明安 (8938)-臺銀證券券商分點個股進出

台股 » 個股 » 明安 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明安

(8938)

可現股當沖

股價
76.2
漲跌
▼1.1
漲幅
-1.42%
成交量
616張
產業
上櫃運動休閒類股
220人加入追蹤

立即追蹤
本地時間:13:30

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

明安 (8938)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/17	0	0.00	0.1	77.30	77.90	-0.1	270	-0.04%
2024/04/16	0	0.00	4	74.75	74.50	-4	254	-1.57%
2024/04/12	0	0.00	1	75.00	74.70	-1	234	-0.43%
2024/04/10	0	0.00	1	74.00	74.10	-1	230	-0.43%
2024/04/09	0	0.00	1	72.30	73.00	-1	225	-0.44%
2024/04/02	0.1	70.50	0	0.00	71.30	0.1	221	0.05%
2024/03/29	1	70.00	0	0.00	69.80	1	220	0.45%
2024/03/26	1	70.72	0	0.00	70.10	1	220	0.47%
2024/03/19	0.4	72.50	0	0.00	72.10	0.4	217	0.18%
2024/03/18	0	0.00	2	71.20	71.80	-2	215	-0.93%
2024/03/15	0.1	72.80	1	71.50	71.60	-0.9	214	-0.42%
2024/03/14	0	0.00	0	73.40	73.10	0	210	0.00%
2024/03/13	2	73.80	0	0.00	73.30	2	208	0.96%
2024/02/27	0	0.00	3	74.87	74.20	-3	212	-1.41%
2024/02/26	0.3	76.22	0	0.00	75.00	0.3	213	0.14%
2024/02/23	0	75.80	0	0.00	76.30	0	209	0.01%
2024/02/22	0	74.10	1	75.20	75.80	-1	205	-0.48%
2024/02/21	2	74.35	2	74.60	73.60	0	200	0.00%
2024/02/19	3.2	72.48	0	0.00	73.30	3.2	197	1.60%
2024/02/05	1	70.30	0	0.00	70.50	1	193	0.52%
2024/01/25	0	0.00	1	71.60	71.60	-1	248	-0.40%
2024/01/18	0	0.00	2	70.10	70.10	-2	262	-0.76%
2024/01/16	0.1	72.60	0	0.00	72.30	0.1	263	0.04%
2024/01/15	0	0.00	1	71.10	72.00	-1	260	-0.38%
2024/01/12	0	0.00	1	70.90	70.80	-1	264	-0.38%
2024/01/10	0	0.00	1	71.10	70.80	-1	272	-0.37%
2024/01/09	1	71.10	0	0.00	71.30	1	275	0.36%
2023/12/27	1	73.20	0	0.00	73.00	1	332	0.30%
2023/12/21	0	0.00	1	73.30	73.70	-1	638	-0.16%
2023/12/20	1	73.20	0	0.00	73.30	1	646	0.15%
2023/12/15	0	0.00	2	72.95	73.00	-2	647	-0.31%
2023/12/12	0	0.00	1	71.70	71.60	-1	653	-0.15%
2023/12/11	1	71.80	1	71.70	71.70	0	654	0.00%
2023/12/05	1	73.30	0	0.00	73.20	1	654	0.15%
2023/11/29	1	71.60	0	0.00	71.30	1	655	0.15%
2023/11/28	0	0.00	1	71.10	71.30	-1	657	-0.15%
2023/11/22	0	0.00	3	69.70	69.60	-3	670	-0.45%
2023/11/14	0.1	68.70	0	0.00	68.50	0.1	673	0.01%
2023/11/13	0	0.00	3	68.67	69.00	-3	675	-0.44%
2023/11/09	0	0.00	1	70.50	69.10	-1	675	-0.15%
2023/11/08	3	69.60	0	0.00	69.70	3	674	0.44%
2023/11/07	0	0.00	1	70.20	70.20	-1	664	-0.15%
2023/11/01	1	65.00	0	0.00	65.50	1	676	0.15%
2023/10/23	0	0.00	0.3	66.32	66.20	-0.3	694	-0.05%
2023/10/20	0	0.00	3	64.63	66.10	-3	700	-0.43%
2023/10/18	1.1	66.51	0	0.00	66.30	1.1	705	0.15%
2023/10/11	2	69.90	2	70.20	69.40	0	748	0.00%
2023/10/06	0	0.00	7	72.71	72.90	-7	797	-0.88%
2023/10/05	5	71.10	0	0.00	70.90	5	817	0.61%
2023/10/04	0	0.00	1	70.00	70.20	-1	814	-0.12%
2023/10/02	4	69.43	0	0.00	69.00	4	798	0.50%
2023/09/28	5	68.00	5	69.74	70.40	0	794	0.00%
2023/09/27	2	66.75	2	66.70	66.70	0	755	0.00%
2023/09/26	6	67.33	7	67.03	69.00	-1	707	-0.14%
2023/09/25	2.1	69.00	0	0.00	69.00	2.1	539	0.38%
2023/09/12	0	0.00	1	74.90	75.40	-1	555	-0.18%
2023/09/06	1	76.60	0	0.00	76.10	1	597	0.17%
2023/09/04	4	76.63	2	76.90	76.90	2	646	0.31%
2023/08/29	0	0.00	0	73.80	74.20	0	651	0.00%
2023/08/25	0	71.80	0	0.00	71.50	0	644	0.00%
2023/08/22	0	0.00	1	70.70	71.10	-1	654	-0.15%
2023/08/21	0	0.00	1	70.90	70.90	-1	656	-0.15%
2023/08/16	1	70.40	0	0.00	71.20	1	673	0.15%
2023/08/15	1	72.30	0	0.00	71.50	1	681	0.15%
2023/08/11	2.1	72.89	1	73.40	72.30	1.1	686	0.15%
2023/08/10	0.1	74.30	3	74.37	74.10	-2.9	679	-0.43%
2023/08/09	1	75.50	0	0.00	75.60	1	674	0.15%
2023/08/08	1.1	76.41	0	0.00	76.40	1.1	680	0.16%
2023/08/04	0	0.00	1	78.00	78.20	-1	741	-0.13%
2023/08/01	1	78.10	0	0.00	78.40	1	744	0.13%
2023/07/31	1	78.60	0	0.00	78.50	1	746	0.13%
2023/07/28	0	0.00	1	79.40	79.00	-1	744	-0.13%
2023/07/26	1	78.50	5	78.48	78.60	-4	753	-0.53%
2023/07/24	0.2	81.02	0	0.00	80.50	0.2	754	0.03%
2023/07/20	4	82.15	0	0.00	83.00	4	766	0.52%
2023/07/18	2	82.75	3	82.20	81.60	-1	768	-0.13%
2023/07/17	0.3	82.70	0	0.00	82.50	0.3	774	0.04%
2023/07/14	2	83.00	2	82.55	83.20	0	782	0.00%
2023/07/13	1	84.50	0	0.00	84.00	1	771	0.13%
2023/07/12	1	81.80	1	81.60	81.80	0	730	0.00%
2023/07/11	0	0.00	1	78.90	79.00	-1	712	-0.14%
2023/07/07	0	0.00	10	78.60	79.20	-10	742	-1.35%
2023/07/06	0.1	79.60	8	80.59	79.20	-7.9	772	-1.02%
2023/07/04	0	0.00	8	80.14	80.10	-8	761	-1.05%
2023/07/03	0.1	80.10	0	0.00	80.20	0.1	763	0.01%
2023/06/30	3	79.50	10	79.15	79.50	-7	768	-0.91%
2023/06/29	1	77.80	0.2	78.50	77.60	0.8	772	0.10%
2023/06/28	1	77.80	4.3	78.11	77.70	-3.3	808	-0.40%
2023/06/26	3	77.60	0	0.00	77.60	3	891	0.34%
2023/06/21	3	77.73	0	0.00	77.90	3	929	0.32%
2023/06/20	3	77.97	0	0.00	77.90	3	945	0.32%
2023/06/19	0	0.00	3	78.73	78.70	-3	962	-0.31%
2023/06/16	1	77.40	1	77.60	77.70	0	971	0.00%
2023/06/15	2.1	77.50	1	77.90	77.70	1.1	984	0.11%
2023/06/14	6	78.15	1	78.40	77.90	5	1,020	0.49%
