佳邦 (6284)-台新-松江券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
79.0
漲跌
▼1.7
漲幅
-2.11%
成交量
3,441張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳邦 (6284)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/04/22	8	80.83	8	81.58	80.70	0	3,430	0.00%
2024/04/19	4	82.23	4	82.75	82.30	0	3,425	0.00%
2024/04/16	6	81.02	6	81.40	81.00	0	3,404	0.00%
2024/04/15	13.2	86.26	13	85.74	85.20	0.2	3,406	0.01%
2024/04/12	1	88.40	3.1	88.52	88.30	-2.1	3,341	-0.06%
2024/04/11	1	84.90	0	0.00	84.70	1	3,207	0.03%
2024/04/10	0	0.00	1	84.30	84.80	-1	3,187	-0.03%
2024/04/09	1.1	85.85	6	84.28	84.50	-4.9	3,220	-0.15%
2024/04/08	2	87.20	1	87.00	85.80	1	3,151	0.03%
2024/04/03	5	87.70	1	88.20	86.80	4	3,140	0.13%
2024/04/02	1	87.90	0	0.00	87.90	1	3,134	0.03%
2024/04/01	21	88.45	11.1	88.17	88.90	9.9	3,119	0.32%
2024/03/29	4	87.63	5	86.80	85.60	-1	3,046	-0.03%
2024/03/28	4	88.60	5.2	89.18	86.60	-1.2	3,038	-0.04%
2024/03/27	6	86.48	8	86.43	86.10	-2	2,961	-0.07%
2024/03/26	10.1	85.16	7	86.56	84.70	3.1	2,946	0.10%
2024/03/25	14	88.08	18	87.91	87.40	-4	2,941	-0.14%
2024/03/22	11	85.77	0	0.00	85.90	11	2,800	0.39%
2024/03/18	0	0.00	1	83.30	83.30	-1	3,219	-0.03%
2024/03/15	1	83.90	0	0.00	83.00	1	3,313	0.03%
2024/03/13	8	84.23	12	84.08	84.50	-4	3,455	-0.12%
2024/03/12	8	85.10	8.5	84.16	85.10	-0.5	3,491	-0.01%
2024/03/11	0.2	82.10	16	83.70	83.60	-15.8	3,489	-0.45%
2024/03/08	8	83.14	9.3	83.74	81.50	-1.3	3,489	-0.04%
2024/03/07	7	84.13	7	84.51	84.20	0	3,397	0.00%
2024/03/06	2	85.65	0.1	85.80	85.30	1.9	3,420	0.06%
2024/03/05	9	84.70	9	82.99	84.90	0	3,437	0.00%
2024/03/04	0	0.00	2	83.80	84.10	-2	3,553	-0.06%
2024/03/01	0	0.00	1.5	85.03	84.90	-1.5	3,590	-0.04%
2024/02/29	7	85.03	0	0.00	84.10	7	3,641	0.19%
2024/02/27	6	83.68	17.5	82.96	84.40	-11.5	3,661	-0.31%
2024/02/26	4	80.75	0	0.00	80.80	4	3,638	0.11%
2024/02/23	0.1	79.60	3	78.50	78.70	-2.9	3,811	-0.08%
2024/02/22	11.2	81.14	8	80.78	81.30	3.2	3,894	0.08%
2024/02/21	0.8	81.96	1	81.90	81.70	-0.2	4,038	-0.01%
2024/02/20	7	80.80	9	81.10	80.80	-2	4,149	-0.05%
2024/02/19	1	81.10	2	81.30	81.80	-1	4,180	-0.02%
2024/02/16	2	80.45	1.1	79.63	80.50	0.9	4,340	0.02%
2024/02/15	2	78.70	0.2	78.86	79.30	1.8	4,360	0.04%
2024/02/05	2	73.50	3	72.47	73.50	-1	4,356	-0.02%
2024/01/31	0	0.00	1	76.00	76.00	-1	4,909	-0.02%
2024/01/25	1	76.40	1	76.00	76.20	0	5,683	0.00%
2024/01/24	1	76.90	0	0.00	75.50	1	5,910	0.02%
2024/01/23	5	77.36	1	76.10	77.30	4	5,920	0.07%
2024/01/22	1	74.60	0	0.00	74.20	1	5,884	0.02%
2024/01/19	0	0.00	15	73.91	74.40	-15	5,910	-0.25%
2024/01/18	0	0.00	10	73.45	73.90	-10	5,951	-0.17%
2024/01/17	6	75.90	11	74.30	73.70	-5	6,017	-0.08%
2024/01/16	20	75.01	5	75.80	75.80	15	6,064	0.25%
2024/01/15	0	0.00	8	75.65	75.90	-8	6,069	-0.13%
2024/01/12	5	75.20	15	74.60	74.60	-10	6,111	-0.16%
2024/01/11	6	75.38	20	75.45	75.60	-14	6,141	-0.23%
2024/01/10	0	0.00	5	75.90	75.60	-5	6,157	-0.08%
2024/01/09	46	77.96	7	75.43	75.30	39	6,238	0.63%
2024/01/08	9	78.92	26	78.71	79.60	-17	6,270	-0.27%
2024/01/05	10	78.50	13	78.90	78.90	-3	6,634	-0.05%
2024/01/04	0.1	78.60	6	79.03	78.70	-5.9	6,790	-0.09%
2024/01/03	52.2	79.17	30	78.92	78.40	22.2	6,868	0.32%
2024/01/02	11.1	82.26	27	82.14	81.80	-15.9	6,807	-0.23%
2023/12/29	18	83.12	25	83.04	83.50	-7	6,806	-0.10%
2023/12/28	22.1	84.31	13	83.82	83.50	9.1	6,799	0.13%
2023/12/27	20	86.04	1	87.50	85.50	19	6,763	0.28%
2023/12/26	13	85.36	3	86.00	86.10	10	6,718	0.15%
2023/12/25	10	84.30	34	85.19	85.20	-24	6,706	-0.36%
2023/12/22	10	83.59	19	83.81	83.90	-9	6,686	-0.13%
2023/12/21	21	83.60	10	83.70	83.10	11	6,674	0.16%
2023/12/20	29	83.34	13	84.08	84.80	16	6,666	0.24%
2023/12/19	1.1	83.55	0	0.00	83.80	1.1	6,627	0.02%
2023/12/18	6	83.58	10	84.06	83.80	-4	6,648	-0.06%
2023/12/15	26.1	87.33	21	90.56	86.80	5.1	6,587	0.08%
2023/12/14	3	88.93	4.2	90.05	90.10	-1.2	6,516	-0.02%
2023/12/13	6	87.37	5	87.60	86.90	1	6,387	0.02%
2023/12/12	3	87.30	6.2	86.80	87.60	-3.2	6,345	-0.05%
2023/12/11	4	86.25	4	86.48	87.20	0	6,363	0.00%
2023/12/08	11	83.03	1	82.10	83.20	10	6,400	0.16%
2023/12/07	2	84.30	5	83.40	82.70	-3	6,452	-0.05%
2023/12/06	2	82.65	6	83.13	82.10	-4	6,409	-0.06%
2023/12/05	12	83.63	12	83.59	83.50	0	6,371	0.00%
2023/12/04	4	85.30	6	85.13	84.40	-2	6,335	-0.03%
2023/12/01	14	86.43	4	85.65	85.30	10	6,286	0.16%
2023/11/30	20.1	86.16	14	86.21	86.20	6.1	6,230	0.10%
2023/11/29	17	87.55	20.1	87.60	87.60	-3.1	6,195	-0.05%
2023/11/28	1	85.20	1.1	85.36	85.40	-0.1	6,123	0.00%
2023/11/27	9.1	85.87	4	84.58	82.70	5.1	6,074	0.08%
2023/11/24	9	84.86	28.1	84.88	85.10	-19.1	5,952	-0.32%
