佳邦 (6284)-元大-館前券商分點個股進出

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
91.9
漲跌
▲0.6
漲幅
+0.66%
成交量
1,356張
產業
上櫃電子零組件類股
339人加入追蹤

立即追蹤
本地時間:13:35(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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/10/17	1	91.80	0	0.00	91.90	1	2,503	0.04%
2024/10/16	1	90.40	0	0.00	91.30	1	2,555	0.04%
2024/10/15	10	91.19	9	92.16	91.10	1	2,698	0.04%
2024/10/09	11	93.24	11.1	92.60	92.00	-0.1	2,816	0.00%
2024/10/08	4	92.53	4	92.45	92.50	0	2,799	0.00%
2024/10/07	5	92.48	6	92.58	92.50	-1	2,810	-0.04%
2024/10/04	2	87.60	5	86.86	86.80	-3	2,795	-0.11%
2024/10/01	3	84.17	0	0.00	84.20	3	2,861	0.11%
2024/09/27	0	0.00	1	85.90	85.10	-1	3,113	-0.03%
2024/09/26	1	87.40	0	0.00	86.20	1	3,139	0.03%
2024/09/25	2	85.90	2	85.30	85.30	0	3,153	0.00%
2024/09/24	0	84.90	0	0.00	85.20	0	3,178	0.00%
2024/09/20	0	0.00	3	84.97	84.50	-3	3,252	-0.09%
2024/09/13	3	83.93	0	0.00	83.60	3	3,730	0.08%
2024/09/12	3	84.50	0	0.00	84.00	3	3,756	0.08%
2024/09/11	0	0.00	0	84.20	83.10	0	3,797	0.00%
2024/09/10	4	83.50	4	85.50	83.50	0	3,852	0.00%
2024/09/09	0	84.43	0	0.00	84.90	0	3,890	0.00%
2024/09/06	0	0.00	2.1	85.95	85.10	-2.1	3,935	-0.05%
2024/09/05	3.1	85.05	0	0.00	83.70	3.1	3,946	0.08%
2024/09/04	0	87.70	0	0.00	86.00	0	3,918	0.00%
2024/09/03	1	92.00	1	94.40	91.50	0	3,890	0.00%
2024/09/02	0	0.00	1	96.40	95.20	-1	3,853	-0.03%
2024/08/30	2	97.30	22	97.77	96.80	-20	3,840	-0.52%
2024/08/29	28	96.76	22	98.11	97.60	6	3,823	0.16%
2024/08/28	17	98.58	3.1	96.88	97.30	14	3,809	0.37%
2024/08/27	1	92.83	4.1	94.95	95.00	-3	3,740	-0.08%
2024/08/26	2	92.95	4	93.03	91.80	-2	3,734	-0.05%
2024/08/23	1	90.30	1	90.50	90.50	0	3,694	0.00%
2024/08/22	2	91.35	5	89.24	89.00	-3	3,755	-0.08%
2024/08/21	22	89.88	22	90.96	90.40	0	3,748	0.00%
2024/08/20	0	0.00	2	90.90	90.90	-2	3,643	-0.05%
2024/08/19	1	83.00	1	83.00	82.70	0	3,622	0.00%
2024/08/16	4	82.20	1	82.90	83.80	3	3,625	0.08%
2024/08/15	0	0.00	90	81.44	81.50	-90	3,641	-2.47%
2024/08/14	1	82.10	2	81.00	80.80	-1	3,674	-0.03%
2024/08/12	1	81.60	160	80.92	80.30	-159	3,688	-4.31%	大賣/鉅額交易
2024/08/09	2	80.20	1	80.20	80.20	1	3,707	0.03%
2024/08/07	1	79.30	2	76.90	78.60	-1	3,708	-0.03%
2024/08/06	2.1	74.85	0	0.00	73.60	2.1	3,716	0.06%
2024/08/02	0	0.00	2	83.15	82.00	-2	3,699	-0.05%
2024/08/01	0	0.00	1	85.00	85.00	-1	3,730	-0.03%
2024/07/31	2	84.20	195.8	83.68	83.80	-193.8	3,773	-5.14%	大賣/鉅額交易
2024/07/30	1	81.80	0	0.00	83.00	1	3,919	0.03%
2024/07/29	0	0.00	1	82.90	81.60	-1	3,952	-0.03%
2024/07/26	1	83.50	400	82.92	84.10	-399	4,007	-9.96%	大賣/鉅額交易
2024/07/23	1	85.80	0	0.00	85.40	1	3,980	0.03%
2024/07/22	10	86.40	1	86.50	85.30	9	3,975	0.23%
2024/07/19	4	90.85	3.2	91.79	88.80	0.9	3,946	0.02%
2024/07/18	0	0.00	703	95.14	94.00	-703	3,916	-17.95%	大賣/鉅額交易
2024/07/17	5	101.00	20	101.00	100.00	-15	3,900	-0.38%
2024/07/16	2	99.90	1	102.50	99.80	1	3,850	0.03%
2024/07/15	1	98.30	0	0.00	99.00	1	3,730	0.03%
2024/07/12	250	102.91	2	100.25	99.50	248	3,715	6.68%	大買/鉅額交易
2024/07/11	510	104.30	11	103.68	102.00	499	3,675	13.58%	大買/鉅額交易
2024/07/10	255	98.59	2	98.70	99.30	253	3,595	7.04%	大買/鉅額交易
2024/07/09	277	97.88	27.9	97.59	97.20	249.1	3,592	6.93%	大買/鉅額交易
2024/07/08	233	97.69	14	97.41	97.10	219	3,656	5.99%	大買/鉅額交易
2024/07/05	352	98.38	3	100.33	100.00	349	3,628	9.62%	大買/鉅額交易
2024/07/04	1	96.80	0	0.00	95.50	1	3,565	0.03%
2024/07/03	2	97.40	9.1	97.54	98.60	-7.1	3,572	-0.20%
2024/07/02	371	92.76	5	93.06	92.20	366	3,427	10.68%	大買/鉅額交易
2024/07/01	1,129	94.15	3	94.03	93.10	1,126	3,442	32.71%	大買/鉅額交易
2024/06/28	0	0.00	1	93.30	93.80	-1	3,467	-0.03%
2024/06/27	3	92.43	4.1	91.54	90.80	-1.1	3,525	-0.03%
2024/06/26	1	95.30	1	93.40	93.40	0	3,521	0.00%
2024/06/25	7	93.16	6	93.37	93.70	1	3,576	0.03%
2024/06/24	12.1	96.55	10	96.76	95.60	2.1	3,526	0.06%
2024/06/21	77	93.68	96.1	91.57	95.60	-19.1	3,400	-0.56%
2024/06/20	1	88.40	50	88.40	88.60	-49	3,315	-1.48%