2023/06/13	1	76.60	0	0.00	77.20	1	1,055	0.09%
2023/06/12	6	77.63	2	78.40	76.90	4	1,066	0.38%
2023/06/09	2	79.70	4	79.70	79.70	-2	1,055	-0.19%
2023/06/08	2	78.90	4	80.33	81.30	-2	1,055	-0.19%
2023/06/07	0	0.00	1	78.70	78.70	-1	1,062	-0.09%
2023/06/06	0.1	79.10	0	0.00	78.70	0.1	1,090	0.01%
2023/06/02	2	79.40	1	79.40	79.30	1	1,159	0.09%
2023/06/01	1	79.30	0	0.00	79.90	1	1,192	0.08%
2023/05/29	0	0.00	3.4	80.40	80.10	-3.4	1,454	-0.23%
2023/05/26	1	81.40	0	0.00	80.10	1	1,632	0.06%
2023/05/25	0	0.00	1	81.50	81.70	-1	1,698	-0.06%
2023/05/22	1	80.90	1	80.80	81.30	0	1,711	0.00%
2023/05/19	0	0.00	5.1	80.13	80.20	-5.1	1,710	-0.30%
2023/05/18	3	79.57	0	0.00	79.40	3	1,709	0.18%
2023/05/16	1.1	79.80	0	0.00	79.60	1.1	1,709	0.06%
2023/05/12	1	79.30	0	0.00	78.60	1	1,737	0.06%
2023/05/11	2.1	80.08	1	80.40	78.90	1.1	1,748	0.06%
2023/05/10	3.1	82.00	1	81.70	81.60	2.1	1,727	0.12%
2023/05/08	0	0.00	1.2	88.58	88.80	-1.2	1,695	-0.07%
2023/05/05	0	89.50	0	0.00	88.90	0	1,721	0.00%
2023/05/03	0.1	89.10	0	0.00	88.60	0.1	1,733	0.01%
2023/05/02	2	89.80	2	89.70	89.50	0	1,733	0.00%
2023/04/28	3	89.83	0	0.00	90.40	3	1,734	0.17%
2023/04/27	2	89.50	4	89.00	88.80	-2	1,729	-0.12%
2023/04/26	0.1	89.20	1	86.50	89.20	-1	1,726	-0.06%
2023/04/25	1.1	88.97	0	0.00	87.50	1.1	1,724	0.06%
2023/04/21	2	89.92	0	0.00	89.90	2	1,734	0.12%
2023/04/20	1	92.02	58	92.53	91.70	-57	1,753	-3.25%
2023/04/19	3.1	93.24	12	93.30	93.00	-8.9	1,751	-0.51%
2023/04/17	12	95.00	2	95.05	94.90	10	1,747	0.57%
2023/04/14	3	93.74	0	0.00	93.50	3	1,731	0.18%
2023/04/13	4	94.43	2	95.00	94.00	2	1,726	0.12%
2023/04/12	6	95.30	1	95.20	95.10	5	1,711	0.29%
2023/04/11	4	95.13	0	0.00	95.00	4	1,698	0.24%
2023/04/10	6.1	98.20	0	0.00	97.70	6.1	1,667	0.36%
2023/04/07	1	99.00	10	98.70	98.60	-9	1,654	-0.54%
2023/03/30	1.1	100.44	0	0.00	100.00	1.1	1,627	0.07%
2023/03/29	1.1	99.87	7	99.47	98.30	-5.9	1,611	-0.37%
2023/03/28	4.1	106.87	2	107.00	107.00	2.1	1,585	0.13%
2023/03/27	5.1	109.70	0	0.00	109.00	5.1	1,541	0.33%
2023/03/24	0.1	112.00	3.3	110.44	109.50	-3.3	1,513	-0.21%
2023/03/23	3.1	109.52	1	109.50	109.50	2.1	1,474	0.14%
2023/03/22	9	108.83	0	0.00	109.50	9	1,461	0.62%
2023/03/21	6	109.50	0	0.00	109.00	6	1,448	0.41%
2023/03/20	0	0.00	11	110.05	110.00	-11	1,445	-0.76%
2023/03/17	57	107.57	0	0.00	108.00	57	1,440	3.96%
2023/03/16	15.3	107.08	3	105.83	106.50	12.3	1,417	0.87%
2023/03/15	2	113.50	1	112.50	112.00	1	1,402	0.07%
2023/03/14	1	113.50	0	0.00	113.50	1	1,400	0.07%
2023/03/13	3	114.17	0	0.00	113.50	3	1,400	0.21%
2023/03/10	1	114.00	1.1	113.95	113.50	-0.1	1,399	0.00%
2023/03/09	0	0.00	4	115.13	114.50	-4	1,374	-0.29%
2023/03/08	7	114.50	5	113.60	114.00	2	1,346	0.15%
2023/03/07	6	115.92	0	0.00	115.50	6	1,300	0.46%
2023/03/06	3	117.17	3	117.50	117.50	0	1,268	0.00%
2023/03/03	3	115.17	1	117.00	117.00	2	1,236	0.16%
2023/03/02	0	0.00	3.1	114.27	115.50	-3.1	1,186	-0.26%
2023/03/01	4.1	111.98	3.1	112.16	111.00	1.1	1,085	0.10%
2023/02/24	0	0.00	3	109.17	111.50	-3	986	-0.30%
2023/02/23	2.1	99.17	17	100.09	102.50	-14.9	822	-1.81%
2023/02/22	0	0.00	1	97.50	97.20	-1	757	-0.13%
2023/02/21	0	0.00	2	96.00	96.70	-2	750	-0.27%
2023/02/16	3	95.07	1	95.10	95.10	2	741	0.27%
2023/02/15	1	95.30	0	0.00	95.10	1	759	0.13%
2023/02/14	0	0.00	1	95.80	95.50	-1	766	-0.13%
2023/02/13	3	95.23	0	0.00	95.30	3	786	0.38%
2023/02/10	3	96.67	0	0.00	96.50	3	791	0.38%
2023/02/09	1	98.70	5	98.68	99.10	-4	779	-0.51%
2023/02/08	1	96.60	0	0.00	96.60	1	764	0.13%
2023/02/06	1	95.70	1	97.00	95.80	0	765	0.00%
2023/02/03	2	97.15	0	0.00	96.60	2	760	0.26%
2023/02/02	2	98.30	0	0.00	98.40	2	738	0.27%
2023/02/01	1	98.40	1	98.70	99.00	0	735	0.00%
2023/01/31	3	99.10	0	0.00	99.10	3	735	0.41%
2023/01/17	0	0.00	1	99.30	98.20	-1	729	-0.14%
2023/01/13	3	98.90	2	98.60	98.60	1	726	0.14%
2023/01/12	2	99.65	12	99.94	99.60	-10	724	-1.38%
2023/01/11	2	100.00	2	100.50	100.00	0	726	0.00%
2023/01/10	12	99.43	2	99.50	99.50	10	730	1.37%
2023/01/09	9	98.06	0	0.00	98.00	9	698	1.29%
2023/01/06	0	0.00	1	98.90	98.90	-1	690	-0.14%
2023/01/05	0	0.00	3	96.87	96.90	-3	685	-0.44%
2023/01/04	0	0.00	0.1	96.50	95.80	-0.1	683	-0.01%
2023/01/03	1	95.90	0	0.00	95.80	1	695	0.14%
2022/12/30	1	94.00	1	95.20	94.90	0	688	0.00%
2022/12/29	1	91.80	3	93.43	93.60	-2	688	-0.29%
2022/12/28	2.1	93.85	0	0.00	93.50	2.1	691	0.30%
2022/12/27	1	94.80	3	95.07	94.70	-2	692	-0.29%
2022/12/26	3	94.03	0	0.00	93.90	3	698	0.43%
2022/12/23	2	93.85	3	94.33	94.70	-1	707	-0.14%
2022/12/22	0	0.00	2	95.95	95.20	-2	718	-0.28%
2022/12/21	1	94.60	1	94.10	94.10	0	731	0.00%
2022/12/20	5	95.12	1	96.90	93.90	4	736	0.54%
2022/12/19	3	96.70	1	97.50	97.20	2	739	0.27%
2022/12/16	1	96.60	13	96.50	97.00	-12	746	-1.61%
2022/12/15	0	0.00	1	98.20	98.20	-1	747	-0.13%
2022/12/13	2	97.45	0	0.00	97.20	2	771	0.26%