2023/11/23	21	84.08	25	84.92	83.60	-4	5,834	-0.07%
2023/11/22	38	85.12	10.2	83.81	84.60	27.8	5,699	0.49%
2023/11/21	46	81.69	44	81.42	81.20	2	5,597	0.04%
2023/11/20	4.1	80.24	4.2	79.72	80.60	-0.1	5,500	0.00%
2023/11/17	8	77.56	9	77.24	77.80	-1	5,317	-0.02%
2023/11/16	0	0.00	5	76.70	76.50	-5	5,178	-0.10%
2023/11/15	7	75.96	6.2	75.10	76.00	0.8	5,120	0.02%
2023/11/14	0	0.00	4	74.50	75.60	-4	4,918	-0.08%
2023/11/13	1	74.00	9	74.26	74.00	-8	4,842	-0.17%
2023/11/10	4.2	73.89	6	73.55	73.40	-1.8	4,774	-0.04%
2023/11/09	6	73.55	9.2	73.24	72.90	-3.2	4,713	-0.07%
2023/11/08	49.1	77.01	35	76.95	77.00	14.1	4,541	0.31%
2023/11/07	10	76.25	8.3	75.01	76.40	1.7	4,227	0.04%
2023/11/06	7.3	72.07	5	71.70	72.30	2.3	3,953	0.06%
2023/11/03	26	72.38	54.1	71.66	72.50	-28.1	3,908	-0.72%
2023/11/02	35	70.45	4.1	71.96	72.00	30.9	3,769	0.82%
2023/11/01	12.1	68.50	11	68.93	68.10	1.1	3,502	0.03%
2023/10/31	0.1	65.80	1	66.90	65.60	-0.9	3,265	-0.03%
2023/10/27	11.1	66.86	12	67.42	66.90	-0.9	3,215	-0.03%
2023/10/26	18.1	68.08	18	68.47	67.70	0.1	3,176	0.00%
2023/10/25	25	69.40	66	69.50	69.40	-41	3,120	-1.31%
2023/10/24	59	68.93	18.1	67.50	69.30	40.9	3,034	1.35%
2023/10/23	1	66.70	0	0.00	66.90	1	2,955	0.03%
2023/10/20	17.1	66.71	17	66.15	66.70	0.1	2,931	0.00%
2023/10/19	0	0.00	1	67.80	67.70	-1	2,881	-0.03%
2023/10/18	0.1	65.80	0	0.00	65.50	0.1	2,840	0.00%
2023/10/17	6	66.98	15	67.99	66.50	-9	2,805	-0.32%
2023/10/16	11.5	67.30	12	68.31	67.30	-0.5	2,708	-0.02%
2023/10/13	26	69.02	37.1	69.83	68.30	-11.1	2,601	-0.43%
2023/10/12	0	0.00	5.2	65.10	69.50	-5.2	2,223	-0.23%
2023/10/11	20	63.50	82	65.56	63.20	-62	2,056	-3.01%
2023/10/06	1	62.10	0	0.00	62.10	1	1,960	0.05%
2023/10/04	1	62.30	1	61.60	61.90	0	1,928	0.00%
2023/10/03	1.2	61.45	0	0.00	61.00	1.2	1,907	0.06%
2023/10/02	1	61.70	1	61.80	62.10	0	1,898	0.00%
2023/09/28	2	61.70	0	0.00	61.50	2	1,889	0.11%
2023/09/26	0.2	61.50	1	61.10	60.60	-0.8	1,864	-0.04%
2023/09/25	0.1	61.80	1	61.90	62.20	-0.9	1,863	-0.05%
2023/09/22	4	60.63	0.1	61.00	60.90	3.9	1,850	0.21%
2023/09/21	22	60.95	20	60.86	60.80	2	1,825	0.11%
2023/09/20	9	62.38	10	63.12	62.40	-1	1,768	-0.06%
2023/09/19	21.1	62.93	18	63.36	62.70	3.1	1,732	0.18%
2023/09/18	4	65.30	1.1	64.47	64.40	2.9	1,670	0.17%
2023/09/15	13.1	64.22	16.1	64.20	64.00	-3	1,574	-0.19%
2023/09/14	10	64.21	9.2	64.84	65.70	0.8	1,500	0.05%
2023/09/13	32	63.91	18.8	62.73	64.50	13.2	1,360	0.97%
2023/09/12	0	59.20	2	59.30	60.70	-2	1,150	-0.17%
2023/09/11	11.3	57.75	12	57.60	57.70	-0.7	1,056	-0.07%
2023/09/08	20	56.57	19	55.68	56.60	1	1,014	0.10%
2023/09/06	1	57.20	0	0.00	57.60	1	988	0.10%
2023/09/05	0	0.00	1	57.80	57.90	-1	971	-0.10%
2023/09/04	17	57.84	13.1	57.44	57.90	4	944	0.42%
2023/09/01	4	56.90	5	57.38	56.70	-1	886	-0.11%
2023/08/31	8	53.99	8	53.68	54.80	0	744	0.00%
2023/08/29	4	51.10	4	51.20	51.10	0	702	0.00%
2023/08/28	2	52.60	0	0.00	51.40	2	694	0.29%
2023/08/25	21	52.98	21	53.23	52.90	0	687	0.00%
2023/08/24	0	53.80	0	0.00	54.00	0	591	0.00%
2023/08/21	0	50.90	0	0.00	50.80	0	547	0.00%
2023/08/18	1	50.00	0	0.00	49.90	1	541	0.18%
2023/08/14	5	45.80	5	46.45	45.80	0	514	0.00%
2023/08/11	5	47.45	5	47.31	47.45	0	497	0.00%
2023/08/07	4	48.45	4	48.35	48.45	0	411	0.00%
2023/08/01	2	49.80	0	0.00	49.35	2	386	0.52%
2023/07/18	4	55.20	4	55.40	55.10	0	377	0.00%
2023/07/05	0	57.10	0	0.00	56.60	0	567	0.00%
2023/07/03	8	56.50	8	57.30	56.50	0	559	0.00%
2023/06/27	1	53.00	0	0.00	53.10	1	549	0.18%
2023/06/20	0	0.00	1	54.50	54.30	-1	573	-0.17%
2023/06/13	8	54.39	8	54.08	54.40	0	585	0.00%
2023/05/29	0	0.00	2	57.65	57.90	-2	661	-0.30%
2023/05/19	0	56.20	0	0.00	55.90	0	834	0.00%
2023/05/08	10	56.65	10	56.75	56.70	0	904	0.00%
2023/04/25	0	0.00	1	56.80	56.10	-1	998	-0.10%
2023/04/24	0	0.00	2	58.00	57.90	-2	989	-0.20%
2023/04/18	3	61.07	0	0.00	60.60	3	954	0.31%
2023/04/14	1	63.50	1.1	63.68	60.60	-0.1	923	-0.01%
2023/03/29	0	0.00	1	55.00	55.30	-1	798	-0.13%
2023/03/27	1	57.20	0	0.00	57.00	1	816	0.12%
2023/03/24	2	55.90	2	56.20	55.70	0	879	0.00%
2023/03/23	0	0.00	1	56.50	56.40	-1	894	-0.11%
2023/03/22	1	57.00	0	0.00	56.90	1	912	0.11%
2023/03/16	9	55.53	9	56.36	55.50	0	934	0.00%
2023/03/10	0	0.00	6	58.70	59.30	-6	931	-0.64%
2023/03/09	23	60.44	23	60.50	60.50	0	928	0.00%
2023/03/08	1	60.90	5	60.80	60.40	-4	917	-0.44%
2023/03/07	23	59.06	28	59.81	59.00	-5	894	-0.56%
2023/03/06	7	58.40	0	0.00	59.50	7	884	0.79%
2023/03/03	10	57.70	0	0.00	57.60	10	876	1.14%
2023/02/23	10	58.39	10	58.35	58.40	0	856	0.00%
2023/02/22	20	58.38	20	57.65	58.40	0	850	0.00%
2023/02/21	0	0.00	9	59.61	59.00	-9	837	-1.07%
2023/02/20	15	60.38	13	60.68	59.90	2	817	0.24%
