嘉晶 (3016)-富邦-延吉券商分點個股進出

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
61.3
漲跌
▼0.7
漲幅
-1.13%
成交量
420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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	7	67.27	1	66.90	66.90	6	4,890	0.12%
2021/05/27	2	66.10	1	66.70	66.60	1	4,853	0.02%
2021/05/25	3.1	66.36	2	66.90	66.30	1.1	4,791	0.02%
2021/05/24	1	61.30	0	0.00	62.80	1	4,702	0.02%
2021/05/19	1	62.30	1	60.60	61.80	0	4,823	0.00%
2021/05/14	2	60.30	0	0.00	60.70	2	4,754	0.04%
2021/05/12	6	61.67	7	62.59	60.00	-1	4,707	-0.02%
2021/05/11	1	67.00	8	65.45	65.30	-7	4,657	-0.15%
2021/05/06	2	68.75	1	69.10	68.60	1	4,665	0.02%
2021/05/05	2	69.75	1	72.30	68.50	1	4,689	0.02%
2021/05/04	8	71.29	5	67.74	71.90	3	4,678	0.06%
2021/05/03	3	76.77	61	75.11	74.40	-58	4,637	-1.25%
2021/04/29	64	79.22	6	79.43	78.50	58	4,632	1.25%
2021/04/28	2	79.50	2.3	80.02	79.50	-0.3	4,665	-0.01%
2021/04/27	9	80.57	2.3	79.47	79.80	6.7	4,711	0.14%
2021/04/26	13.1	82.39	15	82.30	82.20	-1.9	4,781	-0.04%
2021/04/23	29.2	83.32	24	83.38	82.50	5.2	4,805	0.11%
2021/04/22	16.1	80.90	13	81.36	78.50	3.1	4,807	0.06%
2021/04/21	35.2	86.46	32	86.82	84.00	3.1	5,265	0.06%
2021/04/20	16.1	81.20	27	81.53	82.80	-10.9	4,952	-0.22%
2021/04/19	2	75.50	2	75.20	75.30	0	4,723	0.00%
2021/04/16	5	74.06	4	74.58	73.90	1	4,777	0.02%
2021/04/15	3	75.00	0	0.00	74.40	3	4,790	0.06%
2021/04/14	0	0.00	1.1	73.09	74.10	-1.1	4,808	-0.02%
2021/04/13	7.1	77.80	6	77.97	76.00	1.1	4,802	0.02%
2021/04/12	13	76.00	2	75.80	75.40	11	4,769	0.23%
2021/04/09	7	78.66	5	79.46	78.00	2	4,752	0.04%
2021/04/08	12	80.37	17	80.18	80.00	-5	4,656	-0.11%
2021/04/07	21	77.42	4	77.68	77.30	17	4,438	0.38%
2021/04/06	19	75.68	37	76.19	77.60	-18	4,318	-0.42%
2021/03/31	3	71.57	3	71.47	71.10	0	4,134	0.00%
2021/03/30	2	72.40	1	72.40	72.40	1	4,161	0.02%
2021/03/29	3	71.53	1	71.80	71.40	2	4,201	0.05%
2021/03/26	2.1	70.59	0	0.00	70.40	2.1	4,233	0.05%
2021/03/25	5	70.44	1	71.20	70.30	4	4,248	0.09%
2021/03/24	1	71.10	0	0.00	70.90	1	4,266	0.02%
2021/03/23	4	72.30	1	71.20	71.00	3	4,278	0.07%
2021/03/22	8	72.29	17	72.48	72.00	-9	4,235	-0.21%
2021/03/19	1	68.50	6	68.45	68.60	-5	4,161	-0.12%
2021/03/17	1	69.40	0	0.00	68.90	1	4,339	0.02%
2021/03/16	10.1	70.91	2	70.85	70.00	8.1	4,629	0.17%
2021/03/15	4	70.23	1.1	70.21	70.00	2.9	4,990	0.06%
2021/03/12	2.1	70.12	1	70.10	70.00	1.1	5,031	0.02%
2021/03/11	0	0.00	3.1	69.09	69.40	-3.1	5,068	-0.06%
2021/03/10	0	0.00	14	67.48	67.40	-14	5,110	-0.27%
2021/03/08	2	67.95	0	0.00	67.30	2	5,405	0.04%
2021/03/05	3	67.80	2	68.00	67.70	1	5,455	0.02%
2021/03/04	1	68.10	41.1	68.01	68.30	-40.1	5,610	-0.71%
2021/03/02	3	69.07	0	0.00	69.00	3	5,627	0.05%
2021/02/26	1.2	70.02	1	69.70	70.00	0.2	5,646	0.00%
2021/02/25	21	71.44	8	71.91	71.10	13	5,736	0.23%
2021/02/24	3	72.30	20	73.10	71.50	-17	5,746	-0.30%
2021/02/23	1.1	72.14	21	72.82	72.50	-19.9	5,822	-0.34%
2021/02/22	11.1	74.70	13	74.41	73.90	-1.9	5,782	-0.03%
2021/02/19	4	70.70	0	0.00	71.40	4	5,670	0.07%
2021/02/18	0	0.00	3	70.13	70.30	-3	5,686	-0.05%
2021/02/17	5.3	68.34	0	0.00	69.30	5.3	5,680	0.09%
2021/02/05	0	0.00	1	67.10	66.50	-1	5,664	-0.02%
2021/02/03	0	0.00	1	67.50	66.70	-1	5,657	-0.02%
2021/02/02	0	0.00	1	67.60	67.80	-1	5,655	-0.02%
2021/01/29	6	69.92	6	68.33	67.40	0	5,620	0.00%
2021/01/27	2	71.15	3.1	70.98	71.60	-1.1	5,570	-0.02%
2021/01/26	2	69.90	2	69.50	69.40	0	5,527	0.00%
2021/01/25	0	0.00	6	70.30	70.50	-6	5,501	-0.11%
2021/01/22	25	71.73	19	71.72	72.00	6	5,470	0.11%
2021/01/21	5	72.50	6	73.42	71.30	-1	5,449	-0.02%
2021/01/20	2.2	73.32	5	74.90	72.70	-2.8	5,396	-0.05%
2021/01/19	48	78.04	29.1	77.95	76.70	18.9	5,306	0.36%
2021/01/18	31	78.41	4	78.33	79.20	27	5,183	0.52%
2021/01/15	11	79.20	12	79.15	77.70	-1	5,047	-0.02%
2021/01/14	24	79.63	19	79.48	79.10	5	4,829	0.10%
2021/01/13	15	76.57	9.2	76.92	77.60	5.9	4,145	0.14%
2021/01/12	8.3	71.40	1	71.00	70.60	7.3	3,834	0.19%
2021/01/11	0	0.00	1	72.10	72.10	-1	3,737	-0.03%
2021/01/08	6	68.78	6	69.03	69.90	0	3,682	0.00%
2021/01/07	0	0.00	7	69.21	69.50	-7	3,726	-0.19%
2021/01/06	9	69.53	1	71.60	69.10	8	3,722	0.21%
2021/01/05	5	71.40	9	71.00	71.10	-4	3,724	-0.11%
2021/01/04	0	0.00	7	72.46	72.60	-7	3,705	-0.19%
2020/12/31	2	71.70	1	71.20	71.10	1	3,665	0.03%
2020/12/30	1	73.20	0	0.00	71.80	1	3,652	0.03%
2020/12/29	2	73.75	5	74.36	72.70	-3	3,628	-0.08%
2020/12/28	7	73.83	6	73.17	72.80	1	3,554	0.03%
2020/12/25	4	71.65	1	72.30	72.30	3	3,491	0.09%
2020/12/24	5	71.50	1	71.30	71.50	4	3,502	0.11%
2020/12/23	0	0.00	26	70.99	71.70	-26	3,515	-0.74%
2020/12/21	3	70.07	0	0.00	70.00	3	3,500	0.09%