2024/06/19	0	0.00	52	88.96	87.40	-52	3,333	-1.56%
2024/06/18	1	89.40	66	89.27	88.40	-65	3,342	-1.94%
2024/06/17	3	89.03	3	88.97	88.60	0	3,316	0.00%
2024/06/14	2	88.15	221	88.32	88.00	-219	3,283	-6.67%	大賣/鉅額交易
2024/06/13	0	0.00	79.3	86.68	86.80	-79.3	3,236	-2.45%
2024/06/12	2.2	83.43	0	0.00	85.20	2.2	3,207	0.07%
2024/06/05	0.2	85.70	2	85.30	85.20	-1.9	3,322	-0.06%
2024/06/04	0	0.00	1	84.70	84.30	-1	3,457	-0.03%
2024/06/03	0	0.00	1	84.10	85.20	-1	3,497	-0.03%
2024/05/31	6	84.32	2	86.20	83.80	4	3,538	0.11%
2024/05/30	2	84.00	0	0.00	84.00	2	3,597	0.06%
2024/05/29	0.1	86.30	0	0.00	85.80	0.1	3,573	0.00%
2024/05/28	33	87.49	40	89.23	87.20	-7	3,604	-0.19%
2024/05/27	1	87.80	2	87.80	88.00	-1	3,604	-0.03%
2024/05/23	0	0.00	1	85.90	85.60	-1	3,740	-0.03%
2024/05/22	1	87.20	0	0.00	86.60	1	3,773	0.03%
2024/05/21	1	86.90	0	0.00	87.20	1	3,789	0.03%
2024/05/20	1	88.70	0	0.00	85.90	1	3,780	0.03%
2024/05/17	0	0.00	3	87.83	88.10	-3	3,773	-0.08%
2024/05/16	0	0.00	5	86.84	87.50	-5	3,803	-0.13%
2024/05/15	3	86.93	1	86.80	86.40	2	3,845	0.05%
2024/05/14	5.2	86.00	0	0.00	85.60	5.2	3,887	0.13%
2024/05/13	2	85.90	0	0.00	85.90	2	3,893	0.05%
2024/05/10	1	86.60	0	0.00	86.50	1	3,883	0.03%
2024/05/08	0	0.00	1	89.40	89.50	-1	3,822	-0.03%
2024/05/07	0	0.00	9	87.07	88.80	-9	3,773	-0.24%
2024/05/06	2	88.20	0	0.00	88.00	2	3,724	0.05%
2024/05/03	7	88.44	108.2	88.92	88.30	-101.2	3,676	-2.75%	大賣/鉅額交易
2024/05/02	0	86.20	102.1	86.11	86.50	-102	3,517	-2.90%	大賣/鉅額交易
2024/04/30	0	85.50	4.2	86.36	85.40	-4.2	3,497	-0.12%
2024/04/29	0.2	83.60	1	83.40	83.60	-0.9	3,469	-0.02%
2024/04/26	200.1	82.73	0	0.00	82.80	200.1	3,469	5.77%	大買/鉅額交易
2024/04/24	1	82.10	0.1	82.40	82.50	0.9	3,473	0.03%
2024/04/23	0.2	79.27	0	0.00	79.00	0.2	3,461	0.00%
2024/04/19	2	82.55	0	0.00	82.30	2	3,425	0.06%
2024/04/18	1	83.00	1	84.40	84.40	0	3,401	0.00%
2024/04/17	2.1	83.30	0	0.00	83.30	2.1	3,403	0.06%
2024/04/15	1.1	86.43	0	0.00	85.20	1.1	3,406	0.03%
2024/04/12	2	88.15	4.2	87.20	88.30	-2.2	3,341	-0.07%
2024/04/11	2.3	84.76	1	83.80	84.70	1.3	3,207	0.04%
2024/04/10	0	0.00	1	85.20	84.80	-1	3,187	-0.03%
2024/04/09	5.6	84.43	5	84.68	84.50	0.6	3,220	0.02%
2024/04/08	0.1	86.50	0	0.00	85.80	0.1	3,151	0.00%
2024/04/03	1	88.60	1.4	87.74	86.80	-0.4	3,140	-0.01%
2024/04/02	9.1	88.12	4	87.60	87.90	5.1	3,134	0.16%
2024/04/01	0.8	88.50	1.1	87.49	88.90	-0.4	3,119	-0.01%
2024/03/29	8.2	85.87	7	86.47	85.60	1.2	3,046	0.04%
2024/03/28	65.1	86.90	65.5	88.11	86.60	-0.4	3,038	-0.01%
2024/03/27	1.3	86.53	0.2	86.50	86.10	1.2	2,961	0.04%
2024/03/26	4	85.83	2.5	85.14	84.70	1.5	2,946	0.05%
2024/03/25	711.4	88.29	14.1	87.74	87.40	697.3	2,941	23.71%	大買/鉅額交易
2024/03/22	0.1	85.61	1	85.80	85.90	-0.9	2,800	-0.03%
2024/03/21	0.6	85.23	4	84.95	85.20	-3.4	2,857	-0.12%
2024/03/20	1.1	83.83	1	84.80	83.70	0.1	2,943	0.00%
2024/03/19	2.2	84.59	1.5	84.60	84.60	0.7	3,133	0.02%
2024/03/18	1	83.10	0	0.00	83.30	1	3,219	0.03%
2024/03/15	0.1	83.20	1	84.00	83.00	-0.9	3,313	-0.03%
2024/03/14	7.1	84.43	208	83.55	83.20	-200.9	3,455	-5.81%	大賣/鉅額交易
2024/03/13	110.2	84.50	4	84.50	84.50	106.2	3,455	3.07%	大買/鉅額交易
2024/03/12	1.1	84.82	12.3	85.05	85.10	-11.2	3,491	-0.32%
2024/03/11	5	84.00	203	83.89	83.60	-198	3,489	-5.67%	大賣/鉅額交易
2024/03/08	284.5	82.70	279	84.03	81.50	5.5	3,489	0.16%	大買/大賣/
2024/03/07	2.5	84.22	1	85.00	84.20	1.5	3,397	0.04%
2024/03/06	5.1	85.30	284.2	85.46	85.30	-279.2	3,420	-8.16%	大賣/鉅額交易
2024/03/05	165.2	83.45	360	84.34	84.90	-194.8	3,437	-5.67%	大買/大賣/鉅額交易
2024/03/04	120.4	84.08	8	84.39	84.10	112.4	3,553	3.16%	大買/鉅額交易
2024/03/01	15	84.29	4	84.90	84.90	11	3,590	0.31%
2024/02/29	79	84.79	40	84.35	84.10	39	3,641	1.07%
2024/02/27	262.7	83.37	102.2	81.69	84.40	160.4	3,661	4.38%	大買/大賣/鉅額交易
2024/02/26	5	79.78	46.3	80.40	80.80	-41.3	3,638	-1.13%
2024/02/23	2	79.30	41	80.83	78.70	-39	3,811	-1.02%
2024/02/22	1	81.00	70	81.40	81.30	-69	3,894	-1.77%