2023/02/17	0	0.00	0	60.00	59.50	0	748	0.00%
2023/02/16	11	58.49	1	58.10	57.20	10	701	1.43%
2023/02/14	1	57.00	1	56.30	56.10	0	658	0.00%
2023/02/10	5	56.50	5	56.36	55.90	0	681	0.00%
2023/02/09	6	55.33	6	55.65	55.30	0	677	0.00%
2023/02/06	0	56.80	0	56.40	56.70	0	683	0.00%
2023/02/03	5	56.90	3	56.80	56.70	2	680	0.29%
2023/02/02	15	58.08	15	55.63	58.10	0	663	0.00%
2022/12/27	0.1	50.60	0	0.00	50.60	0.1	516	0.02%
2022/12/23	8	50.81	8	50.43	50.80	0	516	0.00%
2022/12/22	0	0.00	1	51.10	50.70	-1	514	-0.19%
2022/12/20	4	50.43	4	51.60	49.95	0	511	0.00%
2022/12/19	5	51.86	5	52.56	51.70	0	505	0.00%
2022/12/16	7	55.97	8	55.65	54.10	-1	489	-0.20%
2022/12/15	13	53.60	13	54.02	53.60	0	418	0.00%
2022/12/08	1	52.40	1	51.90	51.80	0	372	0.00%
2022/12/06	3	50.60	3	51.00	50.60	0	350	0.00%
2022/11/30	2	51.30	2	50.60	51.40	0	329	0.00%
2022/11/25	9	49.00	9	50.60	49.00	0	320	0.00%
2022/11/18	0	0.00	1	49.40	48.95	-1	312	-0.32%
2022/11/11	0	0.00	1	49.20	48.20	-1	296	-0.34%
2022/11/10	0	0.00	5	47.70	47.90	-5	289	-1.73%
2022/11/09	9	47.91	9	48.11	47.85	0	288	-0.01%
2022/11/08	2	48.08	0	0.00	47.10	2	279	0.72%
2022/11/01	0	42.00	0	0.00	42.45	0	241	0.01%
2022/10/05	0	0.00	5	43.56	43.60	-5	256	-1.95%
2022/09/29	5	42.90	2	43.00	42.75	3	258	1.16%
2022/09/08	1	51.90	0	0.00	51.90	1	284	0.35%
2022/09/05	0	0.00	1	52.00	51.30	-1	290	-0.34%
2022/08/31	1	53.60	0	0.00	53.80	1	300	0.33%
2022/08/30	0	54.00	0	0.00	53.80	0	309	0.01%
2022/08/26	0.1	52.50	0	0.00	52.60	0.1	309	0.03%
2022/08/17	0	0.00	0	51.70	51.70	0	399	0.00%
2022/08/16	0	0.00	5	51.90	51.70	-5	399	-1.25%
2022/08/04	0.1	45.80	0	0.00	45.90	0.1	389	0.03%
2022/07/26	1	49.55	0	0.00	49.55	1	396	0.25%
2022/07/22	0	0.00	1	49.85	50.20	-1	396	-0.25%
2022/07/21	0	0.00	1	49.20	50.00	-1	401	-0.25%
2022/07/19	0	0.00	1	48.75	48.90	-1	406	-0.25%
2022/06/30	0.1	47.65	0	0.00	47.20	0.1	432	0.02%
2022/06/23	0	0.00	8	49.11	48.65	-8	460	-1.74%
2022/06/20	11	51.02	11	51.84	51.00	0	463	0.00%
2022/06/14	0	0.00	1	58.00	58.50	-1	468	-0.21%
2022/06/10	0.1	58.90	0	0.00	58.50	0.1	485	0.02%
2022/06/07	0.2	59.23	0	0.00	58.70	0.2	483	0.04%
2022/06/06	4	59.00	4	59.10	59.00	0	486	0.00%
2022/06/01	2	60.05	22	58.71	60.10	-20	494	-4.04%
2022/05/30	1	57.00	0	0.00	57.00	1	461	0.22%
2022/05/12	11	50.85	0	0.00	49.95	11	572	1.92%
2022/05/11	5	51.40	0	0.00	51.70	5	578	0.86%
2022/05/10	4	50.10	10	50.03	52.00	-6	590	-1.02%
2022/05/09	0	0.00	10	51.15	50.90	-10	599	-1.67%
2022/04/28	0	0.00	5	53.40	52.70	-5	701	-0.71%
2022/04/27	5	52.60	0	0.00	52.60	5	710	0.70%
2022/03/31	0	0.00	15	60.93	60.50	-15	2,324	-0.65%
2022/03/30	2	61.40	0	0.00	61.40	2	2,339	0.09%
2022/03/25	14	59.70	14	59.09	59.70	0	2,440	0.00%
2022/03/22	1	57.00	0	0.00	57.40	1	3,049	0.03%
2022/03/21	7	57.27	6	57.27	57.40	1	3,127	0.03%
2022/03/17	1	57.00	0	0.00	57.80	1	3,554	0.03%
2022/03/16	2	54.70	2	53.70	54.70	0	3,555	0.00%
2022/03/08	3	56.43	3	57.30	56.30	0	3,730	0.00%
2022/03/07	0.2	59.00	0	0.00	58.60	0.2	3,802	0.01%
2022/03/03	9	61.56	9	61.52	61.60	0	4,124	0.00%
2022/02/24	3	60.20	3	61.90	60.20	0	4,809	0.00%
2022/02/23	17	63.52	15	63.78	63.40	2	5,027	0.04%
2022/02/22	7	63.90	7	63.70	63.90	0	5,055	0.00%
2022/02/16	0	0.00	1	62.60	62.60	-1	5,059	-0.02%
2022/02/14	1	62.50	0	0.00	62.00	1	5,073	0.02%
2022/02/11	0	0.00	1	63.50	64.20	-1	5,075	-0.02%
2022/02/10	15	64.22	14	64.03	64.20	1	5,086	0.02%
2022/02/09	18	64.68	18	63.30	64.70	0	5,101	0.00%
2022/02/07	15	61.37	15	60.19	61.30	0	5,161	0.00%
2022/01/26	5	59.76	0	0.00	59.30	5	5,206	0.10%
2022/01/25	1	61.50	5	61.94	60.50	-4	5,215	-0.08%
2022/01/24	3.2	62.66	3	62.83	62.50	0.2	5,220	0.00%
2022/01/21	0	0.00	5	66.56	65.50	-5	5,209	-0.10%
2022/01/18	10	68.15	7	68.30	66.90	3	5,368	0.06%
2022/01/17	21	67.77	0	0.00	67.80	21	5,368	0.39%
2022/01/14	2	65.00	0	0.00	65.40	2	5,351	0.04%
2022/01/13	3	66.87	0	0.00	66.50	3	5,329	0.06%
2022/01/12	1	67.20	0	0.00	67.10	1	5,316	0.02%
2022/01/11	45	69.65	33	70.45	68.30	12	5,285	0.23%
2022/01/10	2	70.90	11	71.44	72.80	-9	5,226	-0.17%
2022/01/07	25	70.54	17	70.09	70.30	8	5,162	0.15%
2022/01/06	23	73.01	17	73.09	73.60	6	5,058	0.12%
2022/01/05	4	75.03	64	75.19	76.00	-60	4,925	-1.22%
2022/01/04	13	73.78	13	73.79	74.20	0	4,656	0.00%
2022/01/03	33	72.99	27	73.10	73.10	6	4,490	0.13%
2021/12/30	75	73.34	30.2	72.26	72.70	44.8	4,313	1.04%
2021/12/29	2	70.60	4	70.98	70.00	-2	3,942	-0.05%
2021/12/28	8	67.65	3	67.50	67.60	5	3,837	0.13%
2021/12/27	12	68.27	0	0.00	68.00	12	3,831	0.31%
2021/12/24	17	68.25	22	68.21	68.20	-5	3,832	-0.13%
2021/12/23	9	68.53	11	69.30	68.60	-2	3,814	-0.05%
2021/12/22	14	70.01	12	70.68	69.50	2	3,788	0.05%