2020/12/17	10	69.71	2	69.70	70.10	8	3,506	0.23%
2020/12/16	0	0.00	7	71.47	71.30	-7	3,494	-0.20%
2020/12/15	4	71.18	4	71.35	70.80	0	3,520	0.00%
2020/12/14	3	74.50	11	73.78	73.70	-8	3,552	-0.22%
2020/12/11	8	73.81	5	72.50	72.50	3	3,578	0.08%
2020/12/10	14	75.16	21	74.96	75.00	-7	3,479	-0.20%
2020/12/09	28	72.88	10	72.23	74.70	18	3,188	0.56%
2020/12/08	0	0.00	2	68.75	69.00	-2	2,814	-0.07%
2020/12/07	1	68.00	0	0.00	68.00	1	2,787	0.04%
2020/12/04	2	67.75	10	67.98	67.60	-8	2,766	-0.29%
2020/12/03	48	68.49	155	69.49	68.00	-107	2,749	-3.89%	大賣/鉅額交易
2020/12/02	27	67.74	0	0.00	67.20	27	2,673	1.01%
2020/12/01	10	67.16	10	66.90	67.00	0	2,705	0.00%
2020/11/30	2	67.45	14	69.07	67.10	-12	2,687	-0.45%
2020/11/27	2	66.25	2	65.75	65.60	0	2,558	0.00%
2020/11/26	26	65.32	1	64.70	65.60	25	2,578	0.97%
2020/11/24	7	66.81	11	67.28	65.70	-4	2,682	-0.15%
2020/11/23	8	64.40	8	65.00	64.70	0	2,693	0.00%
2020/11/20	14	63.94	17	64.19	64.40	-3	2,731	-0.11%
2020/11/19	3	61.53	0	0.00	61.40	3	2,707	0.11%
2020/11/18	0	0.00	3	62.07	61.80	-3	2,782	-0.11%
2020/11/17	2	61.40	0	0.00	62.00	2	3,084	0.06%
2020/11/16	2	61.65	1	60.90	61.90	1	3,287	0.03%
2020/11/13	0	0.00	1	60.70	60.40	-1	3,650	-0.03%
2020/11/12	3	60.83	0	0.00	60.70	3	3,945	0.08%
2020/10/30	0	0.00	1	59.90	59.70	-1	4,468	-0.02%
2020/10/29	0	0.00	1	60.90	61.20	-1	4,725	-0.02%
2020/10/27	0	0.00	1	61.80	62.30	-1	4,860	-0.02%
2020/10/26	1	63.30	0	0.00	62.80	1	4,929	0.02%
2020/10/21	0	0.00	1	64.00	64.20	-1	5,093	-0.02%
2020/10/19	0	0.00	8	65.10	65.10	-8	5,366	-0.15%
2020/10/15	2	66.30	6	67.08	66.30	-4	5,756	-0.07%
2020/10/13	2	63.70	1	64.00	64.00	1	5,762	0.02%
2020/10/12	3	65.47	1	65.00	64.90	2	5,786	0.03%
2020/10/06	7	66.57	0	0.00	66.50	7	6,016	0.12%
2020/09/29	0	0.00	1	66.60	66.80	-1	6,221	-0.02%
2020/09/28	20	63.60	0	0.00	64.70	20	6,299	0.32%
2020/09/25	24	65.44	3	64.30	65.00	21	6,398	0.33%
2020/09/24	44	67.78	0	0.00	67.60	44	6,612	0.67%
2020/09/23	20	69.50	0	0.00	69.60	20	6,584	0.30%
2020/09/21	11	69.81	0	0.00	69.70	11	6,606	0.17%
2020/09/18	43	72.64	41	71.41	71.60	2	6,614	0.03%
2020/09/17	6	71.85	2	72.40	72.70	4	6,610	0.06%
2020/09/16	3	71.47	4	71.55	70.90	-1	6,574	-0.02%
2020/09/15	2	70.55	0	0.00	70.20	2	6,578	0.03%
2020/09/14	0	0.00	80	70.00	69.70	-80	6,779	-1.18%
2020/09/11	1	68.80	1	69.30	69.20	0	6,820	0.00%
2020/09/10	2	68.80	7	69.51	68.60	-5	6,866	-0.07%
2020/09/08	50	68.90	7	69.24	68.90	43	7,054	0.61%
2020/09/07	31	71.75	22	70.99	69.20	9	7,134	0.13%
2020/09/04	1	68.50	0	0.00	70.30	1	7,125	0.01%
2020/09/03	1	69.80	0	0.00	69.40	1	7,190	0.01%
2020/09/02	1	70.20	0	0.00	70.30	1	7,253	0.01%
2020/09/01	30	69.00	0	0.00	68.90	30	7,333	0.41%
2020/08/31	0	0.00	7	69.90	69.20	-7	7,431	-0.09%
2020/08/28	11	71.25	7	70.11	70.00	4	7,943	0.05%
2020/08/27	0	0.00	3	71.90	71.80	-3	7,937	-0.04%
2020/08/26	1	71.20	20	70.70	71.30	-19	7,961	-0.24%
2020/08/25	1	68.90	0	0.00	69.50	1	8,035	0.01%
2020/08/24	1	68.90	1	68.30	69.20	0	8,157	0.00%
2020/08/21	42	67.29	14	69.16	69.70	28	8,266	0.34%
2020/08/20	4	69.55	4	68.95	68.80	0	8,231	0.00%
2020/08/19	13	74.82	32	74.95	76.40	-19	8,499	-0.22%
2020/08/18	13	73.32	116	73.28	72.60	-103	8,464	-1.22%	大賣/鉅額交易
2020/08/17	5	71.48	5	71.40	71.50	0	8,361	0.00%
2020/08/13	4	67.85	0	0.00	67.70	4	8,946	0.04%
2020/08/12	0	0.00	4	68.60	68.10	-4	9,075	-0.04%
2020/08/11	1	68.90	7	68.70	68.60	-6	9,274	-0.06%
2020/08/10	8	71.60	1	72.20	69.80	7	9,375	0.07%
2020/08/07	43	71.17	41	70.26	70.60	2	9,557	0.02%
2020/08/06	4	71.58	3	71.10	70.50	1	9,961	0.01%
2020/08/05	6	71.52	12	71.74	70.90	-6	10,009	-0.06%
2020/08/04	19	74.21	10	72.89	72.50	9	10,068	0.09%
2020/08/03	3	73.13	20	72.90	73.90	-17	9,941	-0.17%
2020/07/31	6	72.07	4	72.13	71.60	2	9,897	0.02%
2020/07/30	4	71.53	4	71.73	71.80	0	9,892	0.00%
2020/07/29	0	0.00	2	69.30	69.70	-2	9,875	-0.02%
2020/07/28	9	70.39	6	69.72	68.90	3	9,883	0.03%
2020/07/27	3	69.40	5	69.58	70.30	-2	9,853	-0.02%
2020/07/24	23	69.66	0	0.00	69.40	23	9,833	0.23%
2020/07/23	9	72.69	27	73.11	72.10	-18	9,794	-0.18%
2020/07/22	13	73.22	100	72.54	72.20	-87	9,635	-0.90%
2020/07/21	13	71.47	8.2	71.49	71.90	4.8	9,399	0.05%
2020/07/20	3.2	67.59	2	67.50	67.90	1.2	9,275	0.01%
2020/07/17	4	68.30	4	68.18	67.60	0	9,294	0.00%
2020/07/16	0	0.00	5	69.64	70.30	-5	9,320	-0.05%
2020/07/15	3	70.13	2	69.60	68.80	1	9,311	0.01%
2020/07/14	4	70.40	13	72.08	70.20	-9	9,360	-0.10%
2020/07/13	33	71.61	20	71.35	71.10	13	9,417	0.14%
2020/07/10	3	68.97	3	69.27	68.50	0	9,488	0.00%
2020/07/09	16	72.68	5	73.40	72.20	11	9,451	0.12%
2020/07/08	2	71.45	3	71.60	71.40	-1	9,409	-0.01%