2022/12/12	24	98.57	0	0.00	98.30	24	791	3.03%
2022/12/09	1	101.00	1	100.50	100.50	0	785	0.00%
2022/12/08	0	0.00	1	103.50	102.50	-1	777	-0.13%
2022/12/07	3	102.13	1	101.50	100.50	2	771	0.26%
2022/12/06	0	0.00	2	103.75	103.00	-2	761	-0.26%
2022/12/05	0	0.00	16	102.59	103.00	-16	769	-2.08%
2022/12/01	4	99.25	0	0.00	99.50	4	784	0.51%
2022/11/30	3	98.70	1	98.70	98.40	2	839	0.24%
2022/11/28	1	97.20	0	0.00	98.00	1	1,022	0.10%
2022/11/25	0	0.00	4	98.88	97.70	-4	1,074	-0.37%
2022/11/24	1	97.10	0	0.00	97.60	1	1,177	0.08%
2022/11/23	1	97.70	0	0.00	97.60	1	1,235	0.08%
2022/11/22	3	97.90	0	0.00	98.50	3	1,242	0.24%
2022/11/21	0	0.00	5	97.36	99.70	-5	1,247	-0.40%
2022/11/18	1	98.10	1	99.00	96.30	0	1,240	0.00%
2022/11/16	3	97.80	14	98.43	98.20	-11	1,257	-0.87%
2022/11/15	1	97.60	1	98.30	97.90	0	1,265	0.00%
2022/11/14	11	97.78	0	0.00	97.80	11	1,276	0.86%
2022/11/11	5	97.98	9	98.61	97.70	-4	1,280	-0.31%
2022/11/10	3	98.30	8	98.54	98.70	-5	1,272	-0.39%
2022/11/09	3	96.63	3	97.93	97.40	0	1,272	0.00%
2022/11/08	1	97.20	8	98.63	96.50	-7	1,275	-0.55%
2022/11/03	0	0.00	1	96.70	97.00	-1	1,282	-0.08%
2022/11/02	2	97.45	2	97.55	97.10	0	1,311	0.00%
2022/10/27	3	92.30	0	0.00	92.90	3	1,371	0.22%
2022/10/26	0	0.00	1	89.60	90.70	-1	1,369	-0.07%
2022/10/25	0	0.00	3	89.60	89.00	-3	1,373	-0.22%
2022/10/24	0	0.00	3	91.20	90.10	-3	1,376	-0.22%
2022/10/20	0	0.00	1	89.20	90.80	-1	1,384	-0.07%
2022/10/19	3	90.50	0	0.00	90.50	3	1,378	0.22%
2022/10/18	5	91.20	3	91.83	91.10	2	1,367	0.15%
2022/10/17	4	86.50	0	0.00	88.00	4	1,349	0.30%
2022/10/12	1	87.30	0	0.00	88.60	1	1,341	0.07%
2022/10/11	0	0.00	1	89.70	87.50	-1	1,340	-0.07%
2022/10/06	1	90.80	1	90.90	90.70	0	1,327	0.00%
2022/10/04	1	91.70	0	0.00	93.00	1	1,325	0.08%
2022/10/03	0	0.00	1	90.20	90.50	-1	1,339	-0.07%
2022/09/30	6	91.68	5	89.00	91.80	1	1,348	0.07%
2022/09/29	10	91.20	1	92.10	92.80	9	1,340	0.67%
2022/09/28	2	90.35	0	0.00	89.00	2	1,330	0.15%
2022/09/27	1	93.50	2	93.85	94.30	-1	1,325	-0.08%
2022/09/23	1	98.00	0	0.00	97.50	1	1,323	0.08%
2022/09/21	13	100.50	13	101.00	99.40	0	1,315	0.00%
2022/09/20	13	100.15	3	100.50	101.50	10	1,312	0.76%
2022/09/19	1	97.10	1	97.40	97.10	0	1,295	0.00%
2022/09/15	1	105.50	0	0.00	103.50	1	1,301	0.08%
2022/09/14	4	105.00	1	105.00	105.00	3	1,319	0.23%
2022/09/13	13	106.00	27	105.80	104.50	-14	1,331	-1.05%
2022/09/12	1	102.50	2	104.00	105.00	-1	1,340	-0.07%
2022/09/08	4	104.00	1	105.50	105.00	3	1,341	0.22%
2022/09/07	13	103.00	0	0.00	103.50	13	1,336	0.97%
2022/09/06	0	0.00	3	106.67	107.00	-3	1,304	-0.23%
2022/09/05	4	106.75	6	105.92	105.00	-2	1,249	-0.16%
2022/09/02	4	110.13	9	109.00	110.50	-5	1,186	-0.42%
2022/09/01	1	104.50	14	102.68	104.50	-13	1,076	-1.21%
2022/08/31	20	101.13	0	0.00	101.50	20	1,042	1.92%
2022/08/30	0	0.00	4	98.63	100.00	-4	978	-0.41%
2022/08/29	1	93.30	0	0.00	94.20	1	920	0.11%
2022/08/26	1	95.00	3	95.70	95.00	-2	924	-0.22%
2022/08/25	0	0.00	2	94.45	93.40	-2	930	-0.21%
2022/08/24	1	93.20	0	0.00	93.20	1	938	0.11%
2022/08/23	0	0.00	1	93.90	94.50	-1	937	-0.11%
2022/08/19	1	91.60	1	92.40	92.60	0	928	0.00%
2022/08/18	0	0.00	5	90.80	91.10	-5	937	-0.53%
2022/08/17	0	0.00	4	90.65	90.70	-4	966	-0.41%
2022/08/16	5	88.40	22	88.25	88.50	-17	970	-1.75%
2022/08/15	14	89.15	3	91.57	88.00	11	982	1.12%
2022/08/11	1	90.00	1	90.20	89.70	0	1,052	0.00%
2022/08/10	3	89.53	29	89.08	89.70	-26	1,237	-2.10%
2022/08/09	9	89.93	23	89.41	89.70	-14	1,297	-1.08%
2022/08/08	15	87.01	3	87.03	87.80	12	1,279	0.94%
2022/08/05	18	85.59	1	86.70	84.50	17	1,248	1.36%
2022/08/04	2	81.70	0	0.00	82.70	2	1,227	0.16%
2022/08/03	3	82.80	3	82.83	82.20	0	1,267	0.00%
2022/08/02	0	0.00	1	81.20	81.20	-1	1,277	-0.08%
2022/07/27	0	0.00	2	81.95	82.30	-2	1,401	-0.14%
2022/07/25	2	80.85	1	80.00	81.00	1	1,425	0.07%
2022/07/22	2	79.75	0	0.00	79.60	2	1,445	0.14%
2022/07/21	2	79.90	0	0.00	80.00	2	1,469	0.14%
2022/07/18	13.1	78.00	1	78.90	79.20	12.1	1,561	0.77%
2022/07/14	0	0.00	1	76.00	76.30	-1	1,618	-0.06%
2022/07/12	0	0.00	1	74.50	75.00	-1	1,632	-0.06%
2022/07/11	16	76.61	0	0.00	76.20	16	1,628	0.98%
2022/07/05	0	0.00	1	76.10	76.50	-1	1,634	-0.06%
2022/07/01	1	76.60	0	0.00	73.50	1	1,634	0.06%
2022/06/24	0	0.00	13	79.55	79.70	-13	1,618	-0.80%
2022/06/23	12	73.01	0	0.00	73.30	12	1,592	0.75%
2022/06/22	3	75.03	16	74.75	73.50	-13	1,583	-0.82%
2022/06/21	9	80.42	4	80.25	80.60	5	1,560	0.32%
2022/06/20	7	80.43	3	80.67	79.00	4	1,538	0.26%
2022/06/17	6	82.83	3	82.80	82.50	3	1,511	0.20%
2022/06/15	0	0.00	5	86.62	86.50	-5	1,482	-0.34%
2022/06/14	1	86.00	0	0.00	87.00	1	1,482	0.07%
2022/06/13	5	87.18	0	0.00	87.00	5	1,479	0.34%
2022/06/10	0	0.00	1	88.70	89.10	-1	1,477	-0.07%
2022/06/09	1	89.00	3	89.50	89.00	-2	1,478	-0.14%
2022/06/08	7	90.71	0	0.00	90.00	7	1,467	0.48%
2022/06/07	3	93.90	5	93.90	93.90	-2	1,436	-0.14%