2021/12/21	4	69.88	2	70.10	70.00	2	3,751	0.05%
2021/12/20	1	70.60	2	72.45	70.20	-1	3,718	-0.03%
2021/12/17	27	71.64	19	72.07	71.50	8	3,638	0.22%
2021/12/16	4	69.53	6	69.77	70.80	-2	3,273	-0.06%
2021/12/15	5	68.38	1	67.80	68.00	4	3,111	0.13%
2021/12/14	5	69.16	3	66.50	67.00	2	3,042	0.07%
2021/12/13	2.3	66.67	55	70.00	70.30	-52.8	2,857	-1.85%
2021/12/09	2	65.45	2	65.10	64.10	0	2,637	0.00%
2021/12/08	0	0.00	2	66.85	65.60	-2	2,622	-0.08%
2021/12/07	0	0.00	8	65.53	65.50	-8	2,588	-0.31%
2021/12/06	1	63.50	4	63.80	65.10	-3	2,553	-0.12%
2021/12/03	4	64.18	8	64.78	64.00	-4	2,536	-0.16%
2021/12/02	14	64.56	1	63.89	63.50	13	2,518	0.51%
2021/12/01	5	66.62	3	66.83	66.80	2	2,469	0.08%
2021/11/30	21	68.58	25	68.69	68.50	-4	2,391	-0.17%
2021/11/29	4	67.85	2	68.70	67.90	2	2,214	0.09%
2021/11/26	28	67.92	30	67.11	68.30	-2	2,091	-0.10%
2021/11/25	12	67.97	13	67.96	67.70	-1	1,925	-0.05%
2021/11/24	18	64.41	17	62.71	64.90	1	1,669	0.06%
2021/11/23	7	65.41	5	65.48	64.30	2	1,621	0.12%
2021/11/22	5	62.96	5	65.10	65.80	0	1,413	0.00%
2021/11/19	1	59.50	2	59.70	59.90	-1	1,191	-0.08%
2021/11/18	25	57.54	23	57.76	57.70	2	1,156	0.17%
2021/11/17	7	57.94	2	58.00	58.30	5	1,151	0.43%
2021/11/16	4	57.03	1	56.80	56.80	3	1,144	0.26%
2021/11/15	0	0.00	1	56.80	57.00	-1	1,151	-0.09%
2021/11/12	3	55.13	0	0.00	55.20	3	1,157	0.26%
2021/11/09	1	56.00	0	0.00	56.10	1	1,186	0.08%
2021/11/08	17	56.59	20	56.66	56.60	-3	1,178	-0.25%
2021/11/05	2	59.05	5	59.10	59.50	-3	1,182	-0.25%
2021/11/04	6	60.97	5	60.72	60.00	1	1,209	0.08%
2021/11/03	3	59.33	1	59.20	58.60	2	1,201	0.17%
2021/11/02	13	56.05	23	56.75	55.80	-10	1,168	-0.86%
2021/11/01	1	59.00	0	0.00	59.00	1	1,168	0.09%
2021/10/29	5	58.70	0	0.00	58.50	5	1,168	0.43%
2021/10/28	26	59.46	29	60.24	59.30	-3	1,161	-0.26%
2021/10/27	7	59.94	0	0.00	60.00	7	1,086	0.64%
2021/10/26	13	54.68	13	56.22	54.60	0	1,022	0.00%
2021/10/25	1	53.10	0	0.00	55.70	1	1,017	0.10%
2021/10/22	3	53.33	0	0.00	53.60	3	1,066	0.28%
2021/10/13	8	50.53	8	50.81	50.70	0	1,576	0.00%
2021/10/12	0	0.00	4	51.80	50.80	-4	1,663	-0.24%
2021/10/06	1	51.10	0	0.00	50.10	1	2,391	0.04%
2021/10/05	4	50.30	0	0.00	50.90	4	2,568	0.16%
2021/10/04	9	49.28	9	50.37	49.10	0	2,635	0.00%
2021/10/01	9	51.41	11	52.05	51.50	-2	2,831	-0.07%
2021/09/29	5	53.20	5	54.20	53.30	0	3,373	0.00%
2021/09/28	9	55.89	9	56.43	55.90	0	3,383	0.00%
2021/09/24	9	57.32	9	57.59	57.50	0	3,422	0.00%
2021/09/23	7	57.07	7	56.64	57.30	0	3,438	0.00%
2021/09/22	0	0.00	1	56.10	56.10	-1	3,462	-0.03%
2021/09/16	7	57.01	7	56.89	57.20	0	3,481	0.00%
2021/09/15	12	56.83	12	56.38	57.00	0	3,502	0.00%
2021/09/14	1	56.40	0	0.00	56.50	1	3,498	0.03%
2021/09/10	10	54.95	9	55.50	55.00	1	3,515	0.03%
2021/09/09	4	54.70	4	54.75	54.90	0	3,536	0.00%
2021/09/07	0	0.00	1	54.20	54.50	-1	3,549	-0.03%
2021/09/02	31	57.83	31	58.87	57.00	0	3,612	0.00%
2021/09/01	2	58.40	0	0.00	58.50	2	3,645	0.05%
2021/08/31	1	56.30	0	0.00	57.40	1	3,623	0.03%
2021/08/30	1	55.80	0	0.00	56.00	1	3,622	0.03%
2021/08/27	1	56.60	1	56.90	55.70	0	3,648	0.00%
2021/08/26	2	55.80	0	0.00	56.20	2	3,658	0.05%
2021/08/25	0	0.00	2	56.10	56.40	-2	3,667	-0.05%
2021/08/24	14	53.90	13	55.24	53.80	1	3,677	0.03%
2021/08/23	0	0.00	1	54.70	55.00	-1	3,723	-0.03%
2021/08/20	1	52.30	0	0.00	52.10	1	3,729	0.03%
2021/08/19	3	52.63	8	54.20	52.10	-5	3,727	-0.13%
2021/08/18	6	52.23	2	52.45	55.40	4	3,730	0.11%
2021/08/17	1	52.80	0	0.00	52.00	1	3,745	0.03%
2021/08/16	19	55.28	20	55.11	55.10	-1	3,755	-0.03%
2021/08/13	2	58.05	2	57.75	56.50	0	3,767	0.00%
2021/08/11	5	59.76	5	59.50	59.10	0	3,775	0.00%
2021/08/10	2	60.96	2	61.60	60.80	0	3,781	0.00%
2021/08/09	2	64.70	0	0.00	63.70	2	3,783	0.05%
2021/08/05	7	69.26	7	68.91	69.60	0	3,806	0.00%
2021/08/04	0	0.00	1	68.30	68.10	-1	3,851	-0.03%
2021/08/03	3	67.57	0	0.00	67.30	3	3,886	0.08%
2021/08/02	0	0.00	1	66.60	67.10	-1	3,897	-0.03%
2021/07/30	1	67.50	4.2	67.76	67.10	-3.2	3,933	-0.08%
2021/07/29	13	68.25	13	67.22	68.50	0	3,931	0.00%
2021/07/28	1	66.90	3	69.23	67.00	-2	3,932	-0.05%
2021/07/27	1	73.50	2	72.20	70.80	-1	3,921	-0.03%
2021/07/26	6	71.30	2	71.60	71.00	4	3,908	0.10%
2021/07/23	26	71.86	7	71.87	71.60	19	3,897	0.49%
2021/07/22	5	73.48	5.1	73.26	73.40	-0.1	3,861	0.00%
2021/07/21	12	69.68	7	70.64	69.40	5	3,834	0.13%
2021/07/20	4	72.35	4	72.35	70.20	0	3,882	0.00%
2021/07/19	11.3	72.55	9	73.40	71.80	2.3	3,822	0.06%
2021/07/16	3.5	76.37	4	75.65	75.50	-0.5	3,782	-0.01%
2021/07/15	2.4	77.84	0	0.00	76.70	2.4	3,721	0.06%
2021/07/14	10	78.67	11	78.44	77.60	-1	3,645	-0.03%
2021/07/13	33	76.86	40.2	78.09	77.00	-7.2	3,439	-0.21%
