2	479	-0.42%
2023/10/20	2	57.50	0	0.00	57.50	2	489	0.41%
2023/09/18	1	62.90	0	0.00	62.70	1	1,163	0.09%
2023/09/06	0	0.00	2	61.40	61.00	-2	1,232	-0.16%
2023/09/05	1	61.70	0	0.00	61.70	1	1,231	0.08%
2023/09/04	0	0.00	1	60.60	61.20	-1	1,236	-0.08%
2023/08/30	1	59.60	0	0.00	59.50	1	1,296	0.08%
2023/08/14	0	0.00	1	58.90	58.90	-1	1,290	-0.08%
2023/07/27	1	65.40	1	66.20	66.10	0	1,206	0.00%
2023/07/25	0	0.00	1	66.70	66.10	-1	1,199	-0.08%
2023/07/24	1	66.20	0	0.00	65.70	1	1,204	0.08%
2023/07/20	1	67.70	1	69.10	69.00	0	1,190	0.00%
2023/07/19	1	69.50	2	67.60	67.00	-1	1,184	-0.08%
2023/07/17	0	0.00	1	69.60	70.80	-1	1,183	-0.08%
2023/07/14	2	71.75	1	71.10	71.50	1	1,150	0.09%
2023/07/13	2	73.00	4	71.73	71.00	-2	1,122	-0.18%
2023/07/11	4	73.25	4	73.30	72.20	0	1,012	0.00%
2023/07/10	2	69.25	0	0.00	69.70	2	836	0.24%
2023/06/15	0	0.00	3	66.50	66.70	-3	685	-0.44%
2023/06/14	2	66.40	2	65.80	67.30	0	673	0.00%
2023/06/13	3	66.33	0	0.00	65.20	3	663	0.45%
2023/06/07	0	0.00	1	65.20	65.40	-1	666	-0.15%
2023/05/31	1	64.10	0	0.00	63.60	1	691	0.14%
2023/05/29	0	0.00	1	64.80	65.10	-1	694	-0.14%
2023/05/25	1	63.50	0	0.00	63.60	1	694	0.14%
2023/04/18	1	70.60	1	71.30	70.10	0	716	0.00%
2023/04/17	1	69.20	2	70.90	71.50	-1	705	-0.14%
2023/04/13	2	70.30	0	0.00	69.90	2	680	0.29%
2023/03/10	0	0.00	1	71.40	71.10	-1	712	-0.14%
2023/03/08	0	0.00	1	73.20	73.20	-1	740	-0.14%
2023/03/07	1	73.70	0	0.00	73.40	1	738	0.14%
2023/03/03	2	72.00	1	71.90	71.90	1	712	0.14%
2023/03/02	0	0.00	3	73.60	73.50	-3	673	-0.45%
2023/02/23	2	76.15	0	0.00	76.00	2	681	0.29%
2023/02/10	1	76.70	10	76.70	76.50	-9	910	-0.99%
2023/02/09	0	0.00	1	79.30	78.90	-1	905	-0.11%
2023/02/03	0	0.00	2	80.05	78.00	-2	937	-0.21%
2023/02/02	2	78.90	0	0.00	79.20	2	946	0.21%
2023/02/01	1	77.00	0	0.00	77.00	1	937	0.11%
2023/01/17	0	0.00	5	72.30	72.00	-5	953	-0.52%
2023/01/16	0	0.00	5	72.00	72.30	-5	969	-0.52%
2023/01/10	0	0.00	1	74.20	73.70	-1	1,014	-0.10%
2023/01/09	1	73.70	0	0.00	73.90	1	1,033	0.10%
2023/01/05	2	72.30	2	71.30	71.40	0	1,084	0.00%
2022/12/23	0	0.00	1	70.00	71.20	-1	1,321	-0.08%
2022/12/22	1	70.70	0	0.00	71.00	1	1,359	0.07%
2022/12/21	1	71.80	1	70.40	70.20	0	1,418	0.00%
2022/12/20	2	74.00	2	73.70	71.20	0	1,465	0.00%
2022/12/15	1	76.10	0	0.00	76.50	1	1,613	0.06%
2022/12/05	0	0.00	1	81.90	82.00	-1	1,923	-0.05%
2022/12/01	2	81.45	1	80.30	81.90	1	1,939	0.05%
2022/11/23	0	0.00	1	78.00	76.80	-1	2,009	-0.05%
2022/11/18	1	79.70	2	78.60	78.20	-1	2,111	-0.05%
2022/11/16	0	0.00	1	78.50	78.00	-1	2,186	-0.05%
2022/11/15	2	77.75	0	0.00	78.50	2	2,266	0.09%
2022/11/14	0	0.00	1	76.10	76.20	-1	2,348	-0.04%
2022/11/11	1	75.80	1	77.30	75.00	0	2,388	0.00%
2022/11/09	2	74.35	1	74.50	75.00	1	2,369	0.04%
2022/11/04	0	0.00	1	70.90	72.00	-1	2,384	-0.04%
2022/11/02	0	0.00	1	70.40	70.60	-1	2,407	-0.04%
2022/10/31	1	68.60	2	68.50	69.00	-1	2,399	-0.04%
2022/10/27	2	68.05	1	69.00	69.00	1	2,392	0.04%
2022/10/25	1	67.50	0	0.00	67.40	1	2,395	0.04%
2022/10/21	0	0.00	1	68.10	67.10	-1	2,408	-0.04%
2022/10/20	1	69.30	0	0.00	69.50	1	2,408	0.04%
2022/10/14	1	69.60	1	70.90	70.50	0	2,444	0.00%
2022/10/13	5	68.76	0	0.00	66.10	5	2,491	0.20%
2022/10/11	1	72.90	0	0.00	71.50	1	2,471	0.04%
2022/10/06	0	0.00	1	78.50	78.60	-1	2,518	-0.04%
2022/10/04	2	74.95	4	75.95	77.60	-2	2,490	-0.08%
2022/09/30	1	71.70	0	0.00	72.70	1	2,521	0.04%
2022/09/29	3	72.33	2	71.30	70.40	1	2,511	0.04%
2022/09/28	1	76.00	0	0.00	71.60	1	2,500	0.04%
2022/09/14	1	89.50	0	0.00	91.40	1	2,451	0.04%
2022/09/13	0	0.00	1	92.10	90.70	-1	2,455	-0.04%
2022/09/12	1	91.30	3	88.93	89.60	-2	2,384	-0.08%
2022/09/08	2	82.20	1	81.90	84.50	1	2,344	0.04%
2022/09/02	2	87.55	1	87.80	87.40	1	2,367	0.04%
2022/08/26	0	0.00	1	91.40	89.70	-1	2,388	-0.04%
2022/08/25	1	91.10	1	90.60	90.60	0	2,380	0.00%
2022/08/24	4	90.00	0	0.00	89.20	4	2,369	0.17%
2022/08/23	1	92.00	0	0.00	92.10	1	2,370	0.04%
2022/08/19	0	0.00	3	93.50	91.40	-3	2,275	-0.13%
2022/08/18	5	87.08	2	88.50	87.40	3	2,164	0.14%
2022/08/17	0	0.00	1	85.50	85.40	-1	2,154	-0.05%
2022/08/16	0	0.00	1	86.50	85.90	-1	2,170	-0.05%
2022/08/15	2	86.40	0	0.00	86.50	2	2,193	0.09%
2022/08/12	0	0.00	1	84.40	84.70	-1	2,209	-0.05%
2022/08/11	0	0.00	1	84.40	83.60	-1	2,261	-0.04%
2022/08/10	1	82.00	0	0.00	82.20	1	2,329	0.04%
2022/08/09	2	82.45	1	82.60	82.60	1	2,366	0.04%
2022/08/05	0	0.00	0	79.60	80.70	0	2,519	0.00%
2022/07/28	0	0.00	1	82.60	81.40	-1	2,747	-0.04%
2022/07/27	0	0.00	0	81.40	82.80	0	2,755	0.00%
2022/07/25	0	0.00	1	84.20	84.20	-1	2,739	-0.04%
2022/07/21	1	84.30	0	0.00	84.80	1	2,803	0.04%
2022/07/20	1	85.10	1	83.78	83.40	0	2,798	0.00%
2022/07/19	1	80.00	1	80.50	80.30	0	2,777	0.00%
2022/07/15	1	81.40	3	79.50	80.80	-2	2,787	-0.07%
2022/07/14	2	78.40	1	76.53	79.90	1	2,744	0.04%
2022/07/13	1	78.20	0	79.30	77.50	1	2,751	0.04%
2022/07/08	3	79.70	2	79.05	78.90	1	2,761	0.04%
2022/07/07	0	0.00	0	74.20	76.90	0	2,740	0.00%
2022/07/05	0	0.00	0	79.90	78.60	0	2,813	0.00%
2022/06/30	0	85.47	11	84.40	83.80	-11	2,766	-0.40%
2022/06/29	1	90.30	0	0.00	90.40	1	2,793	0.04%
2022/06/28	0	0.00	1	92.20	92.30	-1	2,841	-0.04%
2022/06/24	0	0.00	0	91.30	90.00	0	2,995	0.00%
2022/06/23	1	89.96	0	0.00	90.00	1	3,085	0.03%