2020/07/07	10	71.26	19	69.78	69.40	-9	9,378	-0.10%
2020/07/06	96	74.32	58	73.68	74.00	38	9,319	0.41%
2020/07/03	27	72.23	27	73.56	73.50	0	9,301	0.00%
2020/07/02	6	68.90	2	69.40	69.30	4	9,087	0.04%
2020/07/01	10	68.68	6	68.73	68.40	4	9,123	0.04%
2020/06/30	0	0.00	2.3	67.25	67.30	-2.3	9,107	-0.03%
2020/06/29	0	0.00	4	65.90	66.40	-4	9,170	-0.04%
2020/06/24	14	68.10	4	67.80	67.80	10	9,205	0.11%
2020/06/23	3	67.23	1	67.30	68.10	2	9,247	0.02%
2020/06/22	43	67.93	9	67.60	67.20	34	9,265	0.37%
2020/06/19	43	71.00	82	71.39	69.50	-39	9,296	-0.42%
2020/06/18	16	67.54	17	67.85	68.30	-1	9,153	-0.01%
2020/06/17	8	67.66	9	67.29	67.40	-1	9,210	-0.01%
2020/06/16	7	68.26	8	68.64	68.60	-1	9,343	-0.01%
2020/06/15	15.1	68.08	21	66.50	65.70	-5.9	9,550	-0.06%
2020/06/12	14	67.99	18	68.50	68.70	-4	9,814	-0.04%
2020/06/11	46	71.39	18	70.22	70.00	28	10,020	0.28%
2020/06/10	19	72.79	21	71.81	71.60	-2	10,045	-0.02%
2020/06/09	31.2	74.23	12	75.16	73.60	19.2	10,142	0.19%
2020/06/08	108	75.87	11	75.55	75.30	97	10,336	0.94%	大買/
2020/06/05	8	75.49	4	75.33	75.90	4	10,545	0.04%
2020/06/04	50	75.62	68	76.17	74.90	-18	10,688	-0.17%
2020/06/03	4	70.80	11	71.45	71.80	-7	10,240	-0.07%
2020/06/02	11	70.22	20	71.43	70.80	-9	10,227	-0.09%
2020/06/01	19	70.76	15	71.03	70.30	4	10,262	0.04%
2020/05/29	15	68.50	5.1	68.53	69.50	9.9	10,258	0.10%
2020/05/28	27	69.69	12	68.98	68.30	15	10,302	0.15%
2020/05/27	29	70.64	17	70.37	70.90	12	10,399	0.12%
2020/05/26	51	71.92	56	72.58	68.60	-5	10,187	-0.05%
2020/05/25	25	69.35	73	70.43	71.00	-48	9,764	-0.49%
2020/05/22	9	64.17	21	63.96	64.60	-12	9,468	-0.13%
2020/05/21	13	63.66	4	63.50	64.00	9	9,354	0.10%
2020/05/20	41	61.75	22	61.60	61.40	19	9,196	0.21%
2020/05/19	5	58.10	4	58.10	57.50	1	8,876	0.01%
2020/05/18	46	58.17	10	58.70	57.00	36	8,817	0.41%
2020/05/15	2	56.05	4	58.70	59.00	-2	8,657	-0.02%
2020/05/14	8	56.68	4	57.08	56.20	4	8,646	0.05%
2020/05/13	40	56.39	58	57.31	57.90	-18	8,419	-0.21%
2020/05/12	2	52.60	1	53.00	52.70	1	8,003	0.01%
2020/05/11	3	53.83	41	53.75	53.70	-38	7,951	-0.48%
2020/05/08	26	52.72	2	53.30	52.20	24	7,818	0.31%
2020/05/07	0	0.00	2	50.90	52.10	-2	7,687	-0.03%
2020/05/06	2	51.60	3	51.23	50.50	-1	7,635	-0.01%
2020/05/05	3	52.00	1	51.90	51.60	2	7,574	0.03%
2020/05/04	5	51.14	0	0.00	50.70	5	7,541	0.07%
2020/04/24	1	49.10	19	49.18	49.00	-18	7,437	-0.24%
2020/04/23	0	0.00	3	49.38	49.45	-3	7,422	-0.04%
2020/04/22	1	49.30	3	49.07	49.35	-2	7,408	-0.03%
2020/04/21	12	50.60	0	0.00	49.05	12	7,432	0.16%
2020/04/20	1	51.00	4	50.85	51.00	-3	7,380	-0.04%
2020/04/17	12	51.83	1	52.80	51.50	11	7,357	0.15%
2020/04/16	4	53.33	2	53.05	52.80	2	7,254	0.03%
2020/04/15	5	52.76	43	53.32	52.90	-38	7,124	-0.53%
2020/04/14	18	51.07	5	51.30	50.90	13	6,927	0.19%
2020/04/10	4	51.10	1	50.90	50.80	3	6,877	0.04%
2020/04/09	5	52.30	6	52.10	51.00	-1	6,942	-0.01%
2020/04/08	21	52.26	24	52.61	52.20	-3	6,922	-0.04%
2020/04/07	0	0.00	7	50.04	49.75	-7	6,806	-0.10%
2020/04/01	0	0.00	90	48.80	49.10	-90	6,723	-1.34%
2020/03/31	1	49.20	4	49.18	48.80	-3	6,707	-0.04%
2020/03/30	0	0.00	10	48.05	49.20	-10	6,750	-0.15%
2020/03/27	11	47.95	7	48.36	47.10	4	6,684	0.06%
2020/03/26	1	47.75	1	48.30	48.15	0	6,617	0.00%
2020/03/25	108	47.77	21	48.03	47.70	87	6,560	1.33%	大買/
2020/03/24	12	45.86	3	45.80	45.80	9	6,468	0.14%
2020/03/23	2	43.65	4	44.55	43.35	-2	6,597	-0.03%
2020/03/20	9	48.42	7	48.76	47.65	2	6,546	0.03%
2020/03/19	77	49.55	70	46.31	45.85	7	6,402	0.11%
2020/03/18	40	52.68	43	51.09	50.90	-3	6,097	-0.05%
2020/03/17	41	51.18	43	51.94	52.00	-2	5,771	-0.03%
2020/03/16	10	51.75	16	50.37	49.50	-6	5,472	-0.11%
2020/03/13	6	49.33	7	50.44	51.90	-1	5,321	-0.02%
2020/03/12	61	52.19	62	51.66	51.00	-1	5,108	-0.02%
2020/03/11	64	54.25	22	54.54	54.20	42	4,842	0.87%
2020/03/10	18	53.31	19	53.74	55.60	-1	4,604	-0.02%
2020/03/09	2	52.35	2	52.30	50.60	0	4,417	0.00%
2020/03/06	26	55.03	26	54.17	53.50	0	4,321	0.00%
2020/03/05	23	55.75	19	55.80	55.60	4	4,246	0.09%
2020/03/04	1	54.90	1	54.00	55.90	0	4,081	0.00%
2020/03/03	17	55.26	5	54.10	54.10	12	3,938	0.30%
2020/03/02	5	53.26	15	54.79	54.80	-10	3,701	-0.27%
2020/02/27	0	0.00	12	51.24	49.85	-12	3,438	-0.35%
2020/02/26	5	53.20	1	53.70	52.30	4	3,371	0.12%
2020/02/25	2	52.50	0	0.00	53.00	2	3,290	0.06%
2020/02/24	9	53.43	7	53.20	53.20	2	3,258	0.06%
2020/02/21	3	53.10	21	53.65	52.90	-18	3,194	-0.56%
2020/02/20	2	52.25	3	52.53	51.90	-1	3,013	-0.03%
2020/02/19	8	51.90	11	52.08	52.10	-3	2,962	-0.10%
2020/02/18	9	51.30	13	51.35	51.00	-4	2,879	-0.14%
2020/02/17	6	51.41	5	51.96	52.20	1	2,804	0.04%
2020/02/14	0	0.00	1	49.10	48.70	-1	2,629	-0.04%