2022/06/02	1	92.20	2	93.90	94.50	-1	1,446	-0.07%
2022/06/01	0	0.00	6	93.40	92.10	-6	1,453	-0.41%
2022/05/31	0	0.00	2	93.15	92.20	-2	1,441	-0.14%
2022/05/30	6	91.77	1	91.60	91.70	5	1,436	0.35%
2022/05/27	3	91.43	0	0.00	90.80	3	1,437	0.21%
2022/05/26	6	92.05	0	0.00	91.00	6	1,447	0.41%
2022/05/25	1	95.20	14.3	92.50	95.20	-13.3	1,426	-0.93%
2022/05/24	0.1	91.70	2	93.45	90.80	-1.9	1,400	-0.14%
2022/05/23	8.2	92.97	4	92.93	93.10	4.2	1,380	0.30%
2022/05/20	5	95.06	3	94.70	93.60	2	1,372	0.15%
2022/05/19	10	93.26	1	95.30	96.20	9	1,353	0.66%
2022/05/18	15	96.93	11	96.34	95.90	4	1,286	0.31%
2022/05/17	6	91.35	10	92.63	93.90	-4	1,099	-0.36%
2022/05/16	1	87.60	0	0.00	88.30	1	1,029	0.10%
2022/05/13	1	87.90	0	0.00	87.90	1	1,029	0.10%
2022/05/12	4	86.93	1	87.70	87.60	3	1,042	0.29%
2022/05/11	2	88.60	5	88.50	88.90	-3	1,040	-0.29%
2022/05/10	2	83.50	0	0.00	86.80	2	1,028	0.19%
2022/05/09	3	89.13	3	89.10	86.50	0	1,059	0.00%
2022/05/06	5	90.34	5	89.84	90.20	0	1,010	0.00%
2022/05/05	1	87.40	1	89.00	88.10	0	1,008	0.00%
2022/05/04	0	0.00	1	87.30	88.10	-1	1,059	-0.09%
2022/05/03	1	87.80	0	0.00	87.80	1	1,051	0.10%
2022/04/29	0	0.00	4	85.55	85.20	-4	1,049	-0.38%
2022/04/28	3	85.00	1	84.50	85.00	2	1,044	0.19%
2022/04/27	0	0.00	1	87.50	86.90	-1	1,021	-0.10%
2022/04/26	2	87.80	8	87.04	86.40	-6	997	-0.60%
2022/04/25	9	85.39	3	86.73	85.00	6	958	0.63%
2022/04/22	5	88.86	2	88.60	89.70	3	929	0.32%
2022/04/21	4	87.68	12	86.40	88.40	-8	886	-0.90%
2022/04/20	0	0.00	5	84.00	83.90	-5	827	-0.60%
2022/04/19	0	0.00	11	82.63	83.00	-11	825	-1.33%
2022/04/18	0	0.00	5	81.00	81.10	-5	816	-0.61%
2022/04/15	2	82.50	1	83.10	82.40	1	809	0.12%
2022/04/14	9	83.29	0	0.00	83.10	9	810	1.11%
2022/04/13	10	84.40	1	83.30	84.40	9	806	1.12%
2022/04/12	5	80.50	0	0.00	80.80	5	795	0.63%
2022/04/08	1	81.30	1	82.50	81.70	0	782	0.00%
2022/04/07	0	0.00	2	81.05	80.50	-2	775	-0.26%
2022/04/06	1	80.20	1	80.80	80.30	0	767	0.00%
2022/04/01	0	0.00	8	79.53	79.50	-8	758	-1.05%
2022/03/30	0	0.00	3	78.53	78.50	-3	751	-0.40%
2022/03/28	14	77.02	0	0.00	77.20	14	748	1.87%
2022/03/24	0	0.00	3	78.43	79.00	-3	742	-0.40%
2022/03/18	1	76.80	2	76.90	78.40	-1	736	-0.14%
2022/03/17	2	76.00	0	0.00	77.20	2	732	0.27%
2022/03/11	0	0.00	200	76.64	77.00	-200	727	-27.48%	大賣/鉅額交易
2022/03/10	2	77.35	1	78.90	77.40	1	718	0.14%
2022/03/09	1	77.50	0	0.00	77.70	1	706	0.14%
2022/03/08	0	0.00	2	78.30	75.10	-2	696	-0.29%
2022/03/07	8	80.00	0	0.00	78.30	8	684	1.17%
2022/03/04	0	0.00	7	85.46	85.40	-7	657	-1.06%
2022/03/03	6	85.25	0	0.00	86.00	6	657	0.91%
2022/03/02	0	0.00	6	86.02	86.00	-6	654	-0.92%
2022/03/01	0	0.00	1	84.70	84.80	-1	644	-0.16%
2022/02/24	0	0.00	1	85.20	83.70	-1	621	-0.16%
2022/02/22	0	0.00	1	85.70	85.80	-1	616	-0.16%
2022/02/21	0	0.00	1	87.00	87.60	-1	610	-0.16%
2022/02/17	6	84.23	0	0.00	83.60	6	592	1.01%
2022/02/16	1	83.60	0	0.00	84.30	1	589	0.17%
2022/02/14	1	84.10	0	0.00	84.20	1	577	0.17%
2022/02/10	2	86.00	1	86.90	86.90	1	541	0.18%
2022/02/09	1	86.90	5	86.82	86.90	-4	516	-0.78%
2022/01/26	6	80.20	17	80.41	80.00	-11	428	-2.57%
2022/01/25	0	0.00	5	77.26	77.10	-5	383	-1.30%
2022/01/24	0	0.00	8	76.35	76.80	-8	389	-2.05%
2022/01/21	6	74.80	2	75.15	75.50	4	382	1.05%
2022/01/20	2	73.50	5	73.50	73.70	-3	407	-0.74%
2022/01/17	2	73.40	0	0.00	73.90	2	428	0.47%
2022/01/13	2	73.60	2	73.70	73.70	0	435	0.00%
2022/01/12	2	73.80	0	0.00	74.20	2	435	0.46%
2022/01/06	0	0.00	0.1	76.60	76.60	-0.1	440	-0.03%
2021/12/30	0	0.00	2	74.80	75.00	-2	439	-0.46%
2021/12/28	1	74.20	0	0.00	74.80	1	452	0.22%
2021/12/27	0.1	74.20	0	0.00	74.10	0.1	459	0.02%
2021/12/23	2	74.50	3	74.27	74.10	-1	486	-0.21%
2021/12/22	1	74.10	0	0.00	74.10	1	501	0.20%
2021/12/17	2	74.90	0	0.00	74.80	2	548	0.36%
2021/12/10	0	0.00	1	75.90	75.80	-1	653	-0.15%
2021/12/09	1	76.20	5	75.10	75.50	-4	666	-0.60%
2021/12/07	0	0.00	1	76.50	75.90	-1	697	-0.14%
2021/12/06	0	0.00	0.3	74.40	74.50	-0.3	698	-0.04%
2021/12/03	3.1	73.94	0	0.00	74.10	3.1	714	0.43%
2021/12/01	0.1	74.90	0	0.00	74.60	0.1	742	0.01%
2021/11/29	0.1	75.00	0	0.00	75.50	0.1	777	0.01%
2021/11/25	0.1	76.40	0	0.00	76.40	0.1	850	0.01%
2021/11/19	10	75.90	0	0.00	76.70	10	953	1.05%
2021/11/09	1	77.70	0	0.00	78.00	1	1,206	0.08%
2021/11/08	6	78.70	0	0.00	78.30	6	1,274	0.47%
2021/11/05	5	78.00	5	79.00	78.80	0	1,339	0.00%
2021/11/03	0	0.00	1	77.70	77.70	-1	1,448	-0.07%
2021/11/02	1	78.30	2.2	79.95	78.30	-1.2	1,539	-0.08%
2021/11/01	1	78.90	0	0.00	81.50	1	1,771	0.06%
2021/10/29	1.2	78.82	1	79.00	79.00	0.2	1,919	0.01%
2021/10/28	1	79.40	1	78.40	79.90	0	1,952	0.00%
2021/10/27	0.1	77.20	0	0.00	77.30	0.1	1,921	0.00%
2021/10/26	1	77.20	0	0.00	77.50	1	1,926	0.05%
2021/10/21	1	76.80	0	0.00	77.00	1	1,948	0.05%
2021/10/19	0	0.00	2	76.65	76.40	-2	1,976	-0.10%
2021/10/18	0	0.00	1	76.60	76.70	-1	1,987	-0.05%