2024/02/21	1	81.70	63.1	81.96	81.70	-62.1	4,038	-1.54%
2024/02/20	2	80.80	0	0.00	80.80	2	4,149	0.05%
2024/02/19	0	0.00	110	81.35	81.80	-110	4,180	-2.63%	大賣/鉅額交易
2024/02/16	12	80.48	567	80.50	80.50	-555	4,340	-12.79%	大賣/鉅額交易
2024/02/15	6	77.93	10	77.29	79.30	-4	4,360	-0.09%
2024/02/05	2.1	72.55	85	73.59	73.50	-82.9	4,356	-1.90%
2024/02/02	2.1	74.90	0	0.00	74.20	2.1	4,409	0.05%
2024/01/29	1	75.90	1.1	76.32	75.90	-0.1	5,257	0.00%
2024/01/26	50	76.47	3	75.77	75.60	47	5,414	0.87%
2024/01/25	51	76.31	2.1	76.19	76.20	48.9	5,683	0.86%
2024/01/24	100.1	76.95	0	0.00	75.50	100.1	5,910	1.69%
2024/01/23	11.1	75.67	1	75.10	77.30	10.1	5,920	0.17%
2024/01/22	10	74.20	0	0.00	74.20	10	5,884	0.17%
2024/01/19	1	74.00	0	0.00	74.40	1	5,910	0.02%
2024/01/18	0	0.00	1.1	73.62	73.90	-1.1	5,951	-0.02%
2024/01/17	24.1	73.68	124	74.47	73.70	-100	6,017	-1.66%	大賣/
2024/01/16	0.1	75.60	0	0.00	75.80	0.1	6,064	0.00%
2024/01/15	2	76.10	0	0.00	75.90	2	6,069	0.03%
2024/01/12	50	74.60	0	0.00	74.60	50	6,111	0.82%
2024/01/11	4.1	75.59	4	75.60	75.60	0.1	6,141	0.00%
2024/01/10	1	75.60	0.1	76.25	75.60	0.9	6,157	0.01%
2024/01/09	160.1	77.30	9	76.32	75.30	151.1	6,238	2.42%	大買/鉅額交易
2024/01/08	1	79.20	2	79.20	79.60	-1	6,270	-0.02%
2024/01/05	1	78.60	0	0.00	78.90	1	6,634	0.02%
2024/01/04	1	78.60	1	79.20	78.70	0	6,790	0.00%
2024/01/03	14.3	79.27	314.1	79.58	78.40	-299.9	6,868	-4.37%	大賣/鉅額交易
2024/01/02	0	0.00	1	82.90	81.80	-1	6,807	-0.01%
2023/12/29	1	82.70	2	82.95	83.50	-1	6,806	-0.01%
2023/12/28	3	84.20	31	84.00	83.50	-28	6,799	-0.41%
2023/12/27	3	85.50	5.1	86.32	85.50	-2.1	6,763	-0.03%
2023/12/25	0	0.00	2	84.90	85.20	-2	6,706	-0.03%
2023/12/22	0	0.00	1	83.90	83.90	-1	6,686	-0.01%
2023/12/21	9	84.51	8	83.46	83.10	1	6,674	0.01%
2023/12/20	22	84.75	23	83.59	84.80	-1	6,666	-0.01%
2023/12/19	3	83.47	0	0.00	83.80	3	6,627	0.05%
2023/12/18	9.2	84.59	13	83.65	83.80	-3.8	6,648	-0.06%
2023/12/15	26	86.83	25.2	88.38	86.80	0.8	6,587	0.01%
2023/12/14	269.1	89.82	173.4	89.24	90.10	95.8	6,516	1.47%	大買/大賣/
2023/12/13	179	87.43	77.1	87.64	86.90	101.9	6,387	1.60%	大買/鉅額交易
2023/12/12	145	87.02	43	87.21	87.60	102	6,345	1.61%	大買/鉅額交易
2023/12/11	85.2	86.65	47.7	85.59	87.20	37.5	6,363	0.59%
2023/12/08	54	83.44	2.3	82.53	83.20	51.7	6,400	0.81%
2023/12/07	1	84.70	6	83.58	82.70	-5	6,452	-0.08%
2023/12/06	162	83.37	8	82.13	82.10	154	6,409	2.40%	大買/鉅額交易
2023/12/05	102.1	83.74	0	0.00	83.50	102.1	6,371	1.60%	大買/鉅額交易
2023/12/04	1.1	85.72	3	84.43	84.40	-2	6,335	-0.03%
2023/12/01	8	85.49	3	85.80	85.30	5	6,286	0.08%
2023/11/30	13	86.23	3	85.50	86.20	10	6,230	0.16%
2023/11/29	49	88.29	36.1	87.18	87.60	13	6,195	0.21%
2023/11/28	2	84.75	4.1	85.00	85.40	-2.1	6,123	-0.03%
2023/11/27	135.1	82.81	129	84.83	82.70	6.1	6,074	0.10%	大買/大賣/
2023/11/24	84	85.11	92	83.97	85.10	-8	5,952	-0.14%
2023/11/23	56.1	83.55	64	84.42	83.60	-8	5,834	-0.14%
2023/11/22	39	83.73	44.2	84.82	84.60	-5.2	5,699	-0.09%
2023/11/21	32	82.29	51.2	81.40	81.20	-19.2	5,597	-0.34%
2023/11/20	68.1	80.30	73.1	80.55	80.60	-5.1	5,500	-0.09%
2023/11/17	74	77.87	95	77.63	77.80	-21	5,317	-0.39%
2023/11/16	9	76.33	3.6	76.49	76.50	5.4	5,178	0.10%
2023/11/15	61.8	76.17	49.1	75.31	76.00	12.7	5,120	0.25%
2023/11/14	3.1	74.08	2	75.00	75.60	1.1	4,918	0.02%
2023/11/13	4.3	73.65	7	74.06	74.00	-2.7	4,842	-0.06%
2023/11/10	15	73.40	0	0.00	73.40	15	4,774	0.31%
2023/11/09	9	73.31	32.1	73.86	72.90	-23.1	4,713	-0.49%
2023/11/08	147	77.50	131	77.57	77.00	16	4,541	0.35%	大買/大賣/
2023/11/07	18	74.07	59	73.42	76.40	-41	4,227	-0.97%
2023/11/06	23	72.29	82	72.15	72.30	-59	3,953	-1.49%
2023/11/03	85	72.40	153	72.32	72.50	-68	3,908	-1.74%	大賣/
2023/11/02	52	71.49	482.1	70.38	72.00	-430.1	3,769	-11.41%	大賣/鉅額交易
2023/11/01	36	68.89	27	69.18	68.10	9	3,502	0.26%
2023/10/31	2	65.60	3	66.60	65.60	-1	3,265	-0.03%
2023/10/27	5	67.82	2	67.25	66.90	3	3,215	0.09%
2023/10/26	4	68.33	4	68.00	67.70	0	3,176	0.00%