2020/02/12	1	48.40	8	48.00	48.20	-7	2,682	-0.26%
2020/02/11	1	46.75	0	0.00	46.50	1	2,683	0.04%
2020/02/10	6	45.72	1	44.30	45.95	5	2,741	0.18%
2020/02/07	3	45.83	0	0.00	45.50	3	2,785	0.11%
2020/02/06	0	0.00	3	46.00	46.25	-3	2,846	-0.11%
2020/02/05	5	45.60	0	0.00	45.30	5	2,874	0.17%
2020/02/04	1	44.80	0	0.00	45.25	1	2,921	0.03%
2020/01/30	2	46.78	2	46.75	46.75	0	3,309	0.00%
2020/01/20	1	52.00	0	0.00	51.90	1	3,464	0.03%
2020/01/17	0	0.00	2	52.60	52.30	-2	3,659	-0.05%
2020/01/16	1	52.80	1	53.40	52.70	0	3,956	0.00%
2020/01/15	16	53.29	6	53.27	53.00	10	4,213	0.24%
2020/01/14	3	52.07	3	52.23	52.40	0	4,296	0.00%
2020/01/13	3	51.53	2	52.60	52.60	1	4,485	0.02%
2020/01/10	4	50.05	1	49.95	49.90	3	4,564	0.07%
2020/01/08	5	50.88	3	49.97	49.90	2	4,661	0.04%
2020/01/07	2	51.90	2	50.60	50.40	0	4,843	0.00%
2020/01/06	0	0.00	1	51.50	51.50	-1	4,957	-0.02%
2020/01/03	20	53.89	18	54.54	53.10	2	4,942	0.04%
2020/01/02	3	53.70	1	54.00	54.50	2	4,868	0.04%
2019/12/31	4	52.98	3	53.33	52.80	1	4,832	0.02%
2019/12/30	5	54.22	4	54.05	53.70	1	4,820	0.02%
2019/12/27	8	54.30	16	54.36	54.20	-8	4,815	-0.17%
2019/12/25	9	54.22	7	54.11	53.90	2	4,763	0.04%
2019/12/24	3	52.23	1	52.10	52.10	2	4,668	0.04%
2019/12/23	1	53.90	2	53.10	52.70	-1	4,692	-0.02%
2019/12/20	1	53.70	2	53.45	53.00	-1	4,704	-0.02%
2019/12/19	0	0.00	7	53.69	53.10	-7	4,745	-0.15%
2019/12/18	29	54.37	12	54.18	54.50	17	4,752	0.36%
2019/12/17	0	0.00	1	52.90	53.40	-1	4,549	-0.02%
2019/12/16	0	0.00	0.1	52.10	52.30	-0.1	4,595	0.00%
2019/12/13	2	50.75	0	0.00	50.50	2	4,598	0.04%
2019/12/12	3	52.13	5	52.24	51.40	-2	4,644	-0.04%
2019/12/11	1	51.90	1	51.70	51.60	0	4,608	0.00%
2019/12/10	1	52.10	4	52.15	52.50	-3	4,604	-0.07%
2019/12/09	3	51.43	0	0.00	51.10	3	4,585	0.07%
2019/12/06	1	51.00	0	0.00	51.40	1	4,629	0.02%
2019/12/05	20	51.70	24	51.20	51.10	-4	4,642	-0.09%
2019/12/04	2	50.40	0	0.00	50.80	2	4,852	0.04%
2019/12/02	2	48.13	0	0.00	48.00	2	4,889	0.04%
2019/11/28	0	0.00	1	50.20	49.70	-1	5,002	-0.02%
2019/11/27	3	50.73	2	50.80	50.30	1	5,215	0.02%
2019/11/25	1	49.55	0	0.00	49.35	1	5,805	0.02%
2019/11/22	0	0.00	10	49.50	49.40	-10	5,818	-0.17%
2019/11/21	11	49.61	1	48.75	49.45	10	5,866	0.17%
2019/11/18	3	50.77	21	50.98	50.60	-18	6,176	-0.29%
2019/11/15	1	50.70	0	0.00	50.70	1	6,217	0.02%
2019/11/13	1	50.60	1	50.40	50.30	0	6,429	0.00%
2019/11/12	0	0.00	1	50.30	50.20	-1	6,442	-0.02%
2019/11/11	3	50.43	27	50.01	49.60	-24	6,432	-0.37%
2019/11/08	2	53.40	1	53.20	52.80	1	6,377	0.02%
2019/11/07	2	53.65	0	0.00	53.20	2	6,387	0.03%
2019/11/06	1	55.30	0	0.00	55.50	1	6,354	0.02%
2019/11/05	7	56.20	2	56.05	56.30	5	6,352	0.08%
2019/11/04	20	55.90	2	55.70	55.50	18	6,333	0.28%
2019/11/01	8	56.01	7	55.86	56.10	1	6,351	0.02%
2019/10/31	4	55.00	5	55.30	55.00	-1	6,331	-0.02%
2019/10/30	13	56.95	20	56.71	56.80	-7	6,268	-0.11%
2019/10/29	81	58.52	29	58.68	57.50	52	6,275	0.83%
2019/10/28	43	59.85	54	59.05	60.10	-11	6,167	-0.18%
2019/10/25	19	58.20	209	58.31	58.20	-190	6,169	-3.08%	大賣/鉅額交易
2019/10/24	79	57.09	38	57.52	58.50	41	6,089	0.67%
2019/10/23	106	54.51	35	54.68	55.00	71	6,007	1.18%	大買/
2019/10/22	4	53.53	16	53.50	53.60	-12	6,029	-0.20%
2019/10/21	49	52.63	75	53.25	53.60	-26	5,906	-0.44%
2019/10/18	12	51.63	7	51.81	51.60	5	5,681	0.09%
2019/10/16	8	50.58	29	50.52	50.00	-21	5,555	-0.38%
2019/10/15	27	51.18	9	51.43	51.10	18	5,499	0.33%
2019/10/14	2	50.15	2	50.45	50.40	0	5,317	0.00%
2019/10/07	2	49.65	1	49.40	49.55	1	5,192	0.02%
2019/10/04	0	0.00	1	49.35	49.35	-1	5,183	-0.02%
2019/10/03	3	49.17	3	49.53	49.60	0	5,185	0.00%
2019/10/02	15	49.47	13	48.76	49.50	2	5,179	0.04%
2019/10/01	2	49.00	3	49.00	49.25	-1	5,189	-0.02%
2019/09/27	2	49.18	2	48.95	48.40	0	5,174	0.00%
2019/09/26	0	0.00	5	49.91	48.75	-5	5,155	-0.10%
2019/09/23	11	51.21	8	50.96	50.80	3	5,061	0.06%
2019/09/20	2	50.40	0	0.00	50.40	2	5,049	0.04%
2019/09/19	6	51.03	10	50.95	50.70	-4	5,067	-0.08%
2019/09/18	9	50.43	4	50.58	50.30	5	5,017	0.10%
2019/09/17	6	49.96	3	50.10	50.20	3	5,007	0.06%
2019/09/12	0	0.00	1	49.30	48.90	-1	5,001	-0.02%
2019/09/11	7	49.11	57	48.79	48.85	-50	5,056	-0.99%
2019/09/10	10	49.84	9	49.53	49.30	1	5,215	0.02%
2019/09/09	1	50.60	0	0.00	50.10	1	5,230	0.02%
2019/09/06	15	52.00	26	52.10	51.00	-11	5,201	-0.21%
2019/09/05	11	50.83	12	50.31	50.80	-1	4,915	-0.02%
2019/09/04	3	50.30	3	50.80	50.70	0	4,896	0.00%
2019/09/03	2	50.90	2	49.80	49.80	0	4,872	0.00%
2019/09/02	11	49.75	25	49.79	50.70	-14	4,830	-0.29%
2019/08/30	68	51.31	7	50.65	49.05	61	4,748	1.28%
2019/08/29	43	50.69	11	50.04	49.75	32	4,536	0.71%
2019/08/28	14	49.74	40	50.49	51.20	-26	4,330	-0.60%