2021/10/12	1	74.30	0	0.00	74.80	1	2,026	0.05%
2021/10/08	0	0.00	1	76.30	76.40	-1	2,042	-0.05%
2021/10/07	0	0.00	1	75.90	75.80	-1	2,059	-0.05%
2021/10/06	0	0.00	3	75.00	75.00	-3	2,077	-0.14%
2021/10/05	3	74.20	0	0.00	74.90	3	2,104	0.14%
2021/10/04	0	0.00	2	75.30	75.30	-2	2,183	-0.09%
2021/10/01	0	0.00	2	75.70	76.00	-2	2,207	-0.09%
2021/09/30	4	78.00	8	78.29	77.90	-4	2,254	-0.18%
2021/09/29	0	0.00	4	77.00	77.00	-4	2,262	-0.18%
2021/09/28	3	77.40	0	0.00	77.40	3	2,266	0.13%
2021/09/24	0	0.00	2	77.90	77.20	-2	2,299	-0.09%
2021/09/23	3	77.37	2.1	77.98	76.80	0.9	2,293	0.04%
2021/09/15	0	0.00	2	75.45	75.50	-2	2,377	-0.08%
2021/09/14	2	75.15	1	75.20	75.10	1	2,402	0.04%
2021/09/13	0	0.00	11.2	72.55	74.50	-11.2	2,459	-0.46%
2021/09/10	3	71.80	2	71.65	71.50	1	2,505	0.04%
2021/09/09	5.1	72.79	0	0.00	72.50	5.1	2,523	0.20%
2021/09/07	5	74.14	5	75.00	75.10	0	2,591	0.00%
2021/09/03	6	75.67	5	75.60	75.70	1	2,818	0.04%
2021/09/02	3	76.43	4	76.00	76.00	-1	2,853	-0.04%
2021/09/01	3	77.90	2	78.00	78.00	1	2,920	0.03%
2021/08/31	1	76.90	2	77.60	77.50	-1	2,956	-0.03%
2021/08/30	3	76.93	0.1	76.40	76.50	2.9	3,069	0.09%
2021/08/27	4	77.20	4	76.05	77.20	0	3,158	0.00%
2021/08/26	0	0.00	1	75.60	75.20	-1	3,145	-0.03%
2021/08/25	3.1	75.26	0.1	75.30	75.50	3.1	3,194	0.10%
2021/08/24	4	74.83	0.4	75.30	74.80	3.6	3,241	0.11%
2021/08/23	2	76.30	0.5	76.24	76.40	1.5	3,256	0.05%
2021/08/20	1	77.30	1	75.90	76.10	0	3,268	0.00%
2021/08/19	4	78.20	4	77.10	75.60	0	3,299	0.00%
2021/08/18	9	78.48	7	78.94	79.50	2	3,313	0.06%
2021/08/17	6	82.70	0	0.00	81.50	6	3,346	0.18%
2021/08/16	3	84.20	0	0.00	82.60	3	3,394	0.09%
2021/08/13	9	86.99	3	88.23	84.80	6	3,386	0.18%
2021/08/12	0	0.00	2	93.00	93.00	-2	3,318	-0.06%
2021/08/11	1	90.20	6	90.00	89.00	-5	3,295	-0.15%
2021/08/10	10	87.78	10	87.20	87.20	0	3,252	0.00%
2021/08/09	0	0.00	2	91.25	90.00	-2	3,246	-0.06%
2021/08/06	5	88.00	9	89.99	90.80	-4	3,236	-0.12%
2021/08/05	34	89.98	18.3	88.39	88.50	15.7	3,198	0.49%
2021/08/04	3.3	85.74	14	85.99	87.50	-10.7	2,991	-0.36%
2021/08/03	0	0.00	13	79.89	81.50	-13	2,896	-0.45%
2021/08/02	1	75.00	0	0.00	76.90	1	2,930	0.03%
2021/07/30	2	75.70	1	78.50	75.10	1	3,038	0.03%
2021/07/29	0	0.00	7	75.39	76.50	-7	3,064	-0.23%
2021/07/28	4	73.68	0	0.00	72.70	4	3,114	0.13%
2021/07/27	1	78.30	0	0.00	78.50	1	3,172	0.03%
2021/07/26	11	80.10	0	0.00	80.10	11	3,217	0.34%
2021/07/23	0	0.00	4	81.45	81.30	-4	3,321	-0.12%
2021/07/21	5	78.22	0	0.00	77.80	5	3,688	0.14%
2021/07/20	3	79.00	1	79.00	78.90	2	3,736	0.05%
2021/07/19	4	80.55	0	0.00	80.50	4	3,767	0.11%
2021/07/16	0	0.00	2	82.90	81.60	-2	3,842	-0.05%
2021/07/15	0	0.00	2	82.80	82.50	-2	3,844	-0.05%
2021/07/13	2	81.35	1.1	81.06	80.50	0.9	3,837	0.02%
2021/07/12	1	81.30	0	0.00	79.90	1	3,859	0.03%
2021/07/09	9	82.03	1	82.80	81.00	8	3,876	0.21%
2021/07/08	0	0.00	6	86.35	86.30	-6	3,834	-0.16%
2021/07/07	3	87.50	8	88.03	86.40	-5	3,832	-0.13%
2021/07/05	0	0.00	1	83.20	83.50	-1	3,852	-0.03%
2021/07/02	3	82.30	1	83.80	84.00	2	3,977	0.05%
2021/07/01	6	83.80	5	85.64	83.10	1	4,073	0.02%
2021/06/30	2	83.60	3	83.80	84.00	-1	4,111	-0.02%
2021/06/29	7	85.16	2	85.10	83.80	5	4,113	0.12%
2021/06/28	3	87.57	6	87.05	87.30	-3	4,085	-0.07%
2021/06/25	15	87.19	12	86.80	84.40	3	4,072	0.07%
2021/06/24	4	84.48	1	83.70	83.50	3	4,081	0.07%
2021/06/23	3	84.00	1	83.60	83.20	2	4,072	0.05%
2021/06/22	3	87.63	5	87.56	85.80	-2	4,042	-0.05%
2021/06/21	1	88.40	10	87.20	88.40	-9	3,989	-0.23%
2021/06/17	0	0.00	5	85.74	85.50	-5	3,919	-0.13%
2021/06/16	0	0.00	4	83.25	82.50	-4	3,874	-0.10%
2021/06/15	19	85.01	12	85.31	85.40	7	3,878	0.18%
2021/06/11	16	84.31	21	84.43	86.90	-5	3,795	-0.13%
2021/06/10	41	79.71	49	80.62	80.70	-8	3,692	-0.22%
2021/06/09	8	82.58	0	84.00	81.30	8	3,690	0.22%
2021/06/08	9.2	83.57	22	84.25	84.30	-12.8	3,620	-0.35%
2021/06/07	30	81.05	20	81.99	82.00	10	3,601	0.28%
2021/06/04	1.1	77.22	19	77.98	78.40	-18	3,511	-0.51%
2021/06/03	2	73.70	1	74.20	74.20	1	3,499	0.03%
2021/06/02	15	73.91	1	75.10	73.50	14	3,817	0.37%
2021/06/01	9	76.79	14	75.29	76.00	-5	4,044	-0.12%
2021/05/28	5	72.94	2	74.20	73.00	3	4,177	0.07%
2021/05/27	13	73.26	8	72.66	71.80	5	4,201	0.12%
2021/05/26	19	72.53	14	73.09	72.40	5	4,202	0.12%
2021/05/25	11	72.45	3	71.00	71.00	8	4,174	0.19%
2021/05/24	0	0.00	7	70.40	71.80	-7	4,112	-0.17%
2021/05/21	6	65.27	5	63.50	65.30	1	4,147	0.02%
2021/05/20	4	63.75	4	63.10	63.10	0	4,205	0.00%
2021/05/19	3	64.47	0	0.00	64.10	3	4,255	0.07%
2021/05/18	6	62.92	7	63.46	64.00	-1	4,232	-0.02%
2021/05/17	8	59.98	4	60.30	58.20	4	4,223	0.09%
2021/05/14	0	0.00	2	67.55	64.00	-2	4,184	-0.05%
2021/05/13	12	64.74	3	63.97	65.40	9	4,138	0.22%
2021/05/12	1	65.30	1	66.30	64.80	0	4,092	0.00%
2021/05/11	3	74.10	10	72.81	72.00	-7	4,047	-0.17%