2023/10/25	53	69.24	53	69.56	69.40	0	3,120	0.00%
2023/10/24	18	68.52	18	67.91	69.30	0	3,034	0.00%
2023/10/23	3	67.57	2	66.90	66.90	1	2,955	0.03%
2023/10/20	13	66.82	12	66.20	66.70	1	2,931	0.03%
2023/10/19	1	66.80	2	67.65	67.70	-1	2,881	-0.03%
2023/10/18	0	0.00	2	65.85	65.50	-2	2,840	-0.07%
2023/10/17	13	67.98	12	66.70	66.50	1	2,805	0.04%
2023/10/16	6	68.80	6	67.38	67.30	0	2,708	0.00%
2023/10/13	60	69.19	63	71.08	68.30	-3	2,601	-0.12%
2023/10/12	13	67.83	24.7	68.22	69.50	-11.7	2,223	-0.53%
2023/10/11	11	63.72	12.1	63.97	63.20	-1.1	2,056	-0.05%
2023/10/05	5	62.10	6.3	62.84	62.60	-1.3	1,947	-0.06%
2023/10/04	1.1	62.43	0	0.00	61.90	1.1	1,928	0.06%
2023/10/02	2	61.60	3	62.03	62.10	-1	1,898	-0.05%
2023/09/22	0	0.00	2	61.00	60.90	-2	1,850	-0.11%
2023/09/21	0.3	61.31	1	61.30	60.80	-0.7	1,825	-0.04%
2023/09/20	3.8	63.09	5.3	62.34	62.40	-1.5	1,768	-0.09%
2023/09/19	0.1	63.30	3	62.90	62.70	-2.9	1,732	-0.17%
2023/09/18	7	65.59	6.4	64.79	64.40	0.7	1,670	0.04%
2023/09/15	7	64.49	0	64.50	64.00	7	1,574	0.44%
2023/09/14	7	64.33	13	65.50	65.70	-6	1,500	-0.40%
2023/09/13	6	62.52	7.2	63.32	64.50	-1.2	1,360	-0.09%
2023/09/12	2	60.55	6.2	59.49	60.70	-4.2	1,150	-0.36%
2023/09/11	0	0.00	1.2	58.83	57.70	-1.2	1,056	-0.11%
2023/09/06	0	0.00	0.1	57.60	57.60	-0.1	988	-0.01%
2023/09/05	2	57.55	0	0.00	57.90	2	971	0.21%
2023/09/04	9	57.86	3.1	57.70	57.90	5.9	944	0.63%
2023/09/01	7	57.61	8.5	57.12	56.70	-1.5	886	-0.16%
2023/08/31	0.2	54.90	1	54.50	54.80	-0.9	744	-0.11%
2023/08/25	17	54.85	17	53.35	52.90	0	687	0.00%
2023/08/24	2	52.95	0	0.00	54.00	2	591	0.34%
2023/08/22	0	0.00	6	50.43	50.30	-6	551	-1.09%
2023/08/21	0	0.00	1	51.00	50.80	-1	547	-0.18%
2023/08/18	4	49.56	2	49.80	49.90	2	541	0.37%
2023/08/16	6	48.15	7	48.43	48.50	-1	530	-0.19%
2023/08/14	2	46.90	0	0.00	45.80	2	514	0.39%
2023/08/09	2	48.75	1	47.60	47.60	1	470	0.21%
2023/08/08	0	0.00	1	48.55	46.45	-1	431	-0.23%
2023/08/07	0.1	48.65	0	0.00	48.45	0.1	411	0.02%
2023/08/02	0	0.00	1	49.50	49.00	-1	389	-0.26%
2023/07/28	1.1	50.61	0	0.00	50.50	1.1	397	0.28%
2023/07/27	1	50.60	0	0.00	50.60	1	395	0.25%
2023/07/25	0.1	52.00	0	0.00	51.80	0.1	392	0.01%
2023/07/24	1	52.00	0	0.00	51.40	1	389	0.26%
2023/07/21	0	0.00	1	53.50	53.30	-1	382	-0.26%
2023/07/18	1	55.30	4	56.90	55.10	-3	377	-0.79%
2023/07/07	1	56.20	2	56.95	56.40	-1	564	-0.18%
2023/07/06	1	57.00	0	0.00	56.20	1	564	0.18%
2023/07/05	0	0.00	1	57.20	56.60	-1	567	-0.18%
2023/07/03	5	56.84	5	56.50	56.50	0	559	0.00%
2023/06/28	0	0.00	1	53.40	53.30	-1	545	-0.18%
2023/06/27	0.1	53.90	0	0.00	53.10	0.1	549	0.02%
2023/06/15	0.1	54.70	0	0.00	54.60	0.1	577	0.02%
2023/06/13	1	54.80	0	0.00	54.40	1	585	0.17%
2023/06/06	0	0.00	1	58.30	57.30	-1	620	-0.16%
2023/06/02	1.1	57.07	0	0.00	57.70	1.1	645	0.17%
2023/05/31	0	0.00	2	58.70	57.30	-2	665	-0.30%
2023/05/29	0	0.00	1	56.90	57.90	-1	661	-0.15%
2023/05/22	0	0.00	2	56.50	56.60	-2	782	-0.26%
2023/05/19	0	0.00	3	56.27	55.90	-3	834	-0.36%
2023/05/18	0.1	55.80	0	0.00	55.30	0.1	879	0.01%
2023/05/16	0	0.00	1	54.10	53.90	-1	888	-0.11%
2023/05/11	0.1	54.60	0	0.00	53.90	0.1	900	0.01%
2023/05/10	0	0.00	0.1	55.70	55.60	-0.1	898	-0.01%
2023/05/08	2	57.65	0	0.00	56.70	2	904	0.22%
2023/05/05	6	56.88	1	56.90	57.00	5	918	0.54%
2023/05/04	0.1	55.80	0	0.00	55.20	0.1	977	0.01%
2023/04/27	1	56.70	0	0.00	56.20	1	998	0.10%
2023/04/20	2	59.50	0	0.00	59.20	2	982	0.20%
2023/04/19	0	0.00	1	61.80	61.00	-1	972	-0.10%
2023/04/18	1	60.60	1	61.10	60.60	0	954	0.00%
2023/04/17	1	60.20	1	61.70	61.60	0	944	0.00%
2023/04/14	3	63.20	6.1	61.74	60.60	-3.1	923	-0.33%
2023/04/13	1	59.10	0	0.00	59.80	1	820	0.12%
2023/04/12	3	59.73	3	59.30	59.10	0	819	0.00%
2023/04/11	0	0.00	1	58.50	58.10	-1	804	-0.12%
2023/04/10	3	58.30	2	58.25	57.60	1	804	0.12%
2023/04/06	0	0.00	1	56.80	56.80	-1	800	-0.12%
2023/03/29	0.1	55.00	0	0.00	55.30	0.1	798	0.01%
2023/03/27	0	0.00	1	56.80	57.00	-1	816	-0.12%