2022/06/21	0	0.00	0	91.40	93.50	0	3,596	0.00%
2022/06/20	0.1	90.25	6	92.00	88.20	-5.9	3,649	-0.16%
2022/06/09	1	106.00	0	0.00	107.00	1	5,839	0.02%
2022/06/01	1	105.00	1	105.00	105.50	0	6,063	0.00%
2022/05/30	0	0.00	1	103.50	103.50	-1	6,035	-0.02%
2022/05/24	0	0.00	0	97.00	97.30	0	6,064	0.00%
2022/05/19	1	99.00	2	100.20	100.50	-1	6,052	-0.02%
2022/05/13	4	96.83	4	97.88	96.30	0	5,885	0.00%
2022/05/11	2	96.00	2	95.65	96.00	0	5,884	0.00%
2022/04/26	1	95.00	0	0.00	95.00	1	5,904	0.02%
2022/04/21	1	105.50	0	0.00	106.50	1	5,936	0.02%
2022/04/15	1	106.00	0	0.00	105.50	1	6,120	0.02%
2022/04/12	1	108.00	0	0.00	106.00	1	6,281	0.02%
2022/04/11	1	113.50	1	109.50	106.00	0	6,312	0.00%
2022/04/07	1	111.00	1	113.00	107.50	0	6,321	0.00%
2022/03/28	1	120.50	1	118.50	120.50	0	6,405	0.00%
2022/03/25	9	126.89	7	121.93	119.50	2	6,349	0.03%
2022/03/24	2	120.00	1	120.50	125.50	1	5,990	0.02%
2022/03/23	3	122.83	0	0.00	122.00	3	6,054	0.05%
2022/03/22	0	0.00	2	123.00	123.50	-2	6,362	-0.03%
2022/03/21	3	125.17	3	124.17	124.50	0	6,365	0.00%
2022/03/18	5	122.60	7	123.50	125.00	-2	6,294	-0.03%
2022/03/17	9	121.33	10	121.90	123.00	-1	6,183	-0.02%
2022/03/16	1	117.00	1	115.00	115.00	0	5,906	0.00%
2022/03/15	15	113.47	14	113.18	114.00	1	5,459	0.02%
2022/03/10	3	109.00	3	110.00	110.00	0	4,718	0.00%
2022/03/03	1	108.50	0	0.00	108.50	1	5,013	0.02%
2022/03/02	0	0.00	1	109.00	109.00	-1	5,048	-0.02%
2022/02/18	2	111.75	0	0.00	111.50	2	9,087	0.02%
2022/02/16	5	113.60	0	0.00	113.00	5	9,759	0.05%
2022/02/11	0	0.00	11	114.86	118.00	-11	9,939	-0.11%
2022/02/10	1	116.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	0	0.00	3	116.00	116.00	-3	10,043	-0.03%
2022/02/08	3	112.00	3	115.00	112.50	0	10,253	0.00%
2022/02/07	3	108.00	0	0.00	112.00	3	10,339	0.03%
2022/01/17	0	0.00	3	123.00	123.00	-3	12,488	-0.02%
2022/01/14	1	117.50	5	121.10	120.50	-4	12,605	-0.03%
2022/01/13	3	120.50	34	117.85	120.00	-31	12,797	-0.24%
2022/01/11	4	121.63	0	0.00	122.00	4	13,014	0.03%
2022/01/10	2	129.50	2	126.50	129.50	0	13,107	0.00%
2022/01/05	6	131.83	1	136.00	130.00	5	13,149	0.04%
2022/01/04	13	136.62	3	138.17	137.50	10	13,135	0.08%
2022/01/03	2	137.50	9	137.72	137.50	-7	13,183	-0.05%
2021/12/30	2	135.00	0	0.00	133.50	2	13,204	0.02%
2021/12/29	1	136.50	1	138.00	136.00	0	13,255	0.00%
2021/12/28	20	136.25	14	135.00	135.00	6	13,264	0.05%
2021/12/27	2	136.50	2	135.75	136.50	0	13,275	0.00%
2021/12/24	6	133.17	3	134.17	132.50	3	13,296	0.02%
2021/12/23	8	134.44	2	136.00	134.00	6	13,322	0.05%
2021/12/20	2	131.25	0	0.00	132.50	2	13,692	0.01%
2021/12/17	17	131.65	0	0.00	132.00	17	13,819	0.12%
2021/12/16	12	143.29	11	140.86	141.00	1	14,213	0.01%
2021/12/15	2	136.50	3	135.02	136.50	-1	13,899	-0.01%
2021/12/14	3.1	132.51	0	0.00	133.00	3.1	13,906	0.02%
2021/12/13	2	134.50	0	0.00	136.00	2	13,784	0.01%
2021/12/10	11	136.91	7	140.99	137.00	4	13,669	0.03%
2021/12/09	8	143.63	0	0.00	142.50	8	13,430	0.06%
2021/12/07	7	148.00	0	0.00	147.50	7	13,471	0.05%
2021/12/03	0	0.00	3	153.50	153.00	-3	13,616	-0.02%
2021/12/02	0	0.00	1	148.50	148.00	-1	13,592	-0.01%
2021/12/01	6	144.92	1	146.00	148.50	5	13,609	0.04%
2021/11/30	4	147.00	1	153.00	146.00	3	13,653	0.02%
2021/11/29	0	0.00	7	142.57	148.50	-7	13,839	-0.05%
2021/11/26	1	137.50	1	138.00	140.00	0	13,757	0.00%
2021/11/25	2	143.00	1	142.00	146.00	1	13,765	0.01%
2021/11/24	2	145.50	2	142.25	145.50	0	13,763	0.00%
2021/11/23	4	135.88	2	145.00	135.50	2	13,751	0.01%
2021/11/22	15	145.97	10	145.35	149.00	5	13,594	0.04%
2021/11/19	0	0.00	19	139.45	143.00	-19	12,777	-0.15%
2021/11/18	24	129.98	16	130.75	130.00	8	12,539	0.06%
2021/11/17	19	120.66	24	122.40	127.50	-5	11,358	-0.04%
2021/11/16	7	114.36	8	115.38	116.00	-1	10,703	-0.01%
2021/11/15	2	104.50	7	102.50	105.50	-5	10,283	-0.05%
2021/11/12	1	98.30	1	99.20	98.00	0	10,110	0.00%
2021/11/11	3	98.57	4	97.83	98.00	-1	10,074	-0.01%
2021/11/10	0	0.00	0	97.80	97.00	0	10,002	0.00%
2021/11/09	1	97.70	1	99.00	96.20	0	9,974	0.00%
2021/11/08	6	96.92	3	99.53	96.60	3	9,905	0.03%
2021/11/05	3	103.33	27	105.43	101.50	-24	9,816	-0.24%
2021/11/04	4	103.13	2	103.25	102.00	2	9,625	0.02%
2021/11/03	28	105.14	4	107.50	103.50	24	9,584	0.25%
2021/11/02	13	106.65	13	109.31	107.00	0	9,378	0.00%
2021/11/01	2	102.20	4	98.40	104.50	-2	8,770	-0.02%
2021/10/29	5	95.48	4	96.88	95.30	1	8,593	0.01%
2021/10/28	1	94.20	2	95.60	94.70	-1	8,313	-0.01%
2021/10/27	2	94.15	1	93.90	94.30	1	8,304	0.01%
2021/10/26	15	96.51	13	98.43	92.90	2	8,334	0.02%
2021/10/25	1	95.00	1	97.00	94.70	0	8,093	0.00%
2021/10/22	4	94.95	9	94.94	96.30	-5	8,230	-0.06%
2021/10/21	12	95.83	5	95.04	93.00	7	8,367	0.08%
2021/10/20	5	94.00	13	94.06	94.50	-8	8,523	-0.09%
2021/10/19	14	93.21	6	92.82	93.20	8	8,626	0.09%
2021/10/18	5	90.48	8	89.48	92.00	-3	8,907	-0.03%
2021/10/15	3	86.90	14	87.80	87.40	-11	9,479	-0.12%
2021/10/14	1	82.60	1	85.60	85.00	0	10,159	0.00%
2021/10/13	11	87.10	1	88.30	84.20	10	10,360	0.10%
2021/10/12	8	87.15	8	87.65	87.50	0	10,411	0.00%
2021/10/08	13	86.88	13	87.81	86.50	0	10,592	0.00%
2021/10/07	3	84.47	3	85.10	85.60	0	10,742	0.00%
2021/10/01	0	0.00	105	83.42	82.50	-105	11,064	-0.95%	大賣/鉅額交易