2021/05/10	3	80.90	2	80.55	80.00	1	3,977	0.03%
2021/05/07	2	80.30	5	82.28	84.80	-3	3,909	-0.08%
2021/05/06	4	78.75	3	78.77	78.50	1	3,804	0.03%
2021/05/05	0	0.00	6	79.53	78.40	-6	3,791	-0.16%
2021/05/04	9	75.04	1	74.40	76.40	8	3,768	0.21%
2021/05/03	13	80.70	1	82.50	80.00	12	3,693	0.32%
2021/04/29	7	84.14	5	83.96	84.60	2	3,632	0.06%
2021/04/28	15	84.43	13	83.90	81.50	2	3,520	0.06%
2021/04/27	15	75.77	22	77.65	79.80	-7	3,298	-0.21%
2021/04/26	10	73.04	4	72.55	73.00	6	3,120	0.19%
2021/04/23	0	0.00	2	71.90	71.60	-2	3,062	-0.07%
2021/04/22	1	71.50	3	72.03	68.50	-2	3,016	-0.07%
2021/04/19	2	69.20	0	0.00	68.30	2	2,905	0.07%
2021/04/16	2	69.20	0	0.00	70.80	2	2,888	0.07%
2021/04/15	2	67.80	5	67.74	68.90	-3	2,858	-0.10%
2021/04/14	4	62.70	2	63.80	64.20	2	2,808	0.07%
2021/04/13	3	67.70	3	68.10	66.70	0	2,771	0.00%
2021/04/12	0	0.00	0	68.00	67.40	0	2,743	0.00%
2021/04/09	2	70.90	3	71.10	70.20	-1	2,703	-0.04%
2021/04/08	6	74.48	5	74.60	74.20	1	2,646	0.04%
2021/04/07	5	72.22	5	72.54	74.30	0	2,511	0.00%
2021/04/06	8	66.51	11	66.26	67.60	-3	2,391	-0.13%
2021/03/31	5	63.80	0	0.00	62.20	5	2,307	0.22%
2021/03/30	0	0.00	8	64.70	63.70	-8	2,290	-0.35%
2021/03/29	10	65.68	2	65.80	65.80	8	2,255	0.35%
2021/03/26	0	0.00	3	60.80	61.60	-3	2,188	-0.14%
2021/03/24	3	62.20	0	0.00	61.10	3	2,178	0.14%
2021/03/19	3	62.50	3	61.70	61.30	0	2,135	0.00%
2021/03/18	0	0.00	3	61.87	62.50	-3	2,124	-0.14%
2021/03/16	0	0.00	3	61.80	61.70	-3	2,071	-0.14%
2021/03/12	3	60.87	2	60.80	61.00	1	2,010	0.05%
2021/03/11	1	60.30	0	0.00	60.70	1	1,989	0.05%
2021/03/10	4	59.85	0	0.00	60.00	4	1,935	0.21%
2021/03/09	1	60.80	1	60.80	59.50	0	1,871	0.00%
2021/03/08	5	65.80	6	66.38	62.70	-1	1,767	-0.06%
2021/03/05	40.3	63.83	39	64.14	64.50	1.3	1,425	0.09%
2021/03/04	1	59.90	3	59.83	59.90	-2	1,123	-0.18%
2021/03/03	8	57.65	2	57.05	56.50	6	1,000	0.60%
2021/03/02	5	57.30	8	55.00	54.20	-3	887	-0.34%
2021/02/26	1	56.60	0	0.00	56.00	1	836	0.12%
2021/02/25	0	0.00	2	53.50	54.90	-2	788	-0.25%
2021/02/24	2	52.90	4.1	52.55	52.80	-2.1	765	-0.28%
2021/02/23	8	50.96	6	51.90	52.50	2	746	0.27%
2021/02/22	0	0.00	4	48.54	50.10	-4	657	-0.61%
2021/02/19	4	47.64	19	46.95	48.00	-15	587	-2.55%
2021/02/18	25	44.96	12	45.00	45.75	13	535	2.43%
2021/02/17	12	43.72	17	43.88	44.20	-5	524	-0.95%
2021/02/05	7	43.27	14	43.86	43.20	-7	517	-1.35%
2021/02/04	10	43.20	23	43.03	43.20	-13	513	-2.53%
2021/02/03	10	43.10	20	43.60	43.10	-10	523	-1.91%
2021/02/02	16	42.73	16	42.49	42.80	0	555	0.00%
2021/02/01	5	42.05	0	0.00	41.90	5	572	0.87%
2021/01/29	10	42.67	1	42.35	42.05	9	583	1.54%
2021/01/28	25	42.63	0	0.00	42.95	25	576	4.34%
2021/01/27	2	42.95	1	43.00	43.25	1	574	0.17%
2021/01/26	4	42.19	2	42.45	42.05	2	554	0.36%
2021/01/21	0	0.00	0.2	39.05	39.15	-0.2	521	-0.04%
2021/01/20	0.1	39.50	0	0.00	39.05	0.1	524	0.02%
2021/01/19	1	39.55	0	0.00	39.50	1	520	0.19%
2021/01/18	0.1	39.70	0	0.00	39.50	0.1	523	0.02%
2021/01/15	0	0.00	5	39.80	39.65	-5	530	-0.94%
2021/01/12	5	40.20	0	0.00	40.20	5	541	0.92%
2021/01/11	0	0.00	15	40.65	41.00	-15	540	-2.77%
2021/01/08	15	40.28	0	0.00	40.15	15	539	2.78%
2021/01/06	0	0.00	10	39.70	39.65	-10	536	-1.86%
2021/01/04	10	40.55	0	0.00	40.45	10	567	1.76%
2020/12/21	2	40.50	0	0.00	40.45	2	611	0.33%
2020/11/24	0	0.00	10	43.79	43.50	-10	922	-1.08%
2020/11/23	0	0.00	1	44.15	43.90	-1	921	-0.11%
2020/11/20	10	43.96	3	43.35	43.75	7	910	0.77%
2020/11/18	0	0.00	7	43.05	42.60	-7	883	-0.79%
2020/11/17	5	42.43	0	0.00	42.50	5	875	0.57%
2020/11/16	3	43.63	0	0.00	43.20	3	867	0.35%
2020/11/13	3	42.90	0	0.00	42.90	3	851	0.35%
2020/11/12	0	0.00	16	41.92	42.15	-16	837	-1.91%
2020/11/11	16	42.21	0	0.00	42.10	16	826	1.94%
2020/10/27	0	0.00	1	39.30	38.90	-1	701	-0.14%
2020/10/26	1	39.40	0	0.00	38.95	1	700	0.14%
2020/10/08	0	0.00	1	40.75	40.75	-1	616	-0.16%
2020/10/07	0	0.00	1	41.25	40.80	-1	612	-0.16%
2020/09/30	1	39.00	0	0.00	39.15	1	589	0.17%
2020/09/29	0	0.00	2	38.60	38.50	-2	583	-0.34%
2020/09/28	2	38.28	2	38.40	38.30	0	578	0.00%
2020/09/24	2	37.85	0	0.00	37.35	2	560	0.36%
2020/09/21	0	0.00	1	40.10	39.70	-1	549	-0.18%
2020/09/15	0	0.00	3	39.92	40.95	-3	513	-0.58%
2020/09/14	2	38.45	0	0.00	39.60	2	502	0.40%
2020/09/11	5	39.91	11	39.54	38.50	-6	486	-1.23%
2020/09/10	9	41.53	8	41.63	40.60	1	440	0.23%
2020/09/09	2	40.33	3	39.37	38.80	-1	364	-0.27%
2020/09/08	1	38.70	0.1	38.55	38.55	0.9	322	0.29%
2020/09/04	3	38.70	3	38.15	38.35	0	294	0.00%
2020/09/01	0	0.00	10	33.85	33.80	-10	223	-4.48%
2020/08/31	0	0.00	1	33.70	33.90	-1	219	-0.45%
2020/08/27	0	0.00	2	32.45	32.30	-2	208	-0.96%
2020/08/25	0	0.00	2	31.50	31.50	-2	208	-0.96%
2020/07/27	1.1	31.02	0	0.00	30.30	1.1	248	0.42%
2020/07/24	0	0.00	1	31.05	31.10	-1	247	-0.40%
2020/07/15	2	31.95	0	0.00	31.55	2	250	0.80%
2020/07/09	3	31.30	0	0.00	31.30	3	248	1.21%