2023/03/22	1	56.90	0	0.00	56.90	1	912	0.11%
2023/03/17	1	57.00	1	57.50	56.80	0	912	0.00%
2023/03/16	1.1	56.25	0	0.00	55.50	1.1	934	0.12%
2023/03/14	1.1	57.62	1	58.30	58.30	0.1	928	0.01%
2023/03/13	3	57.97	5	58.38	58.70	-2	935	-0.21%
2023/03/10	7.1	58.67	4	58.83	59.30	3.1	931	0.33%
2023/03/09	2	59.55	1	60.50	60.50	1	928	0.11%
2023/03/08	3	59.90	6	60.40	60.40	-3	917	-0.33%
2023/03/07	3	59.67	0	0.00	59.00	3	894	0.34%
2023/03/06	2	58.65	1	58.50	59.50	1	884	0.11%
2023/03/03	1	57.60	0	0.00	57.60	1	876	0.11%
2023/03/01	0	0.00	5	56.50	56.90	-5	873	-0.57%
2023/02/24	0.1	57.60	0	0.00	57.10	0.1	870	0.01%
2023/02/23	2	58.10	2	58.40	58.40	0	856	0.00%
2023/02/22	1	57.60	0	0.00	58.40	1	850	0.12%
2023/02/20	10	61.95	2	61.95	59.90	8	817	0.98%
2023/02/17	1	59.10	6.1	59.25	59.50	-5.1	748	-0.67%
2023/02/16	7	58.41	2	58.50	57.20	5	701	0.71%
2023/02/15	0	0.00	1	56.40	56.70	-1	661	-0.15%
2023/02/14	0	0.00	1	56.40	56.10	-1	658	-0.15%
2023/02/10	2	56.20	0.1	56.50	55.90	2	681	0.29%
2023/02/09	0.2	55.80	1	55.80	55.30	-0.8	677	-0.12%
2023/02/06	0.1	56.80	0	0.00	56.70	0.1	683	0.01%
2023/02/03	1.1	56.81	3	56.63	56.70	-1.9	680	-0.28%
2023/02/02	6.1	58.13	3	57.20	58.10	3.1	663	0.46%
2023/02/01	0	0.00	2.4	54.47	54.70	-2.4	583	-0.41%
2023/01/30	0	0.00	1	51.70	51.90	-1	556	-0.18%
2023/01/09	1	52.00	0	0.00	51.80	1	540	0.19%
2023/01/05	4	51.80	4	51.40	51.40	0	547	0.00%
2023/01/04	4	51.98	4	52.48	51.80	0	548	0.00%
2023/01/03	3	51.80	4	52.23	51.80	-1	544	-0.18%
2022/12/30	2	51.80	3.1	52.03	51.80	-1.1	534	-0.21%
2022/12/26	0	0.00	2	50.75	50.50	-2	519	-0.39%
2022/12/23	3	50.73	2	50.80	50.80	1	516	0.19%
2022/12/22	1	51.40	0	0.00	50.70	1	514	0.19%
2022/12/21	1	50.00	0	0.00	50.10	1	514	0.19%
2022/12/20	1	52.20	0	0.00	49.95	1	511	0.20%
2022/12/19	0.2	52.20	0	0.00	51.70	0.2	505	0.05%
2022/12/16	14.3	54.31	10	55.22	54.10	4.3	489	0.87%
2022/12/15	0	0.00	4	53.45	53.60	-4	418	-0.96%
2022/12/14	2	53.00	2	53.25	53.70	0	393	0.00%
2022/12/08	3	51.87	1	51.60	51.80	2	372	0.54%
2022/12/07	0	0.00	1	49.50	49.15	-1	349	-0.29%
2022/12/05	0	0.00	2	51.60	52.00	-2	350	-0.57%
2022/12/01	3	51.90	0	0.00	50.60	3	338	0.89%
2022/11/24	1	50.00	0	0.00	50.00	1	311	0.32%
2022/11/23	1	49.00	0	0.00	48.40	1	311	0.32%
2022/11/22	0	0.00	1	49.00	48.35	-1	312	-0.32%
2022/11/11	0	0.00	1	48.30	48.20	-1	296	-0.34%
2022/11/10	0	0.00	2	47.45	47.90	-2	289	-0.69%
2022/11/09	0	0.00	1	48.60	47.85	-1	288	-0.35%
2022/11/08	4	47.48	2	47.28	47.10	2	279	0.72%
2022/11/07	1	45.85	0	0.00	45.50	1	269	0.37%
2022/11/02	1	44.65	0	0.00	43.80	1	255	0.39%
2022/10/31	1	41.20	0	0.00	40.35	1	241	0.41%
2022/10/04	1	44.50	1	43.90	44.10	0	258	0.00%
2022/09/30	0	0.00	1	41.70	43.30	-1	257	-0.39%
2022/09/29	1	43.00	1	42.45	42.75	0	258	0.00%
2022/09/27	0	0.00	1	43.80	44.85	-1	256	-0.39%
2022/09/26	0	0.00	1	44.70	44.70	-1	258	-0.39%
2022/09/21	0	0.00	1	48.15	47.90	-1	272	-0.37%
2022/09/15	0	0.00	1	51.80	51.80	-1	272	-0.37%
2022/09/12	2	52.70	1	52.00	53.10	1	282	0.35%
2022/09/08	0	0.00	1	51.30	51.90	-1	284	-0.35%
2022/08/30	2	52.60	1	52.40	53.80	1	309	0.32%
2022/08/25	0	0.00	1	52.40	52.40	-1	324	-0.31%
2022/08/18	8	51.00	9	51.80	52.10	-1	402	-0.25%
2022/08/11	1	49.45	0	0.00	49.45	1	386	0.26%
2022/08/08	0.1	48.30	0	0.00	48.15	0.1	388	0.02%
2022/08/02	0.1	48.30	0	0.00	48.25	0.1	390	0.02%
2022/07/28	4	50.30	0	0.00	50.30	4	395	1.01%
2022/07/26	6	49.93	0	0.00	49.55	6	396	1.51%
2022/07/22	1	50.40	0	0.00	50.20	1	396	0.25%
2022/07/19	0	0.00	2	49.15	48.90	-2	406	-0.49%
2022/07/15	1	47.15	0	0.00	47.30	1	401	0.25%
2022/07/14	1	46.10	0	0.00	46.45	1	400	0.25%
2022/07/12	0	0.00	1	43.85	43.35	-1	394	-0.25%
2022/07/01	0	0.00	1	43.05	43.05	-1	439	-0.23%
2022/06/23	1	50.30	0	0.00	48.65	1	460	0.22%
2022/06/22	0	0.00	1	49.80	49.05	-1	465	-0.21%
2022/06/21	1	51.70	0	0.00	52.10	1	459	0.22%
2022/06/15	0	0.00	1	58.10	56.70	-1	458	-0.22%
2022/06/10	2	58.75	2	58.85	58.50	0	485	0.00%