2021/09/30	1	88.50	31	86.56	88.80	-30	11,233	-0.27%
2021/09/28	33	93.63	2	93.20	92.80	31	11,362	0.27%
2021/09/27	4	93.18	24	95.91	93.10	-20	11,275	-0.18%
2021/09/24	3	93.80	4	93.85	92.50	-1	10,931	-0.01%
2021/09/23	33	93.98	13	93.31	92.80	20	10,775	0.19%
2021/09/22	0	0.00	7	90.59	90.20	-7	10,249	-0.07%
2021/09/17	1	90.30	2	89.90	89.90	-1	10,192	-0.01%
2021/09/16	1	86.40	1	86.00	86.20	0	10,137	0.00%
2021/09/15	1	85.90	1	85.50	84.90	0	10,159	0.00%
2021/09/14	2	87.70	0	0.00	87.70	2	10,194	0.02%
2021/09/13	1	89.00	1	87.00	87.50	0	10,197	0.00%
2021/09/10	2	88.40	1	88.30	88.50	1	10,248	0.01%
2021/09/09	2	84.40	3	85.13	86.40	-1	10,371	-0.01%
2021/09/07	0	0.00	1.1	86.24	86.70	-1.1	10,348	-0.01%
2021/09/06	1	91.30	7	88.57	88.20	-6	10,532	-0.06%
2021/09/03	1	90.40	1	89.10	90.80	0	10,487	0.00%
2021/09/02	10	92.92	23	93.93	90.40	-13	10,452	-0.12%
2021/09/01	4	91.40	0	0.00	91.50	4	10,169	0.04%
2021/08/30	1	89.80	2	88.95	89.80	-1	10,060	-0.01%
2021/08/27	0.1	90.50	31	88.23	88.10	-30.9	10,018	-0.31%
2021/08/26	51	90.30	7	90.40	90.40	44	9,987	0.44%
2021/08/25	2	86.00	7	89.06	92.00	-5	9,599	-0.05%
2021/08/24	2	83.75	0	0.00	83.70	2	9,484	0.02%
2021/08/23	2	83.75	1	84.70	83.70	1	9,416	0.01%
2021/08/20	1	82.20	1	80.70	80.60	0	9,279	0.00%
2021/08/19	0	0.00	1	80.20	78.10	-1	9,155	-0.01%
2021/08/18	1	79.80	0	0.00	81.50	1	9,166	0.01%
2021/08/17	1	78.00	0	0.00	76.90	1	9,205	0.01%
2021/08/16	0	0.00	80	79.54	81.10	-80	9,155	-0.87%
2021/08/10	10	86.60	0	0.00	86.00	10	9,082	0.11%
2021/08/09	0	0.00	1.2	86.23	86.40	-1.2	9,063	-0.01%
2021/08/06	1.1	88.22	1.1	93.65	88.20	0	8,992	0.00%
2021/08/05	2	92.15	1	93.70	93.70	1	8,885	0.01%
2021/08/04	36	94.69	3	93.50	92.20	33	8,890	0.37%
2021/08/03	3	92.53	4	92.45	91.80	-1	8,790	-0.01%
2021/08/02	2	92.90	1	93.40	93.00	1	8,720	0.01%
2021/07/30	2	93.75	3	94.03	91.10	-1	8,671	-0.01%
2021/07/29	5.1	92.84	5	92.98	94.10	0.1	8,570	0.00%
2021/07/27	13.1	103.41	4.2	102.83	98.60	8.9	8,277	0.11%
2021/07/26	6	103.33	7	104.71	105.00	-1	8,030	-0.01%
2021/07/23	47	98.41	5	97.80	97.80	42	7,672	0.55%
2021/07/22	39	100.87	60.4	99.19	101.00	-21.4	7,498	-0.29%
2021/07/21	41	96.53	5	97.98	100.50	36	7,086	0.51%
2021/07/20	4.2	93.82	6	95.28	91.50	-1.8	6,461	-0.03%
2021/07/19	0	0.00	12	87.44	91.00	-12	5,924	-0.20%
2021/07/16	1	83.20	1	82.00	82.80	0	5,879	0.00%
2021/07/15	1	83.60	2	84.15	84.50	-1	6,380	-0.02%
2021/07/14	1.2	82.27	4	85.43	85.70	-2.8	6,458	-0.04%
2021/07/13	4	83.98	1	83.80	80.50	3	6,213	0.05%
2021/07/12	0	0.00	1	84.10	82.50	-1	5,940	-0.02%
2021/07/09	1	78.00	0	0.00	78.50	1	5,701	0.02%
2021/07/08	1	78.80	4	79.20	77.70	-3	5,690	-0.05%
2021/07/07	10	79.47	3	79.33	79.30	7	5,696	0.12%
2021/07/06	8.2	78.16	87.1	76.72	77.70	-78.9	5,513	-1.43%
2021/07/05	2	74.00	1	73.20	74.90	1	5,407	0.02%
2021/07/02	21	71.59	0	0.00	71.30	21	5,566	0.38%
2021/07/01	0	0.00	6	70.43	69.90	-6	5,730	-0.10%
2021/06/29	3	73.83	3	74.00	73.00	0	5,962	0.00%
2021/06/28	2	72.25	0	0.00	72.80	2	5,898	0.03%
2021/06/25	0	0.00	20	73.10	72.70	-20	5,915	-0.34%
2021/06/24	1	73.30	1	73.60	73.30	0	5,910	0.00%
2021/06/23	5	73.12	1	73.50	73.70	4	5,868	0.07%
2021/06/21	0	0.00	1	74.00	72.00	-1	5,770	-0.02%
2021/06/17	0	0.00	2	72.30	72.70	-2	5,617	-0.04%
2021/06/15	0	0.00	1	73.80	72.90	-1	5,439	-0.02%
2021/06/09	1	67.80	1	66.90	66.70	0	5,152	0.00%
2021/06/07	0	0.00	1	67.00	66.50	-1	5,112	-0.02%
2021/06/03	0	0.00	1	69.00	68.10	-1	5,064	-0.02%
2021/06/02	0	0.00	17	67.78	66.80	-17	4,966	-0.34%
2021/05/26	2	67.25	0	0.00	66.00	2	4,831	0.04%
2021/05/25	20	66.38	15	65.40	66.30	5	4,791	0.10%
2021/05/21	12	62.40	0	0.00	62.30	12	4,727	0.25%
2021/05/19	0	0.00	1	61.00	61.80	-1	4,823	-0.02%
2021/05/18	2	58.25	1	58.90	60.10	1	4,801	0.02%
2021/05/14	3	61.20	3	60.00	60.70	0	4,754	0.00%
2021/05/13	1	60.40	0	0.00	60.10	1	4,732	0.02%
2021/05/12	10	59.60	0	61.00	60.00	10	4,707	0.21%
2021/05/11	1	67.10	10	66.75	65.30	-9	4,657	-0.19%
2021/05/03	0	0.00	1	76.50	74.40	-1	4,637	-0.02%
2021/04/29	30	79.34	1	78.80	78.50	29	4,632	0.63%
2021/04/28	1	81.40	51	79.92	79.50	-50	4,665	-1.07%
2021/04/26	1	82.90	0	0.00	82.20	1	4,781	0.02%
2021/04/23	3	81.53	4	82.45	82.50	-1	4,805	-0.02%
2021/04/22	2	81.50	0	0.00	78.50	2	4,807	0.04%
2021/04/21	66	85.87	56	84.76	84.00	10	5,265	0.19%
2021/04/20	3	76.73	6	80.35	82.80	-3	4,952	-0.06%
2021/04/15	8	74.60	0	0.00	74.40	8	4,790	0.17%
2021/04/13	193	77.75	0	0.00	76.00	193	4,802	4.02%	大買/鉅額交易
2021/04/09	0	0.00	0.2	78.20	78.00	-0.2	4,752	0.00%
2021/04/07	24.1	79.80	22	77.55	77.30	2.1	4,438	0.05%
2021/04/06	9	76.61	8	76.79	77.60	1	4,318	0.02%
2021/04/01	0	0.00	1	71.90	71.20	-1	4,117	-0.02%
2021/03/31	1	71.10	0	0.00	71.10	1	4,134	0.02%
2021/03/23	1	72.40	1	71.40	71.00	0	4,278	0.00%
2021/03/16	1	70.70	4	71.35	70.00	-3	4,629	-0.06%
2021/03/15	3	70.30	0	0.00	70.00	3	4,990	0.06%
2021/03/08	1	68.60	1	67.70	67.30	0	5,405	0.00%
2021/03/04	0	0.00	0	69.00	68.30	0	5,610	0.00%
2021/03/03	0	0.00	0.1	68.45	69.40	-0.1	5,613	0.00%
2021/02/25	1	72.00	2	71.05	71.10	-1	5,736	-0.02%
2021/02/24	1	73.30	1	73.00	71.50	0	5,746	0.00%
2021/02/23	1	73.50	0	0.00	72.50	1	5,822	0.02%
2021/02/22	1	74.80	2	73.45	73.90	-1	5,782	-0.02%