2020/07/08	2	31.08	2	31.15	31.15	0	247	0.00%
2020/07/06	0	0.00	1	31.25	31.30	-1	251	-0.40%
2020/07/01	5	31.15	0	0.00	31.15	5	249	2.00%
2020/06/30	5	31.15	2	31.18	31.10	3	246	1.22%
2020/06/29	4	33.25	11	33.25	33.25	-7	239	-2.92%
2020/06/24	0	0.00	20	34.00	33.95	-20	224	-8.92%
2020/06/22	1	34.40	0	0.00	34.40	1	218	0.46%
2020/06/10	0	0.00	1	33.90	33.90	-1	226	-0.44%
2020/06/09	1	34.00	3	34.35	34.35	-2	235	-0.85%
2020/06/08	1	34.20	0	0.00	34.30	1	234	0.43%
2020/06/04	0	0.00	1	34.15	34.10	-1	233	-0.43%
2020/06/03	1	33.85	0	0.00	33.95	1	233	0.43%
2020/05/29	1	33.40	0	0.00	33.60	1	228	0.44%
2020/05/20	0	0.00	2	33.25	33.05	-2	225	-0.89%
2020/04/20	2	32.30	0	0.00	32.20	2	215	0.93%
2020/04/17	0.1	32.00	0	0.00	32.15	0.1	212	0.05%
2020/04/09	1	31.00	0	0.00	31.30	1	205	0.49%
2020/04/08	14	30.55	0	0.00	30.80	14	202	6.91%
2020/03/27	1	30.40	0	0.00	30.40	1	195	0.51%
2020/03/24	16	28.98	0	0.00	29.35	16	190	8.40%
2020/03/20	1	29.05	0	0.00	28.80	1	183	0.54%
2020/03/18	0	0.00	4	30.00	29.90	-4	176	-2.27%
2020/03/13	1	32.00	132	31.06	30.80	-131	170	-76.87%	大賣/鉅額交易
2020/03/10	6	34.00	10	35.55	36.20	-4	152	-2.63%
2020/03/09	1	36.85	1	36.65	36.65	0	147	0.00%
2020/03/06	4	37.55	0	0.00	37.55	4	146	2.73%
2020/02/12	5	36.70	0	0.00	36.55	5	134	3.72%
2020/02/11	0.1	36.55	0	0.00	36.50	0.1	132	0.06%
2020/01/30	0	0.00	4	38.25	37.70	-4	151	-2.65%
2020/01/20	5	39.90	0	0.00	39.90	5	145	3.43%
2020/01/10	2	40.00	0	0.00	40.00	2	153	1.30%
2020/01/08	5	39.62	0	0.00	39.50	5	154	3.24%
2019/12/31	7	40.55	0	0.00	40.55	7	160	4.36%
2019/12/30	12	40.48	0	0.00	40.30	12	161	7.43%
2019/12/27	4	40.40	0	0.00	40.60	4	164	2.43%
2019/12/20	2	40.25	0	0.00	40.10	2	173	1.15%
2019/12/19	13	40.08	0	0.00	40.25	13	175	7.43%
2019/12/18	3	40.40	0	0.00	40.35	3	179	1.67%
2019/12/17	5	40.10	0	0.00	40.15	5	181	2.75%
2019/12/16	15	40.08	0	0.00	40.25	15	187	8.00%
2019/12/12	10	40.25	0	0.00	40.25	10	188	5.30%
2019/12/11	7	40.49	0	0.00	40.45	7	187	3.73%
2019/12/10	17	40.40	0	0.00	40.35	17	187	9.05%
2019/12/09	25	41.20	0	0.00	41.25	25	191	13.03%
2019/11/28	0	0.00	1	41.35	41.35	-1	264	-0.38%
2019/11/14	2	41.70	0	0.00	41.75	2	270	0.74%
2019/11/07	0	0.00	2	42.15	42.30	-2	271	-0.74%
2019/11/05	5	42.21	0	0.00	42.20	5	264	1.89%
2019/10/25	2	41.25	0	0.00	40.95	2	257	0.78%
2019/10/17	0	0.00	60	39.71	40.05	-60	266	-22.56%
2019/10/16	0	0.00	36	39.86	39.80	-36	267	-13.45%
2019/10/15	7	39.65	0	0.00	39.70	7	275	2.54%
2019/10/14	0	0.00	6	40.00	39.85	-6	273	-2.19%
2019/10/09	0	0.00	45	40.02	40.00	-45	275	-16.32%
2019/10/08	0	0.00	30	40.24	40.25	-30	268	-11.17%
2019/10/07	0	0.00	30	40.30	40.30	-30	269	-11.14%
2019/10/04	0	0.00	50	40.38	40.55	-50	271	-18.40%
2019/10/03	0	0.00	100	40.06	40.35	-100	273	-36.51%
2019/10/02	0	0.00	35	40.30	40.35	-35	272	-12.83%
2019/09/27	5	40.55	0	0.00	40.50	5	274	1.82%
2019/09/26	10	40.80	0	0.00	40.70	10	273	3.65%
2019/09/25	5	40.80	0	0.00	40.75	5	280	1.78%
2019/09/24	10	40.86	0	0.00	41.00	10	292	3.42%
2019/09/23	17	41.11	0	0.00	40.75	17	295	5.76%
2019/09/20	25	41.48	0	0.00	41.25	25	291	8.57%
2019/09/19	40	41.49	0	0.00	41.45	40	290	13.75%
2019/09/17	15	40.76	0	0.00	40.80	15	286	5.23%
2019/09/16	10	40.68	0	0.00	40.70	10	288	3.46%
2019/09/11	15	40.53	0	0.00	40.50	15	289	5.18%
2019/09/10	20	41.02	0	0.00	41.10	20	284	7.03%
2019/09/09	16	41.59	0	0.00	41.10	16	274	5.83%
2019/09/05	0	0.00	30	41.53	41.60	-30	233	-12.85%
2019/09/04	0	0.00	70	41.56	41.50	-70	237	-29.52%
2019/09/03	0	0.00	2	40.93	40.90	-2	253	-0.79%
2019/08/30	10	40.58	0	0.00	40.50	10	263	3.79%
2019/08/29	15	40.37	0	0.00	40.35	15	263	5.69%
2019/08/28	8	40.94	0	0.00	40.60	8	267	2.99%
2019/08/27	12	40.93	1	40.75	40.90	11	277	3.96%
2019/08/26	37	40.62	0	0.00	40.55	37	285	12.97%
2019/08/23	8	41.03	1	41.00	41.00	7	297	2.35%
2019/08/22	0	0.00	3	41.13	41.00	-3	323	-0.93%
2019/08/21	10	40.89	1	40.90	40.80	9	330	2.72%
2019/08/20	25	41.28	2	41.15	41.20	23	335	6.86%
2019/08/19	56	41.09	1	41.00	41.20	55	336	16.33%
2019/08/16	49	40.71	2	40.58	40.60	47	341	13.75%
2019/08/15	70	40.43	0	0.00	40.45	70	347	20.15%
2019/08/13	0	0.00	1	40.10	40.00	-1	352	-0.28%
2019/08/12	2	40.15	0	0.00	40.10	2	357	0.56%
2019/08/06	1	39.50	0	0.00	40.25	1	391	0.26%
2019/08/05	0	0.00	5	39.95	39.95	-5	405	-1.23%
2019/08/02	0	0.00	1	40.90	40.70	-1	437	-0.23%
2019/07/31	1	40.80	1	41.10	41.20	0	473	0.00%
2019/07/24	0	0.00	5	41.65	41.85	-5	519	-0.96%
2019/07/15	2	40.98	0	0.00	40.90	2	682	0.29%
2019/07/11	1	41.65	0	0.00	41.50	1	708	0.14%
2019/07/10	3	41.00	1	40.95	41.35	2	766	0.26%
2019/07/09	2	41.53	1	41.20	41.20	1	769	0.13%
2019/07/08	1	42.05	0	0.00	41.85	1	769	0.13%
2019/07/05	1	42.15	0	0.00	42.05	1	779	0.13%
2019/07/04	1	41.95	0	0.00	41.95	1	801	0.12%
2019/07/02	1	41.50	15	41.50	41.35	-14	806	-1.74%
2019/07/01	6	43.33	1	43.20	43.25	5	804	0.62%