2019/08/27	1	47.20	11	46.81	46.60	-10	3,927	-0.25%
2019/08/26	3	46.12	3	46.32	46.10	0	3,926	0.00%
2019/08/23	6	48.45	3	48.65	48.55	3	3,888	0.08%
2019/08/22	22	48.18	18	48.52	48.70	4	3,837	0.10%
2019/08/21	19	48.10	31	47.95	48.20	-12	3,744	-0.32%
2019/08/20	6	46.02	1	46.60	45.85	5	3,565	0.14%
2019/08/19	7	46.87	1	46.45	46.50	6	3,525	0.17%
2019/08/16	10	45.96	20	46.32	46.00	-10	3,415	-0.29%
2019/08/15	1	43.20	0	0.00	43.10	1	3,320	0.03%
2019/08/14	6	45.15	6	44.30	44.10	0	3,318	0.00%
2019/08/13	6	45.11	7	44.51	44.35	-1	3,326	-0.03%
2019/08/12	3	43.68	3	43.43	44.35	0	3,316	0.00%
2019/08/08	15	44.73	15	44.37	44.65	0	3,293	0.00%
2019/08/07	9	45.23	9	44.38	44.05	0	3,298	0.00%
2019/08/06	15	45.11	14	44.81	45.60	1	3,292	0.03%
2019/08/05	6	47.12	4	46.85	45.55	2	3,274	0.06%
2019/08/02	16	47.83	23.2	47.55	47.85	-7.2	3,264	-0.22%
2019/08/01	5	49.16	4	48.84	48.85	1	3,269	0.03%
2019/07/31	7	49.59	17	49.46	49.90	-10	3,241	-0.31%
2019/07/30	18	49.48	11	48.50	48.80	7	3,154	0.22%
2019/07/29	46	51.20	26	50.75	51.00	20	3,016	0.66%
2019/07/26	10	48.61	8	48.36	49.50	2	2,828	0.07%
2019/07/25	27	48.24	33	47.72	47.75	-6	2,728	-0.22%
2019/07/24	24.2	46.63	44	45.95	47.30	-19.8	2,551	-0.78%
2019/07/23	4	42.75	4	42.55	43.00	0	2,356	0.00%
2019/07/18	7	42.04	5	42.29	41.80	2	2,443	0.08%
2019/07/16	4	44.74	4	44.70	44.30	0	2,589	0.00%
2019/07/15	1	44.25	0	0.00	44.25	1	2,627	0.04%
2019/07/12	8	44.22	0	0.00	43.90	8	2,731	0.29%
2019/07/11	4	44.31	7	44.23	44.10	-3	2,750	-0.11%
2019/07/10	5	43.25	1	43.40	43.15	4	2,746	0.15%
2019/07/09	1	43.15	7	43.65	43.00	-6	2,745	-0.22%
2019/07/05	2	44.70	2	45.00	44.65	0	2,788	0.00%
2019/07/02	3	46.70	0	0.00	46.45	3	2,947	0.10%
2019/06/28	1	46.60	0	0.00	46.30	1	3,046	0.03%
2019/06/27	0	0.00	1	47.40	46.65	-1	3,122	-0.03%
2019/06/26	4	47.05	4	46.75	46.65	0	3,135	0.00%
2019/06/25	20	47.08	42	46.39	47.40	-22	3,187	-0.69%
2019/06/24	9	46.08	20	46.09	46.35	-11	3,143	-0.35%
2019/06/21	5	45.51	5	45.42	45.15	0	3,120	0.00%
2019/06/20	4	45.46	8	45.17	45.10	-4	3,114	-0.13%
2019/06/19	21	44.55	23	44.89	44.85	-2	3,132	-0.06%
2019/06/18	58	44.85	34	44.83	43.90	24	3,140	0.76%
2019/06/17	3	43.07	11	44.16	45.40	-8	3,036	-0.26%
2019/06/14	0	0.00	1	42.30	41.30	-1	3,015	-0.03%
2019/06/13	3	41.25	0	0.00	41.60	3	3,053	0.10%
2019/06/12	3	42.28	1	43.05	41.45	2	3,131	0.06%
2019/06/11	8	41.94	6	41.71	42.05	2	3,266	0.06%
2019/06/06	2	39.45	0	0.00	39.15	2	3,519	0.06%
2019/06/04	4	40.15	14	40.27	39.95	-10	3,617	-0.28%
2019/06/03	9	40.23	8	40.51	40.15	1	3,731	0.03%
2019/05/31	15	41.49	14	41.29	41.25	1	3,847	0.03%
2019/05/29	0	0.00	1	39.60	39.75	-1	4,006	-0.02%
2019/05/28	1	40.35	4	40.11	40.10	-3	4,133	-0.07%
2019/05/27	2	40.93	3	40.30	39.95	-1	4,328	-0.02%
2019/05/23	5	40.25	6	40.48	41.00	-1	4,561	-0.02%
2019/05/22	12	42.06	12	42.31	41.55	0	4,688	0.00%
2019/05/21	2	40.85	15	41.51	41.75	-13	4,803	-0.27%
2019/05/20	0	0.00	1	41.75	40.45	-1	4,888	-0.02%
2019/05/17	2	42.70	0	0.00	42.70	2	5,107	0.04%
2019/05/16	4	42.86	5	43.12	42.85	-1	5,190	-0.02%
2019/05/15	2	44.45	4	43.63	44.90	-2	5,358	-0.04%
2019/05/14	5	41.56	0	0.00	42.60	5	5,661	0.09%
2019/05/13	11	42.41	8	42.69	41.75	3	6,030	0.05%
2019/05/10	13	44.05	9	43.99	43.95	4	6,201	0.06%
2019/05/09	2	43.80	2	43.50	43.35	0	6,303	0.00%
2019/05/08	3	46.02	8	46.03	45.70	-5	6,338	-0.08%
2019/05/07	4	46.33	5	46.46	46.25	-1	6,618	-0.02%
2019/05/06	5	46.90	0	0.00	45.95	5	6,893	0.07%
2019/05/03	0	0.00	1	48.05	48.05	-1	6,914	-0.01%
2019/05/02	6	47.15	4	47.40	47.35	2	6,911	0.03%
2019/04/30	1	46.80	0	0.00	47.40	1	6,933	0.01%
2019/04/29	7	49.21	2	49.55	46.80	5	6,935	0.07%
2019/04/26	1	53.40	9	52.06	52.00	-8	6,877	-0.12%
2019/04/25	13	53.38	6	54.27	54.00	7	6,860	0.10%
2019/04/24	0	0.00	12	54.88	53.80	-12	6,866	-0.17%
2019/04/23	25	53.46	9	53.41	53.60	16	6,866	0.23%
2019/04/22	27	55.20	30	55.64	54.40	-3	6,906	-0.04%
2019/04/19	17	53.96	12	53.84	54.10	5	6,807	0.07%
2019/04/18	3	53.20	3	54.00	52.90	0	6,819	0.00%
2019/04/16	6	51.65	1	51.30	52.50	5	6,840	0.07%
2019/04/15	0	0.00	1	51.50	51.20	-1	6,913	-0.01%
2019/04/12	3	51.37	0	0.00	51.10	3	7,052	0.04%
2019/04/11	1	51.90	2	51.80	51.80	-1	7,144	-0.01%
2019/04/10	10	53.40	0	0.00	53.20	10	7,155	0.14%
2019/04/09	82	55.54	1	54.80	53.90	81	7,198	1.13%
2019/04/08	14	55.69	5	55.62	55.30	9	7,265	0.12%
2019/04/03	22	54.04	3	53.67	53.90	19	7,248	0.26%
2019/04/02	2	53.10	2	52.60	53.00	0	7,245	0.00%
2019/04/01	30	52.57	10	53.20	52.20	20	7,341	0.27%
2019/03/28	11	51.77	0	0.00	51.20	11	7,491	0.15%
2019/03/27	1	51.50	1	51.40	51.40	0	7,705	0.00%