2021/02/19	1	71.20	1	70.20	71.40	0	5,670	0.00%
2021/02/18	1	70.70	1	70.20	70.30	0	5,686	0.00%
2021/02/17	1	68.80	0	0.00	69.30	1	5,680	0.02%
2021/02/01	1	65.40	1	66.60	66.30	0	5,639	0.00%
2021/01/28	0	0.00	1	69.80	69.50	-1	5,595	-0.02%
2021/01/25	0	0.00	1	70.30	70.50	-1	5,501	-0.02%
2021/01/22	1	72.00	0	0.00	72.00	1	5,470	0.02%
2021/01/21	1	73.10	0	0.00	71.30	1	5,449	0.02%
2021/01/20	0	0.00	1	72.70	72.70	-1	5,396	-0.02%
2021/01/19	5	78.62	2	77.50	76.70	3	5,306	0.06%
2021/01/18	0	0.00	1	78.70	79.20	-1	5,183	-0.02%
2021/01/15	0	0.00	34	78.65	77.70	-34	5,047	-0.67%
2021/01/14	8	79.50	32	79.55	79.10	-24	4,829	-0.50%
2021/01/13	47	76.50	6	77.47	77.60	41	4,145	0.99%
2021/01/11	6	72.78	0	0.00	72.10	6	3,737	0.16%
2021/01/08	0	0.00	1	68.90	69.90	-1	3,682	-0.03%
2021/01/05	0	0.00	1	71.40	71.10	-1	3,724	-0.03%
2021/01/04	2	71.80	2	71.45	72.60	0	3,705	0.00%
2020/12/31	1	71.20	0	0.00	71.10	1	3,665	0.03%
2020/12/29	5	73.66	6	73.65	72.70	-1	3,628	-0.03%
2020/12/28	2	72.65	0	0.00	72.80	2	3,554	0.06%
2020/12/23	1	71.80	1	69.70	71.70	0	3,515	0.00%
2020/12/14	1	73.80	0	0.00	73.70	1	3,552	0.03%
2020/12/11	4	74.98	2	74.20	72.50	2	3,578	0.06%
2020/12/10	1	74.40	6	75.15	75.00	-5	3,479	-0.14%
2020/12/09	17	73.91	7	74.26	74.70	10	3,188	0.31%
2020/12/04	0	0.00	1	67.80	67.60	-1	2,766	-0.04%
2020/12/03	6	69.00	10	70.07	68.00	-4	2,749	-0.15%
2020/12/02	1	67.60	1	66.90	67.20	0	2,673	0.00%
2020/12/01	1	67.40	6	67.42	67.00	-5	2,705	-0.18%
2020/11/30	5	69.00	8	67.56	67.10	-3	2,687	-0.11%
2020/11/26	2	64.60	1	65.30	65.60	1	2,578	0.04%
2020/11/24	1	65.70	0	0.00	65.70	1	2,682	0.04%
2020/11/23	8	64.20	0	0.00	64.70	8	2,693	0.30%
2020/11/20	1	63.20	2.1	64.39	64.40	-1.1	2,731	-0.04%
2020/11/17	0	0.00	1	61.60	62.00	-1	3,084	-0.03%
2020/11/12	0	0.00	1	60.90	60.70	-1	3,945	-0.03%
2020/11/11	1	60.70	0	0.00	61.00	1	4,060	0.02%
2020/11/10	0	0.00	5	61.20	60.10	-5	4,085	-0.12%
2020/11/09	5	61.30	0	0.00	61.50	5	4,106	0.12%
2020/11/05	11	61.79	1	61.00	60.90	10	4,243	0.24%
2020/11/04	2	61.45	3	60.83	61.10	-1	4,328	-0.02%
2020/11/03	2	60.10	2	61.10	60.90	0	4,355	0.00%
2020/11/02	1	59.70	0	0.00	59.10	1	4,391	0.02%
2020/10/30	1	60.50	0	0.00	59.70	1	4,468	0.02%
2020/10/20	0	0.00	1	64.30	64.40	-1	5,173	-0.02%
2020/10/16	1	66.60	0	0.00	64.70	1	5,624	0.02%
2020/10/15	1	65.30	1	66.00	66.30	0	5,756	0.00%
2020/10/05	4	66.55	0	0.00	66.70	4	6,088	0.07%
2020/09/29	0	0.00	1	65.40	66.80	-1	6,221	-0.02%
2020/09/28	2	64.70	1	64.60	64.70	1	6,299	0.02%
2020/09/24	0	0.00	2	68.60	67.60	-2	6,612	-0.03%
2020/09/21	0	0.00	1	71.00	69.70	-1	6,606	-0.02%
2020/09/18	0	0.00	25	71.30	71.60	-25	6,614	-0.38%
2020/09/17	11	72.25	15	72.53	72.70	-4	6,610	-0.06%
2020/09/16	11	71.52	1	71.10	70.90	10	6,574	0.15%
2020/09/15	5	70.50	0	0.00	70.20	5	6,578	0.08%
2020/09/09	0	0.00	10	69.60	69.50	-10	6,968	-0.14%
2020/09/08	0	0.00	2	69.50	68.90	-2	7,054	-0.03%
2020/09/07	12	71.94	1	72.00	69.20	11	7,134	0.15%
2020/09/04	0	0.00	1	69.40	70.30	-1	7,125	-0.01%
2020/09/03	0	0.00	1	70.00	69.40	-1	7,190	-0.01%
2020/09/02	1	69.50	0	0.00	70.30	1	7,253	0.01%
2020/08/28	1	71.50	1	70.00	70.00	0	7,943	0.00%
2020/08/27	0	0.00	2	71.25	71.80	-2	7,937	-0.03%
2020/08/26	1	71.20	0	0.00	71.30	1	7,961	0.01%
2020/08/25	2	69.50	0	0.00	69.50	2	8,035	0.02%
2020/08/24	0	0.00	2.1	68.34	69.20	-2.1	8,157	-0.03%
2020/08/21	2	70.20	21	66.82	69.70	-19	8,266	-0.23%
2020/08/20	2	70.65	35	71.07	68.80	-33	8,231	-0.40%
2020/08/19	38	75.72	6	74.20	76.40	32	8,499	0.38%
2020/08/18	23	73.17	3	73.70	72.60	20	8,464	0.24%
2020/08/17	1	71.30	0	0.00	71.50	1	8,361	0.01%
2020/08/13	5	67.92	0	0.00	67.70	5	8,946	0.06%
2020/08/12	3	68.70	0	0.00	68.10	3	9,075	0.03%
2020/08/11	1	70.80	43	68.99	68.60	-42	9,274	-0.45%
2020/08/10	2	71.70	4	70.53	69.80	-2	9,375	-0.02%
2020/08/07	2	70.60	2	70.30	70.60	0	9,557	0.00%
2020/08/05	10	71.70	102	71.82	70.90	-92	10,009	-0.92%	大賣/
2020/08/04	108	75.04	6	72.18	72.50	102	10,068	1.01%	大買/鉅額交易
2020/08/03	3	72.77	0	0.00	73.90	3	9,941	0.03%
2020/07/30	44	72.20	5	71.36	71.80	39	9,892	0.39%
2020/07/29	0	0.00	1	69.70	69.70	-1	9,875	-0.01%
2020/07/28	3	69.20	53	70.05	68.90	-50	9,883	-0.51%
2020/07/27	50	69.60	0	0.00	70.30	50	9,853	0.51%
2020/07/24	0	0.00	1	71.40	69.40	-1	9,833	-0.01%
2020/07/23	3	72.93	7	73.24	72.10	-4	9,794	-0.04%
2020/07/22	4	74.20	4	72.55	72.20	0	9,635	0.00%
2020/07/21	10	71.83	0	0.00	71.90	10	9,399	0.11%
2020/07/17	0	0.00	93	69.12	67.60	-93	9,294	-1.00%
2020/07/16	3	70.00	2	69.95	70.30	1	9,320	0.01%
2020/07/15	1	71.20	5	71.34	68.80	-4	9,311	-0.04%
2020/07/14	3	71.03	1	71.20	70.20	2	9,360	0.02%
2020/07/10	0	0.00	18	69.20	68.50	-18	9,488	-0.19%
2020/07/09	95	73.57	1	71.90	72.20	94	9,451	0.99%
2020/07/07	0	0.00	133	74.24	69.40	-133	9,378	-1.42%	大賣/鉅額交易
2020/07/03	138	73.99	4	72.20	73.50	134	9,301	1.44%	大買/鉅額交易
2020/07/02	2	69.10	0	0.00	69.30	2	9,087	0.02%
2020/07/01	0	0.00	1	67.80	68.40	-1	9,123	-0.01%
2020/06/30	1	67.20	0	0.00	67.30	1	9,107	0.01%
2020/06/19	0	0.00	72	72.00	69.50	-72	9,296	-0.77%
2020/06/18	2	67.40	0	0.00	68.30	2	9,153	0.02%
2020/06/17	1	67.60	0	0.00	67.40	1	9,210	0.01%
2020/06/16	4	68.85	5	68.34	68.60	-1	9,343	-0.01%
2020/06/15	3	66.50	1	65.70	65.70	2	9,550	0.02%