2021/07/12	11	73.29	10	73.18	75.00	1	3,044	0.03%
2021/07/09	3	71.60	5	70.58	70.30	-2	2,900	-0.07%
2021/07/08	12	71.88	15	72.19	72.00	-3	2,909	-0.10%
2021/07/07	27.1	71.48	13	70.87	71.50	14.1	2,730	0.52%
2021/07/06	11	64.81	6	64.35	67.30	5	2,383	0.21%
2021/07/05	1	61.10	1	61.30	61.20	0	2,291	0.00%
2021/07/02	1	59.10	1	59.00	59.30	0	2,326	0.00%
2021/07/01	21	59.45	26	62.06	59.40	-5	2,356	-0.21%
2021/06/30	3.1	61.77	1	61.60	62.10	2.1	2,358	0.09%
2021/06/29	1	61.20	0	0.00	60.20	1	2,383	0.04%
2021/06/28	1	60.50	15	60.43	60.60	-14	2,401	-0.58%
2021/06/25	1	61.40	0	0.00	61.00	1	2,445	0.04%
2021/06/24	0	0.00	2	61.80	62.00	-2	2,475	-0.08%
2021/06/23	1	59.00	1	60.00	60.00	0	2,521	0.00%
2021/06/22	1	58.80	1	58.60	58.20	0	2,536	0.00%
2021/06/21	2	58.90	1	59.70	58.90	1	2,558	0.04%
2021/06/18	1	61.90	3	61.90	61.30	-2	2,597	-0.08%
2021/06/17	2	61.90	0	0.00	61.90	2	2,641	0.08%
2021/06/11	0	0.00	2.1	61.37	60.50	-2.1	3,167	-0.07%
2021/06/10	5.1	62.14	3	61.87	61.30	2.1	4,089	0.05%
2021/06/08	1	58.20	1	58.70	58.50	0	4,546	0.00%
2021/06/07	0	0.00	5	57.70	57.00	-5	4,649	-0.11%
2021/06/04	0	0.00	52	58.78	58.10	-52	4,660	-1.12%
2021/06/03	58	60.99	1	59.60	61.00	57	4,682	1.22%
2021/06/01	1	60.40	1	61.30	60.10	0	4,782	0.00%
2021/05/28	1	59.10	3.1	59.09	59.30	-2.1	4,881	-0.04%
2021/05/27	2.1	57.67	1.5	57.40	57.10	0.6	4,910	0.01%
2021/05/25	2	58.75	3	58.67	58.90	-1	5,079	-0.02%
2021/05/24	15	56.67	16	56.74	56.70	-1	5,095	-0.02%
2021/05/21	4	53.80	7	54.31	56.20	-3	5,155	-0.06%
2021/05/20	5	54.02	3	54.00	52.50	2	5,277	0.04%
2021/05/19	12	54.33	11	54.58	55.40	1	5,321	0.02%
2021/05/18	2	51.55	4	51.60	53.20	-2	5,368	-0.04%
2021/05/17	9	48.54	9	48.89	48.45	0	5,434	0.00%
2021/05/14	28	52.67	28	54.34	52.20	0	5,424	0.00%
2021/05/13	7	52.57	8	52.76	53.10	-1	5,431	-0.02%
2021/05/12	15	52.43	16	53.61	51.60	-1	5,434	-0.02%
2021/05/11	5	57.58	3	58.40	56.20	2	5,432	0.04%
2021/05/10	0.5	62.83	0	0.00	61.80	0.5	5,469	0.01%
2021/05/07	1.2	63.89	1.5	64.14	64.50	-0.3	5,539	-0.01%
2021/05/05	0	0.00	1.7	61.77	60.70	-1.7	5,571	-0.03%
2021/05/04	9	61.14	3	58.87	61.00	6	5,685	0.11%
2021/05/03	1	64.40	1.2	64.97	63.10	-0.2	5,973	0.00%
2021/04/27	8	66.78	5	68.20	67.50	3	6,224	0.05%
2021/04/26	51	65.55	1.3	65.78	64.50	49.7	6,215	0.80%
2021/04/23	6	67.72	54.2	68.24	67.30	-48.2	6,187	-0.78%
2021/04/22	8.3	69.12	2.6	69.86	67.70	5.6	6,274	0.09%
2021/04/21	0.3	72.96	0.4	72.76	71.60	-0.1	6,311	0.00%
2021/04/20	0	0.00	4	74.00	73.70	-4	6,426	-0.06%
2021/04/19	0.1	73.99	0.2	74.60	73.50	-0.1	6,606	0.00%
2021/04/16	0.4	73.61	0.9	73.58	74.00	-0.4	7,131	-0.01%
2021/04/15	1.2	71.18	1.3	72.36	72.50	-0.2	7,596	0.00%
2021/04/14	6.1	72.08	1.1	71.82	71.70	5	7,722	0.06%
2021/04/13	0.1	76.00	2	75.75	75.00	-1.9	7,749	-0.02%
2021/04/12	2.1	75.55	0	0.00	75.30	2.1	7,884	0.03%
2021/04/09	9.2	75.90	0.1	76.40	75.40	9.1	7,930	0.11%
2021/04/08	2	78.15	2	78.10	78.10	0	7,938	0.00%
2021/04/07	2	79.30	3	79.20	78.80	-1	8,145	-0.01%
2021/04/06	2.1	79.10	2	79.75	79.90	0.1	8,361	0.00%
2021/04/01	3.1	78.64	5	78.80	78.50	-1.9	8,713	-0.02%
2021/03/31	0.1	80.00	0	0.00	79.50	0.1	9,129	0.00%
2021/03/30	1	79.90	0	0.00	80.40	1	9,326	0.01%
2021/03/29	6.2	78.83	5	79.96	79.00	1.2	9,479	0.01%
2021/03/26	3.1	78.81	1	79.70	79.60	2.1	9,519	0.02%
2021/03/25	0.1	78.59	3	77.90	77.40	-2.9	9,525	-0.03%
2021/03/24	3.7	78.02	0	0.00	77.80	3.7	9,575	0.04%
2021/03/23	3.2	78.79	1	78.70	78.50	2.2	9,667	0.02%
2021/03/22	3	79.27	17.1	79.56	80.30	-14.1	9,737	-0.14%
2021/03/19	3	79.07	4	78.85	78.90	-1	9,914	-0.01%
2021/03/18	2	82.15	23.5	81.45	80.40	-21.5	10,235	-0.21%
2021/03/17	18.8	85.55	19	83.84	82.70	-0.2	10,628	0.00%
2021/03/16	70	90.05	73.7	89.25	84.70	-3.7	10,507	-0.03%
2021/03/15	23.6	79.27	17	81.92	84.80	6.6	9,726	0.07%
2021/03/12	29	76.90	28.4	76.69	77.10	0.6	9,374	0.01%
2021/03/11	7.1	75.02	6	75.17	75.00	1.1	9,380	0.01%
2021/03/10	0.2	72.50	0	0.00	71.20	0.2	9,357	0.00%
2021/03/09	0	0.00	2	73.40	71.70	-2	9,438	-0.02%
2021/03/08	6	75.53	0	0.00	73.20	6	9,514	0.06%
2021/03/05	1.3	74.78	0	0.00	74.40	1.3	9,625	0.01%
2021/03/04	11	73.50	11	74.43	73.50	0	9,619	0.00%
2021/03/03	1	72.20	2	72.95	73.80	-1	9,577	-0.01%
2021/03/02	1	71.90	4	72.15	70.50	-3	9,555	-0.03%
2021/02/26	3.1	71.77	5	71.11	71.00	-1.9	9,612	-0.02%
2021/02/25	4.1	75.27	2	75.85	73.60	2.1	9,627	0.02%
2021/02/24	2	78.10	4	78.35	77.10	-2	9,620	-0.02%
2021/02/23	4	79.50	0	0.00	78.60	4	9,804	0.04%
2021/02/22	6	79.55	58	76.25	78.60	-52	9,785	-0.53%
2021/02/19	37.5	74.85	16	76.23	74.70	21.5	9,727	0.22%
2021/02/18	12	75.83	2	75.40	76.50	10	9,792	0.10%