2019/03/22	1	52.50	14	52.94	52.10	-13	8,276	-0.16%
2019/03/21	5	52.00	0	0.00	51.80	5	8,408	0.06%
2019/03/20	11	53.08	0	0.00	52.60	11	8,690	0.13%
2019/03/19	1	53.50	8	54.73	53.10	-7	9,013	-0.08%
2019/03/18	18	54.03	16	53.89	54.30	2	9,060	0.02%
2019/03/15	17	54.46	12	54.85	54.50	5	9,239	0.05%
2019/03/14	22	54.27	2	54.90	53.90	20	9,339	0.21%
2019/03/13	27	57.18	10	57.47	57.40	17	9,496	0.18%
2019/03/12	6	57.75	3	57.97	58.00	3	9,746	0.03%
2019/03/11	0	0.00	2	56.00	55.60	-2	9,921	-0.02%
2019/03/08	6	55.37	2	55.65	56.00	4	10,119	0.04%
2019/03/07	15	56.36	76	56.36	55.60	-61	10,309	-0.59%
2019/03/06	20	56.95	4	56.58	56.60	16	10,479	0.15%
2019/03/05	3	55.77	3	55.87	55.50	0	10,982	0.00%
2019/03/04	30	57.37	36	57.04	56.50	-6	11,326	-0.05%
2019/02/27	9	56.39	5	57.34	57.60	4	11,445	0.03%
2019/02/26	22	58.12	16	57.11	55.70	6	11,716	0.05%
2019/02/25	33	55.93	8	56.94	57.60	25	11,980	0.21%
2019/02/22	4	57.23	2	57.50	56.50	2	12,027	0.02%
2019/02/21	4	56.93	6	57.37	57.90	-2	11,959	-0.02%
2019/02/20	26	59.95	23	59.43	57.90	3	11,855	0.03%
2019/02/19	11	58.52	10	58.39	58.90	1	11,804	0.01%
2019/02/18	49	60.88	39	60.74	58.30	10	11,751	0.09%
2019/02/15	11	58.18	9	58.84	59.30	2	11,564	0.02%
2019/02/14	24	57.73	22	58.13	59.00	2	11,518	0.02%
2019/02/13	92	58.72	75.4	58.65	58.40	16.6	11,407	0.15%
2019/02/12	35.3	54.39	38	55.59	56.00	-2.7	11,139	-0.02%
2019/02/11	10	49.51	16.1	50.41	51.40	-6.1	10,961	-0.06%
2019/01/30	7.2	47.55	6	47.52	46.75	1.2	10,938	0.01%
2019/01/29	4	45.94	7	46.03	46.10	-3	10,865	-0.03%
2019/01/28	3	45.97	30	46.74	46.60	-27	10,856	-0.25%
2019/01/25	24	44.63	28	44.82	44.15	-4	10,746	-0.04%
2019/01/24	3	43.07	4	42.63	42.55	-1	10,850	-0.01%
2019/01/21	10	42.03	6	41.83	42.00	4	11,097	0.04%
2019/01/18	1	40.60	1	40.90	41.30	0	11,108	0.00%
2019/01/16	4	41.33	0	0.00	41.00	4	11,221	0.04%
2019/01/15	1	40.70	0	0.00	40.90	1	11,225	0.01%
2019/01/14	10	39.61	13	40.35	40.05	-3	11,304	-0.03%
2019/01/11	0	0.00	1	41.55	41.55	-1	11,314	-0.01%
2019/01/10	7	42.79	2	43.30	42.30	5	11,353	0.04%
2019/01/09	6	42.88	6	42.97	42.30	0	11,567	0.00%
2019/01/07	13	41.92	2	42.55	41.60	11	11,681	0.09%
2019/01/04	7	39.99	15	38.88	40.90	-8	11,672	-0.07%
2019/01/03	23	41.49	18	42.16	40.65	5	11,580	0.04%
2018/12/28	9	43.81	13	43.99	43.90	-4	11,589	-0.03%
2018/12/27	8	44.38	7	44.55	43.80	1	11,642	0.01%
2018/12/26	3	44.10	7	43.56	42.60	-4	11,558	-0.03%
2018/12/25	10	44.06	1	44.10	44.10	9	11,555	0.08%
2018/12/24	5	45.01	8	44.22	45.30	-3	11,517	-0.03%
2018/12/22	28	44.62	34	44.23	44.85	-6	11,413	-0.05%
2018/12/21	36	45.24	28	45.04	45.60	8	11,422	0.07%
2018/12/20	26	44.93	65.5	45.00	44.25	-39.5	11,273	-0.35%
2018/12/19	25	47.52	28	47.27	47.40	-3	11,019	-0.03%
2018/12/18	8.2	50.48	7	51.06	49.40	1.2	10,927	0.01%
2018/12/17	7.3	50.66	11	50.56	50.30	-3.7	10,856	-0.03%
2018/12/14	7	49.92	3	50.05	50.00	4	10,796	0.04%
2018/12/13	24	52.15	5	51.94	52.00	19	10,675	0.18%
2018/12/12	8	51.11	27	50.82	52.50	-19	10,400	-0.18%
2018/12/11	32	48.17	28	47.95	47.80	4	10,099	0.04%
2018/12/10	42	47.78	34	48.17	47.30	8	10,196	0.08%
2018/12/07	127	47.98	126	48.11	48.05	1	10,027	0.01%	大買/大賣/
2018/12/06	7	48.56	1	48.40	46.30	6	9,928	0.06%
2018/12/05	15	50.40	22	50.68	51.10	-7	9,676	-0.07%
2018/12/04	77	49.71	92	49.96	49.50	-15	9,490	-0.16%
2018/12/03	34	50.13	24	51.00	49.15	10	9,277	0.11%
2018/11/30	16	48.40	6	48.48	48.75	10	9,100	0.11%
2018/11/29	91	50.37	87	49.88	49.00	4	8,908	0.04%
2018/11/28	42	49.88	44	49.70	49.70	-2	8,699	-0.02%
2018/11/27	72	46.81	72	47.14	48.40	0	8,185	0.00%
2018/11/26	5	44.20	3	44.00	44.00	2	7,814	0.03%
2018/11/23	32	43.09	19	43.28	43.75	13	7,721	0.17%
2018/11/22	22	42.08	26	41.65	41.10	-4	7,406	-0.05%
2018/11/21	18	38.78	29	39.98	40.70	-11	6,994	-0.16%
2018/11/20	3	37.33	6	37.54	37.00	-3	6,942	-0.04%
2018/11/19	3	37.00	5	37.26	37.30	-2	6,999	-0.03%
2018/11/16	2	37.20	21	37.70	36.25	-19	7,024	-0.27%
2018/11/14	3	36.23	11	36.29	36.00	-8	7,106	-0.11%
2018/11/12	56	37.25	21	36.60	36.60	35	7,346	0.48%
2018/11/09	5	36.05	7	36.42	36.70	-2	7,392	-0.03%
2018/11/08	24	38.77	6	37.28	35.95	18	7,411	0.24%
2018/11/07	6	37.10	11	36.97	37.75	-5	7,311	-0.07%
2018/11/06	4	35.24	1	36.30	34.35	3	7,310	0.04%
2018/11/05	4	36.94	5	36.97	37.00	-1	7,338	-0.01%
2018/11/02	3	36.57	5	36.45	36.55	-2	7,319	-0.03%
2018/11/01	23	35.90	18	35.92	35.80	5	7,226	0.07%
2018/10/31	2	33.63	3	33.87	34.10	-1	6,952	-0.01%
2018/10/29	24	32.22	24	32.32	32.05	0	7,100	0.00%
2018/10/26	1	30.50	1	31.30	30.50	0	7,077	0.00%
2018/10/25	3	31.48	0	0.00	31.15	3	7,113	0.04%
2018/10/24	2	35.63	0	0.00	34.60	2	7,082	0.03%