2020/06/12	0	0.00	80	67.20	68.70	-80	9,814	-0.82%
2020/06/11	16	73.11	1	70.00	70.00	15	10,020	0.15%
2020/06/10	1	74.40	35	73.86	71.60	-34	10,045	-0.34%
2020/06/09	0	0.00	4	75.00	73.60	-4	10,142	-0.04%
2020/06/08	7	76.10	5	75.30	75.30	2	10,336	0.02%
2020/06/05	22	76.00	3	75.53	75.90	19	10,545	0.18%
2020/06/04	75	77.22	118	76.20	74.90	-43	10,688	-0.40%	大賣/
2020/06/03	3	71.47	4	71.10	71.80	-1	10,240	-0.01%
2020/06/02	3	70.10	3	71.10	70.80	0	10,227	0.00%
2020/06/01	12	70.52	3	70.63	70.30	9	10,262	0.09%
2020/05/29	1	69.50	0	0.00	69.50	1	10,258	0.01%
2020/05/28	10	69.00	0	0.00	68.30	10	10,302	0.10%
2020/05/27	78	71.20	3	70.27	70.90	75	10,399	0.72%
2020/05/26	7	72.60	4.2	72.37	68.60	2.8	10,187	0.03%
2020/05/25	8	68.94	11	69.20	71.00	-3	9,764	-0.03%
2020/05/22	25	64.77	8	64.00	64.60	17	9,468	0.18%
2020/05/21	8	62.66	7	63.41	64.00	1	9,354	0.01%
2020/05/20	102	59.03	13	61.55	61.40	89	9,196	0.97%	大買/
2020/05/19	30	58.70	30	57.87	57.50	0	8,876	0.00%
2020/05/18	6	58.00	30	57.40	57.00	-24	8,817	-0.27%
2020/05/15	31	58.16	19	57.00	59.00	12	8,657	0.14%
2020/05/14	7	56.21	0	0.00	56.20	7	8,646	0.08%
2020/05/13	71	56.49	91	56.67	57.90	-20	8,419	-0.24%
2020/05/12	7	53.01	9	53.42	52.70	-2	8,003	-0.02%
2020/05/11	11	54.02	16	53.80	53.70	-5	7,951	-0.06%
2020/05/08	18	53.00	38	53.02	52.20	-20	7,818	-0.26%
2020/05/07	2	52.10	2	51.85	52.10	0	7,687	0.00%
2020/05/06	36	52.19	4	52.08	50.50	32	7,635	0.42%
2020/05/04	2	51.20	1	50.70	50.70	1	7,541	0.01%
2020/04/30	1	52.30	1	52.10	51.80	0	7,521	0.00%
2020/04/29	11	50.58	2	50.35	50.30	9	7,461	0.12%
2020/04/28	4	51.10	3	50.90	50.50	1	7,456	0.01%
2020/04/27	2	49.85	7	50.19	50.20	-5	7,466	-0.07%
2020/04/24	9	49.03	2	49.00	49.00	7	7,437	0.09%
2020/04/23	0	0.00	1	49.45	49.45	-1	7,422	-0.01%
2020/04/21	1	51.30	42	49.84	49.05	-41	7,432	-0.55%
2020/04/20	0	0.00	70	51.09	51.00	-70	7,380	-0.95%
2020/04/17	27	52.24	52	52.65	51.50	-25	7,357	-0.34%
2020/04/16	47	53.31	53	52.91	52.80	-6	7,254	-0.08%
2020/04/15	153	52.59	12	52.56	52.90	141	7,124	1.98%	大買/鉅額交易
2020/04/13	0	0.00	1	50.20	50.20	-1	6,903	-0.01%
2020/04/10	0	0.00	150	51.12	50.80	-150	6,877	-2.18%	大賣/鉅額交易
2020/04/09	51	51.21	62	52.04	51.00	-11	6,942	-0.16%
2020/04/08	77	51.94	17	52.76	52.20	60	6,922	0.87%
2020/04/07	11	49.84	1	49.75	49.75	10	6,806	0.15%
2020/04/01	4	49.10	4	49.05	49.10	0	6,723	0.00%
2020/03/31	70	48.98	1	49.35	48.80	69	6,707	1.03%
2020/03/30	29	48.34	0	0.00	49.20	29	6,750	0.43%
2020/03/27	1	48.00	61	47.26	47.10	-60	6,684	-0.90%
2020/03/26	0	0.00	4	47.08	48.15	-4	6,617	-0.06%
2020/03/25	8	47.49	79	48.03	47.70	-71	6,560	-1.08%
2020/03/24	1	45.50	0	0.00	45.80	1	6,468	0.02%
2020/03/23	0	0.00	14	43.73	43.35	-14	6,597	-0.21%
2020/03/20	15	48.95	12	47.98	47.65	3	6,546	0.05%
2020/03/19	119	49.83	27	48.71	45.85	92	6,402	1.44%	大買/
2020/03/18	63	53.38	116	52.59	50.90	-53	6,097	-0.87%	大賣/
2020/03/17	11	51.31	16	51.32	52.00	-5	5,771	-0.09%
2020/03/16	87	51.64	21	49.57	49.50	66	5,472	1.21%
2020/03/13	27	47.26	8	48.74	51.90	19	5,321	0.36%
2020/03/12	20	51.50	42	51.35	51.00	-22	5,108	-0.43%
2020/03/11	6	54.02	53	55.06	54.20	-47	4,842	-0.97%
2020/03/10	94	54.76	12	55.45	55.60	82	4,604	1.78%
2020/03/09	11	50.82	34	51.27	50.60	-23	4,417	-0.52%
2020/03/06	1	55.00	1	55.00	53.50	0	4,321	0.00%
2020/03/05	8	55.60	3	55.80	55.60	5	4,246	0.12%
2020/03/04	3	54.80	0	0.00	55.90	3	4,081	0.07%
2020/03/03	24	55.35	5	55.60	54.10	19	3,938	0.48%
2020/03/02	5	54.80	2	54.80	54.80	3	3,701	0.08%
2020/02/26	0	0.00	2	53.40	52.30	-2	3,371	-0.06%
2020/02/25	0.5	53.30	1	52.30	53.00	-0.5	3,290	-0.02%
2020/02/21	2	53.30	2	53.20	52.90	0	3,194	0.00%
2020/02/20	0	0.00	1	51.80	51.90	-1	3,013	-0.03%
2020/02/19	2	52.25	0	0.00	52.10	2	2,962	0.07%
2020/02/18	1	51.30	1	51.40	51.00	0	2,879	0.00%
2020/02/17	6	51.57	4	50.85	52.20	2	2,804	0.07%
2020/02/14	1	48.85	0	0.00	48.70	1	2,629	0.04%
2020/02/12	0	0.00	1	48.40	48.20	-1	2,682	-0.04%
2020/02/06	1	46.15	0	0.00	46.25	1	2,846	0.04%
2020/01/17	0	0.00	62	52.99	52.30	-62	3,659	-1.69%
2020/01/16	6	53.08	0	0.00	52.70	6	3,956	0.15%
2020/01/15	2	52.90	3	52.60	53.00	-1	4,213	-0.02%
2020/01/13	57	52.28	1	50.50	52.60	56	4,485	1.25%
2020/01/02	0	0.00	1	54.20	54.50	-1	4,868	-0.02%
2019/12/26	0	0.00	15	53.77	53.70	-15	4,774	-0.31%
2019/12/25	15	54.30	0	0.00	53.90	15	4,763	0.31%
2019/12/20	0	0.00	15	53.20	53.00	-15	4,704	-0.32%
2019/12/19	0	0.00	1	53.20	53.10	-1	4,745	-0.02%
2019/12/18	17	55.55	2	54.35	54.50	15	4,752	0.32%
2019/12/13	1	51.00	0	0.00	50.50	1	4,598	0.02%
2019/12/11	1	51.60	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	1	52.50	52.50	-1	4,604	-0.02%
2019/11/25	0	0.00	0.3	49.40	49.35	-0.3	5,805	-0.01%
2019/11/22	2	49.45	0	0.00	49.40	2	5,818	0.03%
2019/11/21	1	49.55	0	0.00	49.45	1	5,866	0.02%
2019/11/18	1	50.90	0	0.00	50.60	1	6,176	0.02%
2019/11/08	3	53.30	0	0.00	52.80	3	6,377	0.05%
2019/11/01	1	54.50	0	0.00	56.10	1	6,351	0.02%
2019/10/30	2	57.50	2	56.70	56.80	0	6,268	0.00%
2019/10/29	5	57.90	1	57.50	57.50	4	6,275	0.06%
2019/10/28	3	59.70	2	59.35	60.10	1	6,167	0.02%
2019/10/25	1	58.90	5	58.80	58.20	-4	6,169	-0.06%
2019/10/24	10	57.12	6	56.65	58.50	4	6,089	0.07%