2021/02/17	28	73.17	7	77.13	77.10	21	9,930	0.21%
2021/02/05	0.2	70.30	1	70.20	70.20	-0.8	9,982	-0.01%
2021/02/04	1	71.00	0	0.00	70.90	1	10,305	0.01%
2021/02/03	21	73.87	22	73.98	73.60	-1	10,551	-0.01%
2021/02/02	5	71.94	7	71.84	73.00	-2	10,827	-0.02%
2021/02/01	7.2	68.66	4	68.95	68.50	3.2	10,959	0.03%
2021/01/29	13	72.19	15	74.06	70.60	-2	11,027	-0.02%
2021/01/28	7.2	76.66	8	76.75	76.00	-0.8	11,031	-0.01%
2021/01/27	0.1	77.90	3	77.77	78.30	-2.9	11,293	-0.03%
2021/01/26	23.2	78.49	27	78.69	78.00	-3.8	11,590	-0.03%
2021/01/25	40.6	80.93	23	81.06	79.00	17.6	11,525	0.15%
2021/01/22	2.2	77.16	8	76.99	77.50	-5.8	11,246	-0.05%
2021/01/21	11.3	75.66	0.1	75.20	73.80	11.2	11,218	0.10%
2021/01/20	5.3	73.86	4	74.55	75.70	1.3	11,220	0.01%
2021/01/19	16.4	76.21	11.1	75.18	75.20	5.3	11,154	0.05%
2021/01/18	2	76.75	0	0.00	76.20	2	11,158	0.02%
2021/01/15	13	79.92	3	79.20	77.70	10	11,312	0.09%
2021/01/14	2	77.40	3	78.43	79.50	-1	11,342	-0.01%
2021/01/13	5	79.60	2	79.75	78.90	3	11,407	0.03%
2021/01/12	4	78.55	2	78.15	78.00	2	11,524	0.02%
2021/01/11	48	81.96	55.2	81.23	79.90	-7.2	11,508	-0.06%
2021/01/08	66.1	75.21	75	74.97	78.40	-8.9	11,590	-0.08%
2021/01/07	43.2	71.38	4	71.48	71.30	39.2	11,390	0.34%
2021/01/06	3	68.03	3	68.73	68.50	0	11,246	0.00%
2021/01/05	3	71.33	5	71.38	70.90	-2	11,164	-0.02%
2021/01/04	2	69.80	0	0.00	69.40	2	11,016	0.02%
2020/12/31	0	0.00	5	69.92	69.80	-5	10,973	-0.05%
2020/12/30	29	73.01	126	73.05	70.50	-97	10,917	-0.89%	大賣/
2020/12/29	106	70.68	5	69.72	70.50	101	10,715	0.94%	大買/鉅額交易
2020/12/28	8	70.04	11	70.24	67.90	-3	10,461	-0.03%
2020/12/25	7	64.21	16.1	64.15	66.90	-9.1	10,076	-0.09%
2020/12/24	15	61.19	163	61.52	60.90	-148	9,625	-1.54%	大賣/鉅額交易
2020/12/23	164	59.08	23	59.07	59.40	141	9,396	1.50%	大買/鉅額交易
2020/12/22	1	55.60	0	0.00	55.60	1	9,229	0.01%
2020/12/18	2	58.40	5	58.30	57.30	-3	9,119	-0.03%
2020/12/17	33	59.19	32	59.51	59.40	1	9,072	0.01%
2020/12/16	20	59.51	13	59.94	59.80	7	8,985	0.08%
2020/12/15	21	59.36	27	58.57	57.20	-6	8,887	-0.07%
2020/12/14	37	62.46	47	61.97	60.50	-10	8,671	-0.12%
2020/12/11	27	61.49	98.9	60.48	62.20	-71.9	8,314	-0.86%
2020/12/10	88	56.51	1	53.80	56.60	87	7,910	1.10%
2020/12/09	18	53.45	9	52.40	54.00	9	7,738	0.12%
2020/12/08	1	51.90	1	51.60	51.90	0	7,649	0.00%
2020/12/07	6	50.67	85	51.15	50.30	-79	7,758	-1.02%
2020/12/04	0	0.00	71	54.97	54.00	-71	7,693	-0.92%
2020/12/03	78	56.48	3	55.30	55.70	75	7,636	0.98%
2020/12/02	4	55.50	4	56.23	55.50	0	7,619	0.00%
2020/12/01	79	54.49	5	54.32	56.00	74	7,573	0.98%
2020/11/30	9	53.18	1	54.20	52.60	8	7,459	0.11%
2020/11/27	1	53.60	0	0.00	53.60	1	7,470	0.01%
2020/11/26	2	54.05	3	53.27	53.30	-1	7,553	-0.01%
2020/11/25	0	0.00	1	52.20	53.20	-1	7,547	-0.01%
2020/11/24	3	55.37	2	55.65	54.70	1	7,471	0.01%
2020/11/23	5	55.02	5	55.24	55.00	0	7,523	0.00%
2020/11/20	0	0.00	10	55.85	56.10	-10	7,459	-0.13%
2020/11/19	1	53.00	2	53.60	53.00	-1	7,233	-0.01%
2020/11/18	3	54.07	12	54.00	54.00	-9	7,195	-0.13%
2020/11/17	8	54.50	10	54.10	54.00	-2	7,106	-0.03%
2020/11/16	7	56.07	6	56.23	55.70	1	7,022	0.01%
2020/11/13	10	52.71	10	52.23	54.90	0	6,831	0.00%
2020/11/12	14	54.72	6	54.27	52.40	8	6,690	0.12%
2020/11/11	19	52.40	6	52.63	53.10	13	6,351	0.20%
2020/11/10	4	51.00	2	50.20	50.20	2	6,093	0.03%
2020/11/06	6	48.99	8	47.34	46.80	-2	5,603	-0.04%
2020/11/05	0	0.00	1	48.05	48.40	-1	5,480	-0.02%
2020/11/04	15	48.98	24	49.38	48.80	-9	5,432	-0.17%
2020/11/03	12	48.32	2	48.25	48.05	10	5,205	0.19%
2020/10/29	3	46.08	3	45.82	46.00	0	4,806	0.00%
2020/10/28	3	48.10	5	46.79	45.70	-2	4,760	-0.04%
2020/10/27	1	46.70	2	46.23	46.45	-1	4,647	-0.02%
2020/10/26	1	47.50	4	47.03	46.40	-3	4,586	-0.07%
2020/10/23	9	47.77	8	47.01	47.65	1	4,501	0.02%
2020/10/22	3	45.20	2	46.05	46.00	1	4,278	0.02%
2020/10/21	5	47.02	20	47.07	47.25	-15	4,136	-0.36%
2020/10/20	14	46.21	6	44.32	46.85	8	3,983	0.20%
2020/10/19	13	44.65	4	43.80	44.50	9	3,736	0.24%
2020/10/16	50	45.04	64	44.30	42.40	-14	3,573	-0.39%
2020/10/15	23	41.63	7	41.64	42.45	16	2,954	0.54%
2020/10/08	0	0.00	1	39.25	38.60	-1	2,629	-0.04%
2020/10/06	3	37.57	3	38.38	38.75	0	2,600	0.00%
2020/10/05	1	35.80	0	0.00	35.90	1	2,599	0.04%
2020/09/25	0	0.00	1	35.30	34.60	-1	2,806	-0.04%
2020/09/22	1	38.30	0	0.00	38.35	1	2,723	0.04%
2020/09/14	0	0.00	3	38.43	39.20	-3	2,421	-0.12%
2020/09/11	4	38.00	0	0.00	37.75	4	2,383	0.17%
2020/09/10	7	40.44	2	39.05	38.95	5	2,320	0.22%
2020/09/09	1	38.25	1	38.80	38.65	0	2,151	0.00%
2020/09/08	0	0.00	7	38.01	37.80	-7	2,070	-0.34%
2020/09/07	0	0.00	8	39.11	37.85	-8	2,047	-0.39%
2020/09/04	7	38.60	0	0.00	38.55	7	1,974	0.35%