2022/06/09	0	0.00	1	60.30	59.40	-1	486	-0.21%
2022/06/08	1	59.60	0	0.00	59.10	1	484	0.21%
2022/06/07	1	59.70	1	58.70	58.70	0	483	0.00%
2022/06/06	0	0.00	1	59.90	59.00	-1	486	-0.21%
2022/06/02	0	0.00	2	61.50	60.40	-2	493	-0.41%
2022/06/01	2	60.90	1	59.50	60.10	1	494	0.20%
2022/05/31	2	56.70	0	0.00	57.00	2	461	0.43%
2022/05/30	2	57.30	1	56.90	57.00	1	461	0.22%
2022/05/20	0.1	52.20	0	0.00	51.80	0.1	533	0.01%
2022/05/19	1	52.10	0	0.00	52.30	1	541	0.18%
2022/05/17	0	0.00	1	51.30	51.60	-1	549	-0.18%
2022/05/13	0	0.00	1	50.30	50.40	-1	563	-0.18%
2022/04/29	0	0.00	1	52.70	52.70	-1	688	-0.15%
2022/04/28	1	53.20	0	0.00	52.70	1	701	0.14%
2022/04/27	0	0.00	3	52.40	52.60	-3	710	-0.42%
2022/04/18	0	0.00	1	56.80	56.80	-1	922	-0.11%
2022/04/15	1	57.10	0	0.00	57.40	1	990	0.10%
2022/04/08	1	62.40	1	62.80	62.60	0	1,836	0.00%
2022/04/01	0	0.00	2	61.40	61.20	-2	2,315	-0.09%
2022/03/28	0	0.00	1	58.40	59.00	-1	2,402	-0.04%
2022/03/25	0	0.00	2	59.70	59.70	-2	2,440	-0.08%
2022/03/17	1	56.50	0	0.00	57.80	1	3,554	0.03%
2022/03/09	2	56.80	0	0.00	56.40	2	3,673	0.05%
2022/03/08	1	58.70	0	0.00	56.30	1	3,730	0.03%
2022/03/07	0	0.00	3	59.00	58.60	-3	3,802	-0.08%
2022/03/04	3	61.60	1	61.60	61.60	2	3,980	0.05%
2022/03/01	0	0.00	3	61.50	60.90	-3	4,551	-0.07%
2022/02/25	1	60.60	0	0.00	60.20	1	4,603	0.02%
2022/02/24	5	62.22	2.1	60.83	60.20	2.9	4,809	0.06%
2022/02/23	1	64.10	1	63.40	63.40	0	5,027	0.00%
2022/02/22	0	0.00	0.3	64.10	63.90	-0.3	5,055	0.00%
2022/02/21	0.3	62.30	0	0.00	62.90	0.3	5,023	0.00%
2022/02/17	2	62.60	2	63.00	62.10	0	5,045	0.00%
2022/02/15	1	62.00	1	63.20	62.00	0	5,065	0.00%
2022/02/14	0	0.00	1	62.40	62.00	-1	5,073	-0.02%
2022/02/10	5	64.86	1	64.20	64.20	4	5,086	0.08%
2022/02/09	1	63.80	4	63.80	64.70	-3	5,101	-0.06%
2022/02/08	0	0.00	1	62.50	63.10	-1	5,106	-0.02%
2022/01/26	2	60.10	3	59.30	59.30	-1	5,206	-0.02%
2022/01/25	3	62.50	4	60.83	60.50	-1	5,215	-0.02%
2022/01/24	4	63.15	1	61.80	62.50	3	5,220	0.06%
2022/01/21	1	66.50	1	65.50	65.50	0	5,209	0.00%
2022/01/20	0	0.00	1	68.20	67.20	-1	5,288	-0.02%
2022/01/19	1	65.60	1.1	66.59	67.90	-0.1	5,360	0.00%
2022/01/18	3	67.83	1	66.90	66.90	2	5,368	0.04%
2022/01/17	2	66.80	1	68.00	67.80	1	5,368	0.02%
2022/01/14	0	0.00	17	65.36	65.40	-17	5,351	-0.32%
2022/01/13	4	66.98	0	0.00	66.50	4	5,329	0.08%
2022/01/12	8	68.88	8	67.18	67.10	0	5,316	0.00%
2022/01/11	10	70.44	5	71.32	68.30	5	5,285	0.09%
2022/01/10	3	71.33	2	72.70	72.80	1	5,226	0.02%
2022/01/07	12	71.95	9	70.29	70.30	3	5,162	0.06%
2022/01/06	6.5	73.95	8	74.05	73.60	-1.5	5,058	-0.03%
2022/01/05	25	75.26	16.1	75.94	76.00	8.9	4,925	0.18%
2022/01/04	16	73.28	15.1	74.10	74.20	0.9	4,656	0.02%
2022/01/03	5	73.46	4	72.10	73.10	1	4,490	0.02%
2021/12/30	14.5	73.57	18.5	73.69	72.70	-4	4,313	-0.09%
2021/12/29	3.1	69.92	17	70.46	70.00	-14	3,942	-0.35%
2021/12/28	1	68.30	3	67.53	67.60	-2	3,837	-0.05%
2021/12/27	15	68.23	5	68.50	68.00	10	3,831	0.26%
2021/12/24	6	69.00	36	68.63	68.20	-30	3,832	-0.78%
2021/12/23	3	69.57	3	68.60	68.60	0	3,814	0.00%
2021/12/22	0	0.00	1	70.10	69.50	-1	3,788	-0.03%
2021/12/21	3	70.40	8	70.20	70.00	-5	3,751	-0.13%
2021/12/20	8.1	71.38	10	71.32	70.20	-2	3,718	-0.05%
2021/12/17	24	71.55	34	72.56	71.50	-10	3,638	-0.27%
2021/12/16	23	68.62	12	68.68	70.80	11	3,273	0.33%
2021/12/15	26	68.46	1	69.10	68.00	25	3,111	0.80%
2021/12/14	8	68.06	7	67.46	67.00	1	3,042	0.03%
2021/12/13	19	66.60	14	68.69	70.30	5	2,857	0.17%
2021/12/09	0	0.00	2	65.00	64.10	-2	2,637	-0.08%
2021/12/08	2	65.90	7	66.00	65.60	-5	2,622	-0.19%
2021/12/07	8	65.73	0	0.00	65.50	8	2,588	0.31%
2021/12/06	1	64.00	2	64.65	65.10	-1	2,553	-0.04%
2021/12/03	1	64.30	0	65.28	64.00	1	2,536	0.04%
2021/12/02	5	65.76	3	64.60	63.50	2	2,518	0.08%
2021/12/01	2	67.00	6	66.50	66.80	-4	2,469	-0.16%
2021/11/30	32	69.98	21	69.59	68.50	11	2,391	0.46%
2021/11/29	11	68.18	10	66.81	67.90	1	2,214	0.05%
2021/11/26	12	67.91	11	67.64	68.30	1	2,091	0.05%