2019/10/23	13	54.72	13	54.70	55.00	0	6,007	0.00%
2019/10/22	2	53.60	2	53.60	53.60	0	6,029	0.00%
2019/10/21	6	53.00	8	53.23	53.60	-2	5,906	-0.03%
2019/10/18	0	0.00	2	51.70	51.60	-2	5,681	-0.04%
2019/10/16	0	0.00	2	50.00	50.00	-2	5,555	-0.04%
2019/10/15	16	51.65	9	51.33	51.10	7	5,499	0.13%
2019/09/24	0	0.00	62	50.34	50.80	-62	5,122	-1.21%
2019/09/23	62	51.56	0	0.00	50.80	62	5,061	1.23%
2019/09/20	0	0.00	22	50.20	50.40	-22	5,049	-0.44%
2019/09/19	2	51.00	2	50.60	50.70	0	5,067	0.00%
2019/09/18	68	50.63	46	50.35	50.30	22	5,017	0.44%
2019/09/17	2	50.15	1	50.00	50.20	1	5,007	0.02%
2019/09/12	0	0.00	2	49.15	48.90	-2	5,001	-0.04%
2019/09/09	0	0.00	1	50.10	50.10	-1	5,230	-0.02%
2019/09/06	18	52.98	17	52.38	51.00	1	5,201	0.02%
2019/09/05	0	0.00	1	50.30	50.80	-1	4,915	-0.02%
2019/09/04	1	50.00	0	0.00	50.70	1	4,896	0.02%
2019/09/03	1	50.50	0	0.00	49.80	1	4,872	0.02%
2019/08/30	0	0.00	1	51.40	49.05	-1	4,748	-0.02%
2019/08/29	4	50.03	14	50.00	49.75	-10	4,536	-0.22%
2019/08/28	13	51.08	6	50.97	51.20	7	4,330	0.16%
2019/08/23	0	0.00	2	48.30	48.55	-2	3,888	-0.05%
2019/08/22	0	0.00	11	48.49	48.70	-11	3,837	-0.29%
2019/08/21	10	47.83	6	47.20	48.20	4	3,744	0.11%
2019/08/20	1	46.90	3	46.28	45.85	-2	3,565	-0.06%
2019/08/19	10	47.01	0	0.00	46.50	10	3,525	0.28%
2019/08/16	1	46.40	0	0.00	46.00	1	3,415	0.03%
2019/07/30	0	0.00	1	48.25	48.80	-1	3,154	-0.03%
2019/07/29	1	51.70	1	50.10	51.00	0	3,016	0.00%
2019/07/26	0	0.00	2	48.28	49.50	-2	2,828	-0.07%
2019/07/25	4.3	47.49	2	47.73	47.75	2.3	2,728	0.08%
2019/07/24	3	46.48	11	46.73	47.30	-8	2,551	-0.31%
2019/07/23	5	42.55	5	43.05	43.00	0	2,356	0.00%
2019/07/18	1	43.00	0	0.00	41.80	1	2,443	0.04%
2019/07/17	8	43.59	0	0.00	43.45	8	2,457	0.33%
2019/07/15	0	0.00	5	44.40	44.25	-5	2,627	-0.19%
2019/07/12	5	43.90	0	0.00	43.90	5	2,731	0.18%
2019/07/11	0	0.00	10	44.40	44.10	-10	2,750	-0.36%
2019/07/10	2	43.15	0	0.00	43.15	2	2,746	0.07%
2019/06/28	0	0.00	2	46.80	46.30	-2	3,046	-0.07%
2019/06/27	10	46.95	3	47.00	46.65	7	3,122	0.22%
2019/06/26	1	46.50	0	0.00	46.65	1	3,135	0.03%
2019/06/24	0	0.00	2	45.10	46.35	-2	3,143	-0.06%
2019/06/21	5	45.50	0	0.00	45.15	5	3,120	0.16%
2019/06/18	2	44.95	7	45.57	43.90	-5	3,140	-0.16%
2019/06/17	6	43.75	0	0.00	45.40	6	3,036	0.20%
2019/06/06	0	0.00	2	39.35	39.15	-2	3,519	-0.06%
2019/05/31	2	41.35	0	0.00	41.25	2	3,847	0.05%
2019/05/29	0	0.00	2	39.55	39.75	-2	4,006	-0.05%
2019/05/28	1	39.00	0	0.00	40.10	1	4,133	0.02%
2019/05/27	0	0.00	2	41.10	39.95	-2	4,328	-0.05%
2019/05/23	0	0.00	2	40.35	41.00	-2	4,561	-0.04%
2019/05/22	0	0.00	8	41.76	41.55	-8	4,688	-0.17%
2019/05/21	10	40.70	5	39.75	41.75	5	4,803	0.10%
2019/05/20	0	0.00	1	40.65	40.45	-1	4,888	-0.02%
2019/05/17	5	43.90	1	42.75	42.70	4	5,107	0.08%
2019/05/16	1	44.70	2	43.50	42.85	-1	5,190	-0.02%
2019/05/13	1	41.50	0	0.00	41.75	1	6,030	0.02%
2019/05/09	0	0.00	2	44.08	43.35	-2	6,303	-0.03%
2019/05/08	0	0.00	1	45.65	45.70	-1	6,338	-0.02%
2019/05/03	2	48.10	0	0.00	48.05	2	6,914	0.03%
2019/04/30	0	0.00	1	46.55	47.40	-1	6,933	-0.01%
2019/04/29	3	47.93	3	47.73	46.80	0	6,935	0.00%
2019/04/24	2	53.80	2	55.00	53.80	0	6,866	0.00%
2019/04/23	1	54.30	2	53.70	53.60	-1	6,866	-0.01%
2019/04/22	5	54.98	4	55.98	54.40	1	6,906	0.01%
2019/04/19	4	53.40	3	53.83	54.10	1	6,807	0.01%
2019/04/18	24	54.48	23	53.53	52.90	1	6,819	0.01%
2019/04/17	2	53.00	2	53.00	52.80	0	6,807	0.00%
2019/04/16	0	0.00	4	51.50	52.50	-4	6,840	-0.06%
2019/04/12	8	51.50	4	51.30	51.10	4	7,052	0.06%
2019/04/09	1	54.20	21	54.50	53.90	-20	7,198	-0.28%
2019/04/08	22	55.51	1	55.30	55.30	21	7,265	0.29%
2019/04/03	4	53.90	6	53.83	53.90	-2	7,248	-0.03%
2019/04/02	0	0.00	5	53.00	53.00	-5	7,245	-0.07%
2019/04/01	3	52.00	2	51.85	52.20	1	7,341	0.01%
2019/03/28	2	51.20	2	52.55	51.20	0	7,491	0.00%
2019/03/27	4	51.48	3	51.40	51.40	1	7,705	0.01%
2019/03/26	5	52.00	3	51.60	51.30	2	7,947	0.03%
2019/03/21	0	0.00	10	52.00	51.80	-10	8,408	-0.12%
2019/03/20	1	54.10	0	0.00	52.60	1	8,690	0.01%
2019/03/19	0	0.00	9	54.14	53.10	-9	9,013	-0.10%
2019/03/18	12	54.79	2	54.00	54.30	10	9,060	0.11%
2019/03/15	0	0.00	8	54.50	54.50	-8	9,239	-0.09%
2019/03/14	20	55.20	20	55.60	53.90	0	9,339	0.00%
2019/03/13	5	57.38	2	57.55	57.40	3	9,496	0.03%
2019/03/12	22	58.05	3	57.90	58.00	19	9,746	0.19%
2019/03/08	4	55.93	11	55.34	56.00	-7	10,119	-0.07%
2019/03/07	9	55.89	10	57.43	55.60	-1	10,309	-0.01%
2019/03/06	11	56.84	10	56.64	56.60	1	10,479	0.01%
2019/03/05	0	0.00	2	55.60	55.50	-2	10,982	-0.02%
2019/03/04	8	56.50	2	58.30	56.50	6	11,326	0.05%
2019/02/27	4	56.18	2	55.10	57.60	2	11,445	0.02%
2019/02/26	6	58.70	11	57.90	55.70	-5	11,716	-0.04%
2019/02/22	1	57.00	1	57.00	56.50	0	12,027	0.00%
2019/02/21	5	56.78	5	56.90	57.90	0	11,959	0.00%
2019/02/20	9	58.10	5	58.80	57.90	4	11,855	0.03%
2019/02/18	10	59.51	5	60.32	58.30	5	11,751	0.04%
2019/02/15	4	58.05	3	58.00	59.30	1	11,564	0.01%
2019/02/14	3	58.90	13	58.18	59.00	-10	11,518	-0.09%
2019/02/13	10	58.12	6	59.00	58.40	4	11,407	0.04%
2019/02/12	9	53.13	4	53.98	56.00	5	11,139	0.04%
2019/02/11	1	51.00	17	50.53	51.40	-16	10,961	-0.15%
2019/01/30	17	47.26	20	47.81	46.75	-3	10,938	-0.03%
2019/01/29	5	46.05	22	46.14	46.10	-17	10,865	-0.16%