2020/09/03	0	0.00	1	37.70	37.65	-1	1,893	-0.05%
2020/09/02	2	37.78	5	37.88	38.00	-3	1,841	-0.16%
2020/09/01	7	37.25	10	36.93	37.40	-3	1,773	-0.17%
2020/08/31	3	36.18	1	36.65	36.00	2	1,630	0.12%
2020/08/28	1	35.75	0	0.00	35.75	1	1,599	0.06%
2020/08/27	8	36.31	5	36.21	36.15	3	1,580	0.19%
2020/08/26	4	35.90	1	34.30	36.00	3	1,493	0.20%
2020/08/24	4	33.00	1	34.10	34.05	3	1,443	0.21%
2020/08/13	5	36.00	0	0.00	35.55	5	1,306	0.38%
2020/08/12	1	35.50	1	36.50	36.30	0	1,287	0.00%
2020/08/07	0	0.00	1	36.30	35.50	-1	1,178	-0.08%
2020/08/06	1	35.20	1	34.90	34.90	0	1,102	0.00%
2020/08/03	1	34.45	0	0.00	34.30	1	1,057	0.09%
2020/07/30	1	32.00	0	0.00	32.45	1	1,038	0.10%
2020/07/28	0	0.00	23	32.64	31.40	-23	1,079	-2.13%
2020/07/27	0	0.00	5	33.65	32.75	-5	1,074	-0.47%
2020/07/24	0	0.00	55	34.48	33.40	-55	1,072	-5.13%
2020/07/23	1	34.30	12	35.07	34.30	-11	1,089	-1.01%
2020/07/22	88	34.66	0	0.00	34.85	88	1,095	8.03%
2020/07/17	1	33.00	0	0.00	32.80	1	1,257	0.08%
2020/07/10	1	36.80	0	0.00	34.70	1	1,310	0.08%
2020/07/09	5	37.00	0	0.00	37.00	5	1,269	0.39%
2020/06/10	0	0.00	2	31.70	31.60	-2	1,187	-0.17%
2020/05/18	2	30.50	0	0.00	29.85	2	1,217	0.16%
2020/05/06	0	0.00	1	31.95	31.70	-1	1,294	-0.08%
2020/05/05	1	31.60	0	0.00	31.60	1	1,281	0.08%
2020/04/24	0	0.00	1	31.60	31.40	-1	1,272	-0.08%
2020/04/23	1	30.20	0	0.00	31.80	1	1,223	0.08%
2020/01/07	0	0.00	5	36.55	36.60	-5	2,896	-0.17%
2020/01/03	6	39.82	9	39.40	38.90	-3	3,238	-0.09%
2020/01/02	0	0.00	3	38.63	38.80	-3	3,145	-0.10%
2019/12/31	0	0.00	96	37.99	38.10	-96	3,141	-3.06%
2019/12/30	7	38.85	0	0.00	38.30	7	3,110	0.23%
2019/12/27	0	0.00	2	38.50	38.35	-2	3,073	-0.07%
2019/12/26	105	38.76	2	38.60	38.30	103	3,046	3.38%	大買/鉅額交易
2019/12/19	0	0.00	5	36.95	35.80	-5	2,838	-0.18%
2019/12/18	0	0.00	30	36.91	36.80	-30	2,827	-1.06%
2019/12/16	0	0.00	40	37.77	37.90	-40	2,897	-1.38%
2019/12/12	75	38.32	0	0.00	38.20	75	2,901	2.59%
2019/12/03	0	0.00	7	38.00	38.50	-7	2,962	-0.24%
2019/12/02	7	38.00	0	0.00	38.05	7	2,897	0.24%
2019/11/27	0	0.00	1	37.30	37.40	-1	2,860	-0.03%
2019/11/26	0.1	37.15	0	0.00	37.15	0.1	2,862	0.00%
2019/11/11	0	0.00	2	34.50	33.20	-2	2,794	-0.07%
2019/11/07	0	0.00	2	35.30	35.00	-2	2,755	-0.07%
2019/11/06	4	35.68	2	35.75	35.35	2	2,742	0.07%
2019/10/30	2	37.35	3	37.27	37.45	-1	2,643	-0.04%
2019/10/25	0	0.00	2	37.73	37.60	-2	2,529	-0.08%
2019/10/24	0	0.00	1	38.75	38.05	-1	2,496	-0.04%
2019/10/23	7	37.71	12	38.36	38.50	-5	2,395	-0.21%
2019/10/22	12	37.28	13	37.45	37.60	-1	2,199	-0.05%
2019/10/21	5	36.44	0	0.00	36.20	5	2,020	0.25%
2019/10/15	5	36.90	2	36.65	36.20	3	1,832	0.16%
2019/10/14	5	37.60	6	36.64	36.50	-1	1,786	-0.06%
2019/10/09	1	37.40	0	0.00	36.90	1	1,719	0.06%
2019/10/08	13	36.77	20	36.29	36.95	-7	1,604	-0.44%
2019/10/07	1	34.60	0	0.00	35.10	1	1,404	0.07%
2019/10/04	4	34.93	0	0.00	33.80	4	1,334	0.30%
2019/10/03	2	34.70	4	34.25	34.65	-2	1,299	-0.15%
2019/10/02	2	33.85	1	34.15	34.75	1	1,279	0.08%
2019/10/01	5	34.11	4	34.48	34.20	1	1,253	0.08%
2019/09/27	3	36.62	2	36.70	33.50	1	1,138	0.09%
2019/09/26	4	34.38	10	34.10	35.80	-6	880	-0.68%
2019/09/25	0	0.00	1	32.20	32.55	-1	713	-0.14%
2019/09/23	1	31.50	0	0.00	31.45	1	686	0.15%
2019/09/17	2	31.83	0	0.00	31.40	2	679	0.29%
2019/09/09	2	32.80	2	32.70	33.00	0	618	0.00%
2019/09/05	2	33.10	0	0.00	31.70	2	584	0.34%
2019/09/02	2	32.83	2	33.65	32.90	0	547	0.00%
2019/08/30	5	30.57	10	31.41	31.90	-5	476	-1.05%
2019/08/26	1	29.80	0	0.00	29.95	1	438	0.23%
2019/08/21	0	0.00	7	31.05	30.95	-7	433	-1.61%
2019/08/20	0	0.00	10	31.98	30.70	-10	431	-2.32%
2019/08/14	0	0.00	1	29.95	30.05	-1	414	-0.24%
2019/08/02	1	29.25	0	0.00	29.20	1	438	0.23%
2019/07/29	0	0.00	1	30.05	30.05	-1	458	-0.22%
2019/07/25	0	0.00	1	30.70	30.90	-1	460	-0.22%
2019/07/22	0	0.00	2	29.45	29.40	-2	492	-0.41%
2019/07/09	1	29.15	0	0.00	29.00	1	1,130	0.09%
2019/07/05	1	30.40	0	0.00	30.10	1	1,151	0.09%
2019/07/04	1	30.25	6	30.68	30.40	-5	1,156	-0.43%
2019/06/26	1	28.60	0	0.00	28.50	1	1,169	0.09%
2019/06/24	1	29.20	1	29.20	29.40	0	1,178	0.00%
2019/06/20	0	0.00	1	29.25	29.50	-1	1,189	-0.08%
2019/06/19	0	0.00	1	28.20	28.60	-1	1,179	-0.08%
2019/06/18	5	28.00	1	28.25	27.85	4	1,185	0.34%
2019/06/17	1	28.10	0	0.00	28.10	1	1,231	0.08%
2019/06/13	0	0.00	1	27.90	28.00	-1	1,261	-0.08%
2019/06/11	2	28.43	0	0.00	28.30	2	1,306	0.15%
2019/06/05	0	0.00	2	28.60	28.40	-2	1,315	-0.15%
2019/06/04	0	0.00	1	28.70	28.55	-1	1,330	-0.08%
2019/05/27	0	0.00	7	27.64	27.20	-7	1,422	-0.49%
2019/05/24	1	27.75	1	27.70	27.50	0	1,428	0.00%
2019/05/22	2	29.45	1	29.15	28.55	1	1,456	0.07%
2019/05/21	1	28.90	0	0.00	29.10	1	1,469	0.07%