2021/11/25	12	67.84	17	68.11	67.70	-5	1,925	-0.26%
2021/11/24	9	63.51	3	63.97	64.90	6	1,669	0.36%
2021/11/23	14	65.61	5	66.90	64.30	9	1,621	0.56%
2021/11/22	19	63.89	167	61.81	65.80	-148	1,413	-10.47%	大賣/鉅額交易
2021/11/19	170	59.16	20	59.83	59.90	150	1,191	12.59%	大買/鉅額交易
2021/11/18	3	57.73	7	57.70	57.70	-4	1,156	-0.35%
2021/11/17	3	58.00	1	58.20	58.30	2	1,151	0.17%
2021/11/15	2	57.20	0	0.00	57.00	2	1,151	0.17%
2021/11/12	0	0.00	2	55.00	55.20	-2	1,157	-0.17%
2021/11/11	0	0.00	1	55.60	55.60	-1	1,162	-0.09%
2021/11/08	0	0.00	1	57.20	56.60	-1	1,178	-0.09%
2021/11/05	1	59.20	5	59.04	59.50	-4	1,182	-0.34%
2021/11/04	7	60.83	8	60.86	60.00	-1	1,209	-0.08%
2021/11/03	2	59.70	1	59.00	58.60	1	1,201	0.08%
2021/11/02	1	57.10	3.2	56.75	55.80	-2.2	1,168	-0.19%
2021/10/29	1	59.40	0	0.00	58.50	1	1,168	0.09%
2021/10/28	7	60.36	3	60.80	59.30	4	1,161	0.34%
2021/10/27	4	58.70	9	57.71	60.00	-5	1,086	-0.46%
2021/10/26	2.2	54.68	0	0.00	54.60	2.2	1,022	0.22%
2021/10/25	0	0.00	20	55.50	55.70	-20	1,017	-1.96%
2021/10/22	0	0.00	2	53.40	53.60	-2	1,066	-0.19%
2021/10/18	1	52.90	1	53.70	53.70	0	1,335	0.00%
2021/10/07	0	0.00	2	52.40	52.20	-2	1,972	-0.10%
2021/10/04	3	49.63	0	0.00	49.10	3	2,635	0.11%
2021/10/01	0	0.00	2	51.30	51.50	-2	2,831	-0.07%
2021/09/30	0	0.00	3	53.50	53.60	-3	3,198	-0.09%
2021/09/29	20	54.30	0	0.00	53.30	20	3,373	0.59%
2021/09/28	0	0.00	2	55.90	55.90	-2	3,383	-0.06%
2021/09/27	0	0.00	2	58.20	57.60	-2	3,392	-0.06%
2021/09/24	0	0.00	2	58.30	57.50	-2	3,422	-0.06%
2021/09/23	3	57.30	2	56.50	57.30	1	3,438	0.03%
2021/09/22	1	57.00	0	0.00	56.10	1	3,462	0.03%
2021/09/17	0	0.00	2	57.00	57.80	-2	3,466	-0.06%
2021/09/16	1	57.70	0	0.00	57.20	1	3,481	0.03%
2021/09/15	1	57.20	1	57.00	57.00	0	3,502	0.00%
2021/09/14	0	0.00	20	57.30	56.50	-20	3,498	-0.57%
2021/09/08	0	0.00	1	52.40	52.20	-1	3,546	-0.03%
2021/09/07	0	0.00	1	54.40	54.50	-1	3,549	-0.03%
2021/09/06	20	55.80	0	0.00	54.20	20	3,562	0.56%
2021/09/03	2	58.00	0	0.00	56.70	2	3,564	0.06%
2021/09/02	0	0.00	1	58.70	57.00	-1	3,612	-0.03%
2021/09/01	5.1	58.24	26	58.11	58.50	-21	3,645	-0.57%
2021/08/31	2	56.95	0	0.00	57.40	2	3,623	0.06%
2021/08/26	0	0.00	10	55.78	56.20	-10	3,658	-0.27%
2021/08/25	1	56.40	0	0.00	56.40	1	3,667	0.03%
2021/08/24	0.1	54.30	0	0.00	53.80	0.1	3,677	0.00%
2021/08/20	0	0.00	1	53.00	52.10	-1	3,729	-0.03%
2021/08/18	1	51.50	1	53.60	55.40	0	3,730	0.00%
2021/08/16	2	55.10	0	0.00	55.10	2	3,755	0.05%
2021/08/13	24	58.20	2	57.40	56.50	22	3,767	0.58%
2021/08/12	0	0.00	1	60.00	59.70	-1	3,754	-0.03%
2021/08/11	0	0.00	1	59.30	59.10	-1	3,775	-0.03%
2021/08/10	2	61.60	0	0.00	60.80	2	3,781	0.05%
2021/08/09	1	65.10	0	0.00	63.70	1	3,783	0.03%
2021/08/05	0	0.00	12	68.18	69.60	-12	3,806	-0.32%
2021/08/02	0.1	66.90	0	0.00	67.10	0.1	3,897	0.00%
2021/07/30	1	67.60	1	67.40	67.10	0	3,933	0.00%
2021/07/29	0	0.00	10	68.10	68.50	-10	3,931	-0.25%
2021/07/28	31	67.80	13	67.95	67.00	18	3,932	0.46%
2021/07/27	12	71.28	7	71.99	70.80	5	3,921	0.13%
2021/07/26	1	71.70	11	71.78	71.00	-10	3,908	-0.26%
2021/07/23	15.1	71.13	6	71.35	71.60	9.1	3,897	0.23%
2021/07/22	2	73.40	3	72.13	73.40	-1	3,861	-0.03%
2021/07/21	1.1	71.02	5	69.80	69.40	-3.9	3,834	-0.10%
2021/07/19	2.1	73.82	20	72.59	71.80	-17.9	3,822	-0.47%
2021/07/16	2.1	77.51	0	0.00	75.50	2.1	3,782	0.05%
2021/07/15	15.1	76.78	5	77.14	76.70	10.1	3,721	0.27%
2021/07/14	17	77.92	21	78.84	77.60	-4	3,645	-0.11%
2021/07/13	84	77.93	33	77.87	77.00	51	3,439	1.48%
2021/07/12	10	73.38	50	72.39	75.00	-40	3,044	-1.31%
2021/07/09	19	71.20	11	72.13	70.30	8	2,900	0.28%
2021/07/08	48	71.61	41	72.38	72.00	7	2,909	0.24%
2021/07/07	62	70.86	67	71.51	71.50	-5	2,730	-0.18%
2021/07/06	14	66.97	42	63.44	67.30	-28	2,383	-1.17%
2021/07/05	0	0.00	25	61.00	61.20	-25	2,291	-1.09%
2021/07/02	6	59.03	1	59.00	59.30	5	2,326	0.21%
2021/07/01	28	60.61	6	59.57	59.40	22	2,356	0.93%
2021/06/30	104	61.35	124	61.47	62.10	-20	2,358	-0.85%	大買/大賣/