2019/01/28	8	46.05	19	46.77	46.60	-11	10,856	-0.10%
2019/01/25	23	44.80	1	44.75	44.15	22	10,746	0.20%
2019/01/21	3	41.90	0	0.00	42.00	3	11,097	0.03%
2019/01/16	2	41.00	2	41.00	41.00	0	11,221	0.00%
2019/01/15	0	0.00	4	40.28	40.90	-4	11,225	-0.04%
2019/01/14	1	39.55	0	0.00	40.05	1	11,304	0.01%
2019/01/11	0	0.00	2	42.15	41.55	-2	11,314	-0.02%
2019/01/10	10	42.85	0	0.00	42.30	10	11,353	0.09%
2019/01/09	1	42.75	0	0.00	42.30	1	11,567	0.01%
2019/01/04	0	0.00	0.3	42.75	40.90	-0.3	11,672	0.00%
2018/12/27	4	44.50	2	44.60	43.80	2	11,642	0.02%
2018/12/25	5	44.50	0	0.00	44.10	5	11,555	0.04%
2018/12/24	11	44.38	15	44.84	45.30	-4	11,517	-0.03%
2018/12/22	4	44.40	1	44.50	44.85	3	11,413	0.03%
2018/12/21	7	44.86	15	44.98	45.60	-8	11,422	-0.07%
2018/12/20	10	45.07	4	45.15	44.25	6	11,273	0.05%
2018/12/19	1	47.35	1	50.20	47.40	0	11,019	0.00%
2018/12/18	5	49.59	7	51.24	49.40	-2	10,927	-0.02%
2018/12/17	4	50.35	4	51.45	50.30	0	10,856	0.00%
2018/12/14	11	50.15	30	49.50	50.00	-19	10,796	-0.18%
2018/12/13	37.1	52.43	12	52.35	52.00	25.1	10,675	0.24%
2018/12/12	22	50.32	22	52.26	52.50	0	10,400	0.00%
2018/12/11	2	47.95	2	48.38	47.80	0	10,099	0.00%
2018/12/10	2	47.53	4	48.46	47.30	-2	10,196	-0.02%
2018/12/06	5	48.17	5	49.38	46.30	0	9,928	0.00%
2018/12/05	2	50.60	3	50.67	51.10	-1	9,676	-0.01%
2018/12/04	9	51.16	17	51.03	49.50	-8	9,490	-0.08%
2018/12/03	7	49.86	6	50.73	49.15	1	9,277	0.01%
2018/11/30	5	47.98	5	48.23	48.75	0	9,100	0.00%
2018/11/29	5	50.13	9	50.31	49.00	-4	8,908	-0.04%
2018/11/28	14	49.48	12	49.68	49.70	2	8,699	0.02%
2018/11/27	18	46.53	14	47.11	48.40	4	8,185	0.05%
2018/11/26	15	44.48	9	44.24	44.00	6	7,814	0.08%
2018/11/23	10	42.97	20	43.18	43.75	-10	7,721	-0.13%
2018/11/22	17	41.71	8	42.01	41.10	9	7,406	0.12%
2018/11/21	1	40.70	4	39.26	40.70	-3	6,994	-0.04%
2018/11/20	1	37.25	1	37.80	37.00	0	6,942	0.00%
2018/11/19	1	37.30	2	37.15	37.30	-1	6,999	-0.01%
2018/11/16	8	36.99	8	37.26	36.25	0	7,024	0.00%
2018/11/15	2	36.33	2	36.70	36.80	0	7,052	0.00%
2018/11/14	4	36.81	1	37.20	36.00	3	7,106	0.04%
2018/11/13	1	36.95	0	0.00	36.95	1	7,294	0.01%
2018/11/12	2	36.60	4	36.79	36.60	-2	7,346	-0.03%
2018/11/09	2	36.70	0	0.00	36.70	2	7,392	0.03%
2018/11/08	2	38.25	2	37.85	35.95	0	7,411	0.00%
2018/11/07	5	37.30	5	37.75	37.75	0	7,311	0.00%
2018/11/05	3	36.22	18	37.11	37.00	-15	7,338	-0.20%
2018/11/02	12	36.32	52	36.11	36.55	-40	7,319	-0.55%
2018/11/01	69	36.21	14	36.91	35.80	55	7,226	0.76%
2018/10/31	0	0.00	1	33.80	34.10	-1	6,952	-0.01%
2018/10/29	3	33.02	3	32.58	32.05	0	7,100	0.00%
2018/10/26	1	30.70	1	31.25	30.50	0	7,077	0.00%
2018/10/25	0	0.00	3	31.15	31.15	-3	7,113	-0.04%
2018/10/24	4	36.05	8	35.73	34.60	-4	7,082	-0.06%
2018/10/23	8	36.70	8	36.65	36.30	0	7,021	0.00%
2018/10/22	18	37.77	14	37.79	37.70	4	7,058	0.06%
2018/10/19	0	0.00	2	36.00	36.35	-2	7,133	-0.03%
2018/10/18	1	38.30	0	0.00	38.05	1	7,152	0.01%
2018/10/17	7	39.75	3	38.40	38.40	4	7,163	0.06%
2018/10/12	10	37.00	10	36.70	37.20	0	7,037	0.00%
2018/10/08	5	42.55	10	42.15	41.70	-5	7,254	-0.07%
2018/09/28	10	49.90	0	0.00	50.20	10	8,731	0.11%
2018/09/27	3	51.13	3	52.10	50.00	0	8,917	0.00%
2018/09/26	0	0.00	10	51.35	51.10	-10	9,101	-0.11%
2018/09/25	11	51.19	5	52.10	52.00	6	9,178	0.07%
2018/09/20	10	48.00	0	0.00	48.00	10	9,160	0.11%
2018/09/14	23	51.13	23	51.68	52.60	0	9,645	0.00%
2018/09/13	5	50.60	5	51.30	48.95	0	9,580	0.00%
2018/09/11	13	51.30	13	52.14	51.30	0	9,983	0.00%
2018/09/10	11	50.65	12	51.14	50.60	-1	10,091	-0.01%
2018/08/30	14	61.73	17	61.88	61.00	-3	12,203	-0.02%
2018/08/29	8	60.40	4	59.90	60.70	4	12,365	0.03%
2018/08/27	1	58.20	1	59.80	60.10	0	12,903	0.00%
2018/08/23	3	58.60	4	59.70	58.60	-1	13,647	-0.01%
2018/08/22	20	58.60	20	57.55	59.50	0	14,211	0.00%
2018/08/21	1	58.50	0	0.00	58.50	1	14,867	0.01%
2018/08/20	30	55.00	30	55.74	58.50	0	15,105	0.00%
2018/08/17	14	60.81	14	61.50	58.20	0	15,508	0.00%
2018/08/16	1	59.10	1	60.30	61.20	0	15,624	0.00%
2018/08/14	4	62.30	4	61.85	62.00	0	16,050	0.00%
2018/08/13	1	60.30	1	61.30	60.30	0	16,266	0.00%
2018/08/10	10	65.09	10	66.35	64.70	0	16,635	0.00%
2018/08/09	6	66.30	6	65.58	66.30	0	17,030	0.00%
2018/08/08	7	65.66	7	66.84	65.00	0	17,702	0.00%
2018/08/07	6	66.70	9	66.64	66.70	-3	18,220	-0.02%
2018/08/03	37	65.99	36	63.93	66.00	1	18,632	0.01%
2018/08/02	2	64.95	0	0.00	63.70	2	18,765	0.01%
2018/08/01	17	71.42	15	69.50	69.50	2	19,391	0.01%
2018/07/26	9	75.00	10	73.70	75.00	-1	19,731	-0.01%
2018/07/25	22	70.89	23	70.53	71.70	-1	19,584	-0.01%
2018/07/24	9	69.28	21	68.82	69.90	-12	19,513	-0.06%
2018/07/23	15	64.40	15	65.45	67.50	0	19,448	0.00%
2018/07/20	17	64.26	1	69.30	67.10	16	19,381	0.08%
2018/07/19	50	69.39	63	69.38	69.00	-13	19,241	-0.07%
2018/07/18	26	67.95	17	70.79	68.00	9	19,237	0.05%
2018/07/17	7	71.44	4	73.70	70.90	3	19,196	0.02%
2018/07/16	3	75.23	3	74.20	73.80	0	19,197	0.00%
2018/07/13	5	75.58	5	76.56	73.00	0	19,302	0.00%
2018/07/12	1	73.50	6	73.47	73.90	-5	19,122	-0.03%
2018/07/11	31.2	73.45	33	73.83	73.60	-1.9	19,114	-0.01%
2018/07/10	39	68.53	45	67.60	72.00	-6	18,611	-0.03%
2018/07/09	20	64.23	18	65.58	65.50	2	18,502	0.01%
2018/07/06	25	64.01	24	64.57	66.20	1	18,359	0.01%