2018/10/22	11	37.74	1	38.20	37.70	10	7,058	0.14%
2018/10/19	0	0.00	7	36.81	36.35	-7	7,133	-0.10%
2018/10/18	1	38.65	1	38.45	38.05	0	7,152	0.00%
2018/10/17	40	39.20	22	39.10	38.40	18	7,163	0.25%
2018/10/16	13	39.63	13	40.31	40.25	0	7,007	0.00%
2018/10/15	1	37.20	2	37.40	37.20	-1	6,976	-0.01%
2018/10/12	4	36.40	0	0.00	37.20	4	7,037	0.06%
2018/10/09	4	42.25	2	41.53	40.55	2	7,192	0.03%
2018/10/08	4	41.19	3	41.55	41.70	1	7,254	0.01%
2018/10/05	3	42.30	7	44.30	42.30	-4	7,414	-0.05%
2018/10/04	1	47.85	15	46.65	47.00	-14	7,476	-0.19%
2018/10/03	0	0.00	3	48.03	47.95	-3	8,046	-0.04%
2018/10/02	1	50.20	1	51.40	50.00	0	8,302	0.00%
2018/10/01	2	50.10	2	50.80	51.30	0	8,430	0.00%
2018/09/28	4	51.23	3	50.97	50.20	1	8,731	0.01%
2018/09/27	1	51.80	3	51.70	50.00	-2	8,917	-0.02%
2018/09/26	3	51.70	1	51.30	51.10	2	9,101	0.02%
2018/09/25	7	51.73	3	52.17	52.00	4	9,178	0.04%
2018/09/21	6	50.53	11	51.11	51.00	-5	9,161	-0.05%
2018/09/20	1	48.65	0	0.00	48.00	1	9,160	0.01%
2018/09/19	8	49.49	2	47.90	47.90	6	9,256	0.06%
2018/09/18	4	50.13	4	48.86	48.40	0	9,348	0.00%
2018/09/17	0	0.00	5	52.20	52.10	-5	9,527	-0.05%
2018/09/14	24	52.25	9	51.68	52.60	15	9,645	0.16%
2018/09/13	6	49.67	2	51.10	48.95	4	9,580	0.04%
2018/09/12	21	49.25	24	49.91	50.10	-3	9,788	-0.03%
2018/09/11	6	51.97	6	52.00	51.30	0	9,983	0.00%
2018/09/10	3	50.30	6	50.47	50.60	-3	10,091	-0.03%
2018/09/07	8	54.61	11	54.49	53.50	-3	10,143	-0.03%
2018/09/06	3	56.83	4	56.75	56.40	-1	10,316	-0.01%
2018/09/05	3	57.57	2	57.35	56.00	1	10,881	0.01%
2018/09/04	1	58.00	10	58.06	58.10	-9	11,423	-0.08%
2018/09/03	9	57.52	19	57.74	57.00	-10	11,763	-0.09%
2018/08/31	1	59.50	0	0.00	60.90	1	12,007	0.01%
2018/08/30	3	61.80	8	61.83	61.00	-5	12,203	-0.04%
2018/08/29	13	60.64	9	60.41	60.70	4	12,365	0.03%
2018/08/28	8	59.63	1	60.00	58.90	7	12,638	0.06%
2018/08/27	2	60.70	3	60.13	60.10	-1	12,903	-0.01%
2018/08/24	11	56.59	8	57.23	56.60	3	13,097	0.02%
2018/08/23	4	59.35	1	59.50	58.60	3	13,647	0.02%
2018/08/22	10	58.19	11	58.35	59.50	-1	14,211	-0.01%
2018/08/21	8	58.95	5	58.96	58.50	3	14,867	0.02%
2018/08/20	2	56.50	3	58.33	58.50	-1	15,105	-0.01%
2018/08/16	2	58.95	2	58.10	61.20	0	15,624	0.00%
2018/08/15	1	60.50	5	60.92	58.60	-4	15,830	-0.03%
2018/08/14	2	59.20	6	60.32	62.00	-4	16,050	-0.02%
2018/08/13	4	60.83	18	61.14	60.30	-14	16,266	-0.09%
2018/08/10	1	64.70	1	67.00	64.70	0	16,635	0.00%
2018/08/09	42	64.78	44	65.29	66.30	-2	17,030	-0.01%
2018/08/08	21	65.94	17	66.44	65.00	4	17,702	0.02%
2018/08/07	6	67.02	5	66.74	66.70	1	18,220	0.01%
2018/08/06	7	65.29	12	65.37	65.50	-5	18,399	-0.03%
2018/08/03	100	62.27	92	62.13	66.00	8	18,632	0.04%
2018/08/02	10	64.77	16	66.58	63.70	-6	18,765	-0.03%
2018/08/01	15	70.11	2	70.20	69.50	13	19,391	0.07%
2018/07/31	1	71.20	0	0.00	72.20	1	19,736	0.01%
2018/07/30	2	70.40	7	71.03	69.50	-5	19,735	-0.03%
2018/07/27	3	72.83	0	0.00	72.00	3	19,738	0.02%
2018/07/26	2	72.80	7	73.56	75.00	-5	19,731	-0.03%
2018/07/25	7	70.50	6	70.98	71.70	1	19,584	0.01%
2018/07/24	10	68.56	11	69.83	69.90	-1	19,513	-0.01%
2018/07/23	13	63.88	13	64.52	67.50	0	19,448	0.00%
2018/07/20	5	66.92	8	66.75	67.10	-3	19,381	-0.02%
2018/07/19	6	68.90	5	69.26	69.00	1	19,241	0.01%
2018/07/18	12	69.35	3	68.10	68.00	9	19,237	0.05%
2018/07/17	19	71.14	20	70.64	70.90	-1	19,196	-0.01%
2018/07/16	12	74.33	11	73.73	73.80	1	19,197	0.01%
2018/07/13	10	75.15	9	76.57	73.00	1	19,302	0.01%
2018/07/12	8	72.98	14	73.06	73.90	-6	19,122	-0.03%
2018/07/11	42	73.75	33	73.29	73.60	9	19,114	0.05%
2018/07/10	19	69.04	29	69.80	72.00	-10	18,611	-0.05%
2018/07/09	14	64.88	14	64.97	65.50	0	18,502	0.00%
2018/07/06	16	65.09	17	65.45	66.20	-1	18,359	-0.01%
2018/07/05	4	63.95	7	63.84	62.70	-3	18,107	-0.02%
2018/07/04	33	65.65	23.3	65.62	62.70	9.7	17,898	0.05%
2018/07/03	4	70.30	1	71.00	69.60	3	17,672	0.02%
2018/07/02	3	70.87	1	69.20	69.10	2	17,580	0.01%
2018/06/29	11	69.32	29	70.22	72.80	-18	17,458	-0.10%
2018/06/28	23	71.67	11	73.23	69.50	12	17,295	0.07%
2018/06/27	34	73.13	29	72.67	73.40	5	17,177	0.03%
2018/06/26	22	73.07	28	73.82	72.00	-6	17,064	-0.04%
2018/06/25	33	72.60	53	72.93	71.20	-20	16,820	-0.12%
2018/06/22	7	77.86	4	78.15	76.50	3	16,652	0.02%
2018/06/21	47	79.39	82	78.73	80.90	-35	16,558	-0.21%
2018/06/20	46	77.02	7	79.93	76.40	39	16,374	0.24%
2018/06/19	8	83.60	1	84.80	84.00	7	16,260	0.04%
2018/06/15	20	84.28	11	83.87	83.20	9	16,243	0.06%
2018/06/14	57	84.57	21	84.57	83.20	36	16,133	0.22%
2018/06/13	112	88.23	113.2	85.71	82.90	-1.2	15,957	-0.01%	大買/大賣/
2018/06/12	17	86.01	55	87.07	89.50	-38	15,516	-0.24%