2019/05/15	0	0.00	1	30.75	31.10	-1	1,592	-0.06%
2019/05/14	2	29.20	1	29.40	29.90	1	1,663	0.06%
2019/05/07	1	33.35	1	33.30	33.05	0	1,655	0.00%
2019/05/03	0	0.00	1	34.10	34.45	-1	1,655	-0.06%
2019/05/02	1	34.05	0	0.00	34.10	1	1,654	0.06%
2019/04/30	0	0.00	1	34.30	34.10	-1	1,678	-0.06%
2019/04/29	4	35.30	3	34.12	33.90	1	1,693	0.06%
2019/04/25	2	36.30	2	36.85	36.80	0	1,646	0.00%
2019/04/23	5	37.42	4	37.28	37.15	1	1,594	0.06%
2019/04/22	7	39.09	4	39.55	39.00	3	1,539	0.20%
2019/04/19	1	37.20	1	38.40	37.55	0	1,434	0.00%
2019/04/18	21	37.97	2	38.30	38.00	19	1,396	1.36%
2019/04/17	18	36.74	5	37.27	37.35	13	1,278	1.02%
2019/04/16	2	34.05	0	0.00	34.60	2	1,111	0.18%
2019/04/11	0	0.00	1	33.40	32.90	-1	1,003	-0.10%
2019/04/10	0	0.00	3	33.65	33.25	-3	994	-0.30%
2019/04/09	4	33.74	0	0.00	33.70	4	1,013	0.39%
2019/03/20	1	34.45	0	0.00	33.75	1	1,006	0.10%
2019/02/14	0	0.00	5	32.50	32.75	-5	947	-0.53%
2019/02/13	5	31.40	0	0.00	32.75	5	935	0.53%
2019/01/29	0	0.00	2	29.35	29.00	-2	966	-0.21%
2019/01/28	0	0.00	2	29.75	29.10	-2	1,029	-0.19%
2019/01/25	4	29.63	0	0.00	29.65	4	1,074	0.37%
2019/01/21	0	30.10	0	0.00	29.80	0	1,085	0.00%
2018/12/06	0	0.00	2	31.55	30.00	-2	1,182	-0.17%
2018/11/29	3	32.15	1	32.50	31.10	2	1,154	0.17%
2018/11/21	2	29.45	0	0.00	29.90	2	1,408	0.14%
2018/11/12	0	0.00	2	28.90	28.35	-2	1,400	-0.14%
2018/09/03	0	0.00	10	36.82	37.05	-10	1,976	-0.51%
2018/08/31	1	40.50	21	40.10	40.60	-20	1,970	-1.02%
2018/08/28	31	39.15	1	39.00	39.15	30	1,982	1.51%
2018/08/17	1	34.50	1	35.20	34.00	0	2,846	0.00%
2018/08/14	0	0.00	3	33.00	33.45	-3	2,857	-0.11%
2018/08/09	0	0.00	2	36.80	36.60	-2	2,873	-0.07%
2018/07/30	3	39.00	3	38.60	38.90	0	3,200	0.00%
2018/07/23	0	0.00	2	40.05	40.20	-2	3,314	-0.06%
2018/07/20	0	0.00	6	39.45	38.10	-6	3,300	-0.18%
2018/07/17	2	43.00	2	42.25	42.10	0	3,291	0.00%
2018/07/13	0	0.00	1	43.80	43.80	-1	3,311	-0.03%
2018/07/12	0	0.00	2	44.00	44.00	-2	3,333	-0.06%
2018/07/09	2	43.50	12	42.54	42.40	-10	3,460	-0.29%
2018/07/05	2	46.00	0	0.00	43.90	2	3,618	0.06%
2018/07/04	15	46.39	7	47.71	46.70	8	3,771	0.21%
2018/07/03	0	0.00	3	45.70	44.80	-3	3,708	-0.08%
2018/07/02	0	0.00	15	44.00	44.00	-15	3,660	-0.41%
2018/06/29	8	45.30	8	45.41	45.00	0	3,646	0.00%
2018/06/28	13	45.46	8	44.70	44.70	5	3,632	0.14%
2018/06/27	13	45.40	8	46.34	45.90	5	3,635	0.14%
2018/06/26	6	42.07	22	43.53	44.85	-16	3,577	-0.45%
2018/06/25	8	43.10	6	43.07	42.80	2	3,556	0.06%
2018/06/22	5	45.43	0	0.00	43.80	5	3,539	0.14%
2018/06/20	18	48.23	0	0.00	47.00	18	3,481	0.52%
2018/06/19	0	0.00	1	53.40	51.70	-1	3,395	-0.03%
2018/06/15	6	51.60	12	52.09	51.50	-6	3,341	-0.18%
2018/06/14	5	50.36	7	50.71	50.70	-2	3,298	-0.06%
2018/06/13	13	52.24	3	54.00	50.40	10	3,271	0.31%
2018/06/12	5	53.10	0	0.00	52.60	5	3,119	0.16%
2018/06/11	0	0.00	23	52.92	52.30	-23	3,045	-0.76%
2018/06/08	2	52.30	7	52.26	50.90	-5	2,977	-0.17%
2018/06/07	14	50.89	1	51.50	51.50	13	2,943	0.44%
2018/06/06	10	51.55	20	52.35	51.10	-10	2,913	-0.34%
2018/06/05	21	51.26	21	53.22	49.60	0	2,842	0.00%
2018/06/04	36	52.58	22	54.36	53.10	14	2,782	0.50%
2018/06/01	15	50.41	0	0.00	50.10	15	2,679	0.56%
2018/05/31	13	55.15	41	54.39	53.90	-28	2,517	-1.11%
2018/05/30	46	50.40	6	50.60	50.70	40	2,195	1.82%
2018/05/28	1	46.35	5	45.96	46.00	-4	1,939	-0.21%
2018/05/23	5	42.78	7	42.18	42.00	-2	1,861	-0.11%
2018/05/22	4	45.15	5	45.40	45.45	-1	1,839	-0.05%
2018/05/21	5	42.60	6	43.50	43.45	-1	1,788	-0.06%
2018/05/18	6	43.11	0	0.00	42.00	6	1,780	0.34%
2018/05/17	0	0.00	2	41.40	42.30	-2	1,781	-0.11%
2018/05/16	1	42.95	0	0.00	42.90	1	1,755	0.06%
2018/05/14	1	44.80	1	43.50	44.40	0	1,753	0.00%
2018/05/11	4	45.48	3	42.90	43.00	1	1,722	0.06%
2018/05/10	1	46.05	8	45.46	45.70	-7	1,688	-0.41%
2018/05/09	7	45.11	0	0.00	44.70	7	1,633	0.43%
2018/05/08	0	0.00	6	47.50	47.50	-6	1,527	-0.39%
2018/05/04	3	42.50	3	41.90	41.90	0	1,470	0.00%
2018/05/02	0	0.00	3	42.30	42.00	-3	1,441	-0.21%
2018/04/30	5	44.70	0	0.00	42.30	5	1,420	0.35%
2018/04/20	0	0.00	5	43.14	42.45	-5	1,333	-0.38%
2018/04/19	0	0.00	1	44.00	43.75	-1	1,331	-0.08%
2018/04/18	1	43.90	4	43.36	44.00	-3	1,331	-0.23%
2018/04/17	5	44.90	0	0.00	43.05	5	1,319	0.38%
2018/04/12	10	39.11	5	41.00	41.00	5	1,282	0.39%
2018/04/10	0	0.00	1	32.20	33.95	-1	1,488	-0.07%
2018/02/12	1	25.70	0	0.00	25.65	1	1,771	0.06%
2018/01/12	0	0.00	5	28.05	27.90	-5	1,890	-0.26%
2018/01/11	0	0.00	1	28.30	28.25	-1	1,863	-0.05%
2018/01/05	11	31.94	127	32.66	31.90	-116	1,738	-6.67%	大賣/鉅額交易
2018/01/04	142	31.51	131	30.41	32.30	11	1,559	0.71%	大買/大賣/
2018/01/03	114	29.06	0	0.00	29.40	114	1,339	8.51%	大買/鉅額交易