2018/07/05	30	63.20	34	63.57	62.70	-4	18,107	-0.02%
2018/07/04	9	65.82	15	65.20	62.70	-6	17,898	-0.03%
2018/07/03	1	70.90	11	70.52	69.60	-10	17,672	-0.06%
2018/07/02	25	71.28	15	70.23	69.10	10	17,580	0.06%
2018/06/29	15	68.89	15	70.33	72.80	0	17,458	0.00%
2018/06/28	16	73.31	10	70.60	69.50	6	17,295	0.03%
2018/06/27	13	72.96	13	73.08	73.40	0	17,177	0.00%
2018/06/26	21	73.53	9	74.09	72.00	12	17,064	0.07%
2018/06/25	16	74.73	25.1	72.26	71.20	-9.1	16,820	-0.05%
2018/06/22	16	78.01	1.1	78.32	76.50	15	16,652	0.09%
2018/06/21	17	78.29	21	79.76	80.90	-4	16,558	-0.02%
2018/06/20	20	79.28	11	80.20	76.40	9	16,374	0.05%
2018/06/19	13	83.28	18	84.18	84.00	-5	16,260	-0.03%
2018/06/15	2	83.55	9	84.73	83.20	-7	16,243	-0.04%
2018/06/14	16	83.45	19	83.05	83.20	-3	16,133	-0.02%
2018/06/13	27	90.68	20	85.20	82.90	7	15,957	0.04%
2018/06/12	6	85.45	9	87.29	89.50	-3	15,516	-0.02%
2018/06/11	9	77.96	46	78.33	81.40	-37	14,963	-0.25%
2018/06/08	5	71.20	13	71.85	74.00	-8	14,696	-0.05%
2018/06/07	11	71.52	2	70.25	70.50	9	14,445	0.06%
2018/06/06	3	70.90	4	71.28	71.50	-1	14,445	-0.01%
2018/06/05	6	68.20	6.1	69.50	67.80	-0.1	14,387	0.00%
2018/06/04	1	70.50	3	71.70	72.80	-2	14,150	-0.01%
2018/06/01	43	71.20	44.2	70.23	69.90	-1.2	13,839	-0.01%
2018/05/31	41	77.45	33	72.79	70.70	8	13,541	0.06%
2018/05/30	54	70.98	53.1	71.68	74.10	0.9	12,893	0.01%
2018/05/29	48	68.53	60.1	69.41	68.80	-12.1	12,268	-0.10%
2018/05/28	7	65.24	5	66.16	66.90	2	11,490	0.02%
2018/05/25	20	59.17	9	58.29	60.90	11	11,147	0.10%
2018/05/24	6	55.25	5	56.02	55.40	1	10,510	0.01%
2018/05/23	17	54.26	22	55.17	55.80	-5	10,294	-0.05%
2018/05/22	15	55.42	16	54.31	53.70	-1	9,969	-0.01%
2018/05/21	14	54.54	21	55.41	56.40	-7	9,672	-0.07%
2018/05/18	63	55.21	61	53.37	54.70	2	9,332	0.02%
2018/05/17	71	55.03	74	52.68	52.10	-3	8,805	-0.03%
2018/05/16	37	55.48	66	56.80	55.60	-29	8,338	-0.35%
2018/05/15	13.5	50.64	77	51.26	53.80	-63.5	7,656	-0.83%
2018/05/14	107	47.82	4	49.01	50.20	103	7,091	1.45%	大買/鉅額交易
2018/05/11	4	46.51	42	46.95	45.70	-38	6,824	-0.56%
2018/05/10	59	45.77	32	44.73	46.20	27	6,511	0.41%
2018/05/09	102	43.91	233	42.71	43.65	-131	6,123	-2.14%	大買/大賣/鉅額交易
2018/05/08	241	40.20	94	40.24	40.90	147	5,397	2.72%	大買/鉅額交易
2018/05/07	1	36.45	6	36.85	37.20	-5	5,005	-0.10%
2018/05/04	10	36.25	0	0.00	35.80	10	4,989	0.20%
2018/05/03	2	37.25	5	37.10	36.95	-3	5,004	-0.06%
2018/05/02	1	36.45	21	36.69	36.35	-20	5,000	-0.40%
2018/04/27	0	0.00	5	35.50	36.15	-5	5,345	-0.09%
2018/04/26	5	35.15	0	0.00	34.50	5	5,752	0.09%
2018/04/25	6	35.46	5	35.75	35.90	1	5,742	0.02%
2018/04/24	10	36.23	1	38.00	36.00	9	5,798	0.16%
2018/04/23	17	37.98	10	38.54	37.60	7	5,718	0.12%
2018/04/20	6	37.99	0	0.00	37.95	6	5,696	0.11%
2018/04/19	0	0.00	13	37.98	39.15	-13	5,607	-0.23%
2018/04/18	5	36.04	20	36.48	36.30	-15	5,362	-0.28%
2018/04/17	21	38.11	3	39.23	36.15	18	5,317	0.34%
2018/04/16	12	38.65	0	0.00	39.10	12	5,186	0.23%
2018/04/13	5	37.98	10	38.18	38.00	-5	5,103	-0.10%
2018/04/12	4	36.75	2	36.80	36.90	2	4,969	0.04%
2018/04/11	0	0.00	10	36.85	37.10	-10	5,049	-0.20%
2018/04/10	10	36.40	0	0.00	36.05	10	5,029	0.20%
2018/04/09	0	0.00	6	36.48	36.25	-6	5,129	-0.12%
2018/04/03	6	35.96	6	36.03	36.10	0	5,174	0.00%
2018/04/02	5	36.00	0	0.00	35.55	5	5,186	0.10%
2018/03/29	0	0.00	10	36.90	36.35	-10	5,313	-0.19%
2018/03/28	10	36.40	1	36.25	36.00	9	5,277	0.17%
2018/03/27	0	0.00	10	37.07	36.65	-10	5,265	-0.19%
2018/03/23	10	35.95	10	36.60	35.80	0	5,239	0.00%
2018/03/22	6	37.03	4	37.75	37.30	2	5,174	0.04%
2018/03/21	13	38.00	27	37.81	36.90	-14	5,022	-0.28%
2018/03/20	0	0.00	5	37.10	37.40	-5	4,859	-0.10%
2018/03/19	2	36.40	7	36.76	36.40	-5	4,784	-0.10%
2018/03/16	10	36.02	9	36.73	35.80	1	4,642	0.02%
2018/03/15	1	35.55	0.3	35.25	35.45	0.7	4,510	0.02%
2018/03/14	3	35.90	0	0.00	35.25	3	4,483	0.07%
2018/03/13	17	35.24	0	0.00	36.00	17	4,386	0.39%
2018/03/12	2.3	35.22	22	35.00	35.05	-19.7	4,329	-0.46%
2018/03/09	14	34.54	10	34.34	34.00	4	4,148	0.10%
2018/03/08	17	31.20	0	0.00	33.55	17	3,992	0.43%
2018/03/07	3	31.20	0	0.00	30.50	3	3,933	0.08%
2018/03/06	1	30.65	1	30.60	30.20	0	4,034	0.00%
2018/02/27	0	0.00	5	30.90	30.75	-5	4,659	-0.11%
2018/02/12	5	29.50	0	0.00	29.25	5	5,660	0.09%
2018/02/07	2	31.60	0	0.00	31.00	2	5,861	0.03%
2018/02/05	0	0.00	1	32.00	33.05	-1	6,059	-0.02%
2018/02/02	0	0.00	2	33.80	33.70	-2	6,183	-0.03%
2018/01/31	0	0.00	2	33.90	33.80	-2	6,403	-0.03%
2018/01/30	1	34.70	1	34.15	34.30	0	6,541	0.00%
2018/01/29	0	0.00	5	34.20	34.15	-5	6,556	-0.08%
2018/01/25	0	0.00	2	34.80	34.30	-2	6,703	-0.03%
2018/01/24	1	35.80	0	0.00	35.30	1	6,733	0.01%
2018/01/23	7	38.76	0	0.00	36.05	7	6,868	0.10%
2018/01/22	6	36.86	5	38.25	38.55	1	6,712	0.01%
2018/01/18	5	35.50	0	0.00	34.60	5	7,073	0.07%
2018/01/16	1	35.35	2	35.35	34.60	-1	7,187	-0.01%
2018/01/11	0	0.00	2	33.20	33.00	-2	7,330	-0.03%
2018/01/09	0	0.00	1	33.50	33.40	-1	7,408	-0.01%
2018/01/08	0	0.00	1	35.70	33.80	-1	7,617	-0.01%
2018/01/05	0	0.00	12	35.23	35.40	-12	7,643	-0.16%
2018/01/04	12	34.69	5	34.95	35.00	7	7,698	0.09%
2018/01/03	8	35.19	0	0.00	34.60	8	7,660	0.10%
2018/01/02	18	33.34	18	33.17	33.35	0	7,565	0.00%