2018/06/11	65	78.18	48	79.19	81.40	17	14,963	0.11%
2018/06/08	68	72.29	81	71.82	74.00	-13	14,696	-0.09%
2018/06/07	41	72.09	43	71.53	70.50	-2	14,445	-0.01%
2018/06/06	84	70.67	54	70.41	71.50	30	14,445	0.21%
2018/06/05	42	67.80	38	67.86	67.80	4	14,387	0.03%
2018/06/04	89	72.66	84.1	72.19	72.80	4.9	14,150	0.03%
2018/06/01	60	70.45	57	70.47	69.90	3	13,839	0.02%
2018/05/31	148	74.42	177	74.58	70.70	-29	13,541	-0.21%	大買/大賣/
2018/05/30	52	71.33	82	71.28	74.10	-30	12,893	-0.23%
2018/05/29	197	69.88	210	70.17	68.80	-13	12,268	-0.11%	大買/大賣/
2018/05/28	48	64.90	29	64.97	66.90	19	11,490	0.17%
2018/05/25	87	58.14	89	58.32	60.90	-2	11,147	-0.02%
2018/05/24	51	55.25	34	55.33	55.40	17	10,510	0.16%
2018/05/23	45	55.15	44	55.34	55.80	1	10,294	0.01%
2018/05/22	57	54.31	62	54.78	53.70	-5	9,969	-0.05%
2018/05/21	95	55.23	82	55.25	56.40	13	9,672	0.13%
2018/05/18	106	54.48	112	54.45	54.70	-6	9,332	-0.06%	大買/大賣/
2018/05/17	101	53.81	103	53.71	52.10	-2	8,805	-0.02%	大買/大賣/
2018/05/16	257	56.54	265	56.31	55.60	-8	8,338	-0.10%	大買/大賣/
2018/05/15	128	50.96	157	51.23	53.80	-29	7,656	-0.38%	大買/大賣/
2018/05/14	92	48.90	95	49.44	50.20	-3	7,091	-0.04%
2018/05/11	77	46.72	97	46.56	45.70	-20	6,824	-0.29%
2018/05/10	127	44.94	147	45.28	46.20	-20	6,511	-0.31%	大買/大賣/
2018/05/09	173	43.43	110	43.46	43.65	63	6,123	1.03%	大買/大賣/
2018/05/08	11	39.09	35	39.52	40.90	-24	5,397	-0.44%
2018/05/07	6	36.54	8	37.01	37.20	-2	5,005	-0.04%
2018/05/04	33	35.93	1	35.85	35.80	32	4,989	0.64%
2018/05/03	7	37.07	14	37.11	36.95	-7	5,004	-0.14%
2018/05/02	3	36.55	39	36.21	36.35	-36	5,000	-0.72%
2018/04/30	19	36.18	2	36.15	35.95	17	5,067	0.34%
2018/04/27	5	35.20	6	35.65	36.15	-1	5,345	-0.02%
2018/04/26	15	35.02	5	36.39	34.50	10	5,752	0.17%
2018/04/25	2	35.55	2	36.05	35.90	0	5,742	0.00%
2018/04/24	44.3	36.88	19	36.99	36.00	25.3	5,798	0.44%
2018/04/23	2	37.80	1	38.05	37.60	1	5,718	0.02%
2018/04/20	15	38.17	13	37.97	37.95	2	5,696	0.04%
2018/04/19	25	38.05	17	39.57	39.15	8	5,607	0.14%
2018/04/18	0	0.00	11	36.15	36.30	-11	5,362	-0.21%
2018/04/17	17	37.62	38	39.19	36.15	-21	5,317	-0.39%
2018/04/16	4	38.45	22	38.90	39.10	-18	5,186	-0.35%
2018/04/13	47	38.73	13	38.10	38.00	34	5,103	0.67%
2018/04/12	2	37.00	2	37.18	36.90	0	4,969	0.00%
2018/04/11	3	37.07	1	37.40	37.10	2	5,049	0.04%
2018/04/10	5	36.76	5	36.68	36.05	0	5,029	0.00%
2018/04/03	0.5	36.00	0	0.00	36.10	0.5	5,174	0.01%
2018/04/02	2	36.10	0	0.00	35.55	2	5,186	0.04%
2018/03/31	0	0.00	20	36.43	36.30	-20	5,240	-0.38%
2018/03/30	0	0.00	3	36.85	36.70	-3	5,279	-0.06%
2018/03/29	3	36.52	8	36.62	36.35	-5	5,313	-0.09%
2018/03/28	0	0.00	3	36.50	36.00	-3	5,277	-0.06%
2018/03/27	32	36.74	6	36.68	36.65	26	5,265	0.49%
2018/03/23	2	35.55	2	35.78	35.80	0	5,239	0.00%
2018/03/22	5	37.49	3	37.80	37.30	2	5,174	0.04%
2018/03/21	11	38.31	7	38.02	36.90	4	5,022	0.08%
2018/03/20	2	37.23	6	37.09	37.40	-4	4,859	-0.08%
2018/03/19	5	36.68	5	36.68	36.40	0	4,784	0.00%
2018/03/16	12	36.30	21	36.34	35.80	-9	4,642	-0.19%
2018/03/15	16	35.37	51	35.50	35.45	-35	4,510	-0.78%
2018/03/14	13	35.75	35	35.95	35.25	-22	4,483	-0.49%
2018/03/13	11	35.10	4	35.04	36.00	7	4,386	0.16%
2018/03/12	25	35.41	41	35.50	35.05	-16	4,329	-0.37%
2018/03/09	42	34.23	53	34.13	34.00	-11	4,148	-0.27%
2018/03/08	1	33.55	0	0.00	33.55	1	3,992	0.03%
2018/03/06	1	30.30	1	30.10	30.20	0	4,034	0.00%
2018/03/01	4	30.85	4	30.49	30.90	0	4,595	0.00%
2018/02/26	1	31.00	4	30.85	30.85	-3	4,705	-0.06%
2018/02/22	1	30.60	10	30.50	30.25	-9	4,968	-0.18%
2018/02/09	4	29.35	0	0.00	29.35	4	5,806	0.07%
2018/02/08	5	30.04	1	29.80	30.00	4	5,837	0.07%
2018/02/07	9	31.31	0	0.00	31.00	9	5,861	0.15%
2018/02/06	0	0.00	2	29.80	29.95	-2	5,920	-0.03%
2018/02/02	3	33.80	1	33.70	33.70	2	6,183	0.03%
2018/01/31	6	33.97	2	34.00	33.80	4	6,403	0.06%
2018/01/30	26	34.61	1	34.80	34.30	25	6,541	0.38%
2018/01/29	3	34.17	3	34.35	34.15	0	6,556	0.00%
2018/01/26	1	35.10	0	0.00	34.80	1	6,635	0.02%
2018/01/25	0	0.00	1	34.50	34.30	-1	6,703	-0.01%
2018/01/24	4	36.00	2	35.70	35.30	2	6,733	0.03%
2018/01/23	18	37.68	4	36.95	36.05	14	6,868	0.20%
2018/01/22	59	38.25	7	37.97	38.55	52	6,712	0.77%
2018/01/19	2	35.35	0	0.00	35.05	2	6,702	0.03%
2018/01/17	0	0.00	1	34.10	34.10	-1	7,087	-0.01%
2018/01/15	1	33.70	5	34.30	34.85	-4	7,255	-0.06%
2018/01/11	0	0.00	1	33.00	33.00	-1	7,330	-0.01%
2018/01/10	4	33.96	0	0.00	33.50	4	7,364	0.05%
2018/01/09	0	0.00	3	34.45	33.40	-3	7,408	-0.04%
2018/01/08	0	0.00	4	35.64	33.80	-4	7,617	-0.05%
2018/01/05	2	35.90	0	0.00	35.40	2	7,643	0.03%
2018/01/03	0	0.00	1	35.35	34.60	-1	7,660	-0.01%
2018/01/02	1	33.15	5	33.03	33.35	-4	7,565	-0.05%