2019/06/26	0	0.00	2	43.25	43.45	-2	797	-0.25%
2019/06/25	2	43.70	0	0.00	43.60	2	797	0.25%
2019/06/24	4	43.55	0	0.00	43.75	4	800	0.50%
2019/06/21	4	43.34	0.1	43.50	43.40	3.9	800	0.49%
2019/06/20	2	43.20	4	43.25	43.25	-2	803	-0.25%
2019/06/17	0	0.00	6	43.10	43.05	-6	818	-0.73%
2019/06/14	0	0.00	2	43.10	43.00	-2	820	-0.24%
2019/06/13	5	42.49	6	42.53	42.60	-1	819	-0.12%
2019/06/12	0	0.00	1	43.00	43.10	-1	826	-0.12%
2019/06/11	1	43.25	1	43.00	43.00	0	839	0.00%
2019/06/10	1	45.75	0	0.00	45.80	1	845	0.12%
2019/06/05	0	0.00	4	45.16	45.10	-4	852	-0.47%
2019/06/04	3	45.00	3	44.98	45.00	0	852	0.00%
2019/06/03	0	0.00	1	45.50	45.45	-1	852	-0.12%
2019/05/31	1	46.70	5	46.18	46.65	-4	843	-0.47%
2019/05/30	16	46.95	5	45.90	45.85	11	838	1.31%
2019/05/29	0	0.00	11	45.61	46.25	-11	832	-1.32%
2019/05/28	0	0.00	6	45.05	45.45	-6	812	-0.74%
2019/05/27	1	44.25	0	0.00	44.30	1	808	0.12%
2019/05/24	6	43.65	0	0.00	43.55	6	810	0.74%
2019/05/23	5	44.21	1	43.75	44.00	4	812	0.49%
2019/05/17	1	45.85	0	0.00	44.80	1	827	0.12%
2019/05/16	4	45.54	2	45.88	45.10	2	870	0.23%
2019/05/15	3	44.70	1	44.85	44.85	2	860	0.23%
2019/05/13	4	41.71	2	41.95	42.35	2	839	0.24%
2019/05/10	6	44.90	0	0.00	42.60	6	826	0.73%
2019/05/09	0	0.00	1	45.80	44.70	-1	791	-0.13%
2019/05/08	1	47.10	1	47.00	46.35	0	774	0.00%
2019/05/07	2	46.50	7	46.16	46.10	-5	753	-0.66%
2019/05/06	0	0.00	3	44.75	44.65	-3	740	-0.41%
2019/05/03	6	45.41	0	0.00	45.75	6	733	0.82%
2019/05/02	0	0.00	8	45.34	45.30	-8	727	-1.10%
2019/04/30	6	46.60	0	0.00	46.00	6	712	0.84%
2019/04/29	2	46.05	0	0.00	46.50	2	691	0.29%
2019/04/26	4	46.48	9	45.80	45.40	-5	665	-0.75%
2019/04/25	5	44.70	13	45.43	45.90	-8	622	-1.29%
2019/04/24	9	44.73	5	44.01	43.65	4	571	0.70%
2019/04/23	0	0.00	1	43.15	44.65	-1	544	-0.18%
2019/04/18	1	42.95	2	42.60	41.70	-1	510	-0.20%
2019/04/17	0	0.00	1	44.25	42.50	-1	501	-0.20%
2019/04/16	12	44.55	3	44.72	44.00	9	479	1.88%
2019/04/11	1	42.00	13	41.34	41.20	-12	412	-2.91%
2019/04/10	18	42.08	5	41.91	42.40	13	400	3.25%
2019/04/09	3	40.90	4	41.00	40.85	-1	376	-0.27%
2019/04/08	2	40.75	0	0.00	40.65	2	373	0.54%
2019/04/02	0	0.00	1	41.10	40.95	-1	361	-0.28%
2019/04/01	0	0.00	2	39.80	39.75	-2	350	-0.57%
2019/03/29	2	39.65	2	39.95	39.60	0	350	0.00%
2019/03/25	1	39.60	0	0.00	39.80	1	348	0.29%
2019/03/22	5	40.21	0	0.00	40.35	5	344	1.45%
2019/03/21	8	40.15	1	40.10	40.00	7	341	2.05%
2019/03/20	3	40.80	5	40.90	40.80	-2	331	-0.60%
2019/03/19	2	41.68	0	0.00	41.50	2	327	0.61%
2019/03/15	10	42.05	0	0.00	41.55	10	321	3.11%
2019/03/14	3	41.82	1	41.70	41.25	2	305	0.66%
2019/03/13	2	41.88	0	0.00	41.90	2	288	0.69%
2019/03/12	1	39.70	0	0.00	41.10	1	258	0.39%
2019/03/04	0	0.00	2	42.45	41.45	-2	230	-0.87%
2019/02/21	1	41.15	7	41.16	41.05	-6	202	-2.97%
2019/02/19	2	41.75	0	0.00	41.70	2	207	0.96%
2019/02/18	6	41.88	11	41.85	42.25	-5	204	-2.45%
2019/02/15	1	42.50	25	41.94	41.25	-24	188	-12.72%
2019/02/14	35	38.58	0	0.00	38.65	35	141	24.74%
2019/02/13	0	0.00	1	38.35	38.30	-1	141	-0.71%
2019/02/11	0	0.00	1	38.05	37.90	-1	140	-0.71%
2019/01/14	0	0.00	4	36.65	36.60	-4	138	-2.88%
2019/01/11	0	0.00	12	36.78	36.70	-12	138	-8.65%
2019/01/10	0	0.00	5	36.70	37.10	-5	138	-3.60%
2019/01/09	10	37.35	0	0.00	37.40	10	133	7.51%
2019/01/07	10	36.80	0	0.00	36.80	10	135	7.40%
2018/11/14	1	35.10	0	0.00	34.95	1	165	0.61%
2018/10/03	2	35.50	0	0.00	34.90	2	195	1.02%
2018/08/10	1	36.65	0	0.00	36.75	1	281	0.36%
2018/06/12	0	0.00	15	40.35	40.45	-15	747	-2.01%
2018/06/11	5	39.85	0	0.00	39.85	5	845	0.59%
2018/06/08	5	41.50	0	0.00	40.85	5	947	0.53%
2018/06/06	5	42.00	0	0.00	41.95	5	1,009	0.50%
2018/06/04	0	0.00	3	42.45	42.25	-3	1,033	-0.29%
2018/05/08	3	41.85	0	0.00	41.70	3	1,040	0.29%
2018/05/04	0	0.00	5	40.04	40.50	-5	1,041	-0.48%
2018/05/03	5	40.50	0	0.00	40.50	5	1,038	0.48%
2018/04/26	0	0.00	5	43.50	42.80	-5	1,017	-0.49%
2018/04/23	0	0.00	10	43.07	42.80	-10	1,010	-0.99%
2018/04/20	3	44.50	0	0.00	44.20	3	1,004	0.30%
2018/04/19	12	45.06	0	0.00	45.10	12	996	1.20%
2018/04/11	0	0.00	17	45.72	45.80	-17	944	-1.80%
2018/04/10	17	47.31	1	48.85	46.00	16	933	1.71%
2018/04/09	2	50.28	0	0.00	49.95	2	890	0.22%
2018/04/02	1	45.50	11	46.50	46.30	-10	799	-1.25%
2018/03/30	5	45.00	0	0.00	45.35	5	766	0.65%
2018/03/29	1	45.20	15	45.57	45.10	-14	747	-1.87%
2018/03/28	10	45.08	0	0.00	44.70	10	734	1.36%
2018/03/27	10	45.85	0	0.00	45.85	10	718	1.39%
2018/03/23	0	0.00	3	46.42	45.40	-3	659	-0.45%
2018/03/22	0	0.00	10	45.55	45.15	-10	617	-1.62%
2018/03/21	5	43.80	0	0.00	43.80	5	581	0.86%
2018/03/20	5	44.10	1	43.70	44.35	4	568	0.70%
2018/03/19	1	46.00	0	0.00	44.80	1	550	0.18%
2018/03/16	0	0.00	7	45.31	45.30	-7	529	-1.32%
2018/03/15	1	45.90	11	47.52	47.30	-10	489	-2.04%
2018/03/14	12	44.63	8	44.25	45.25	4	391	1.02%
2018/03/13	7	41.07	0	0.00	41.15	7	285	2.46%