2021/06/29	132	60.70	130	61.10	60.20	2	2,383	0.08%	大買/大賣/
2021/06/28	34	60.34	0	0.00	60.60	34	2,401	1.42%
2021/06/25	200	62.24	0	0.00	61.00	200	2,445	8.18%	大買/鉅額交易
2021/06/24	0	0.00	36	61.74	62.00	-36	2,475	-1.45%
2021/06/23	10	60.00	10	59.90	60.00	0	2,521	0.00%
2021/06/22	0	0.00	1	59.50	58.20	-1	2,536	-0.04%
2021/06/21	36	59.88	100	59.59	58.90	-64	2,558	-2.50%
2021/06/18	1	62.80	115	62.30	61.30	-114	2,597	-4.39%	大賣/鉅額交易
2021/06/17	1	61.20	21	62.20	61.90	-20	2,641	-0.76%
2021/06/16	0	0.00	1	61.70	60.50	-1	2,705	-0.04%
2021/06/15	1	62.10	1	61.70	61.70	0	2,849	0.00%
2021/06/11	11	60.57	0	0.00	60.50	11	3,167	0.35%
2021/06/10	23	61.25	22	62.83	61.30	1	4,089	0.02%
2021/06/09	1	59.60	19	61.88	61.10	-18	4,451	-0.40%
2021/06/08	1	58.20	1	58.10	58.50	0	4,546	0.00%
2021/06/07	0	0.00	1	58.10	57.00	-1	4,649	-0.02%
2021/06/04	4	58.48	1	58.40	58.10	3	4,660	0.06%
2021/06/03	2	60.40	1	60.00	61.00	1	4,682	0.02%
2021/06/02	2	59.00	0	0.00	58.60	2	4,724	0.04%
2021/06/01	0	0.00	1	60.30	60.10	-1	4,782	-0.02%
2021/05/28	82	59.42	2	59.25	59.30	80	4,881	1.64%
2021/05/27	22	57.05	31	57.65	57.10	-9	4,910	-0.18%
2021/05/26	211	58.36	1	58.20	58.60	210	4,977	4.22%	大買/鉅額交易
2021/05/25	33	59.15	15	58.69	58.90	18	5,079	0.35%
2021/05/24	8	56.54	3	56.43	56.70	5	5,095	0.10%
2021/05/21	54	53.99	9	55.34	56.20	45	5,155	0.87%
2021/05/20	1	54.60	2	53.05	52.50	-1	5,277	-0.02%
2021/05/19	99	54.46	47	54.76	55.40	52	5,321	0.98%
2021/05/18	2	51.00	4	52.20	53.20	-2	5,368	-0.04%
2021/05/17	36.1	47.61	18	48.22	48.45	18.1	5,434	0.33%
2021/05/14	1	54.10	1	54.60	52.20	0	5,424	0.00%
2021/05/13	28	50.03	2	50.90	53.10	26	5,431	0.48%
2021/05/12	78	53.33	4	51.33	51.60	74	5,434	1.36%
2021/05/11	33	57.08	1	57.30	56.20	32	5,432	0.59%
2021/05/10	25	62.04	0	0.00	61.80	25	5,469	0.46%
2021/05/07	1	62.40	20	64.90	64.50	-19	5,539	-0.34%
2021/05/06	106	60.51	7	60.81	60.50	99	5,540	1.79%	大買/
2021/05/05	41	60.82	0	0.00	60.70	41	5,571	0.74%
2021/05/04	42.1	60.80	48	60.75	61.00	-5.9	5,685	-0.10%
2021/05/03	0	0.00	101	63.35	63.10	-101	5,973	-1.69%	大賣/鉅額交易
2021/04/28	2	67.95	3	67.83	68.20	-1	6,133	-0.02%
2021/04/27	29	66.55	315	67.27	67.50	-286	6,224	-4.59%	大賣/鉅額交易
2021/04/26	15.1	64.92	1	64.80	64.50	14.1	6,215	0.23%
2021/04/23	0	0.00	50	68.08	67.30	-50	6,187	-0.81%
2021/04/22	0.1	67.70	50	68.00	67.70	-49.9	6,274	-0.80%
2021/04/21	8	71.60	0	0.00	71.60	8	6,311	0.13%
2021/04/20	1	74.70	2	73.85	73.70	-1	6,426	-0.02%
2021/04/19	2	74.10	2	74.35	73.50	0	6,606	0.00%
2021/04/16	3	72.90	35.1	72.88	74.00	-32.1	7,131	-0.45%
2021/04/15	2	72.05	1	72.49	72.50	1	7,596	0.01%
2021/04/14	2.1	70.73	9.2	71.72	71.70	-7.1	7,722	-0.09%
2021/04/13	10	75.20	69	75.21	75.00	-59	7,749	-0.76%
2021/04/12	1	75.60	2	75.80	75.30	-1	7,884	-0.01%
2021/04/09	9.1	75.69	2	75.80	75.40	7.1	7,930	0.09%
2021/04/08	17.1	78.53	4	79.20	78.10	13.1	7,938	0.17%
2021/04/07	51.1	79.54	13	79.13	78.80	38.1	8,145	0.47%
2021/04/06	5	79.90	14	78.80	79.90	-9	8,361	-0.11%
2021/04/01	3	79.50	703	79.52	78.50	-700	8,713	-8.03%	大賣/鉅額交易
2021/03/31	11	80.43	0	0.00	79.50	11	9,129	0.12%
2021/03/30	1	80.00	2	79.40	80.40	-1	9,326	-0.01%
2021/03/29	9	79.41	6	79.07	79.00	3	9,479	0.03%
2021/03/26	4	79.83	6	79.58	79.60	-2	9,519	-0.02%
2021/03/25	2	78.00	1	77.30	77.40	1	9,525	0.01%
2021/03/24	2	78.45	0	0.00	77.80	2	9,575	0.02%
2021/03/23	6	78.80	1	78.50	78.50	5	9,667	0.05%
2021/03/22	4	79.03	1	79.00	80.30	3	9,737	0.03%
2021/03/19	10	78.99	22	79.12	78.90	-12	9,914	-0.12%
2021/03/18	45.1	82.56	4	81.25	80.40	41.1	10,235	0.40%
2021/03/17	16	85.09	26	86.08	82.70	-10	10,628	-0.09%
2021/03/16	27	89.17	23.2	88.09	84.70	3.8	10,507	0.04%
2021/03/15	6	81.88	25.3	81.59	84.80	-19.3	9,726	-0.20%
2021/03/12	11	77.14	11	76.99	77.10	0	9,374	0.00%
2021/03/11	1	75.10	4	74.55	75.00	-3	9,380	-0.03%
2021/03/10	0	0.00	1	72.60	71.20	-1	9,357	-0.01%
2021/03/09	2.1	72.33	0	0.00	71.70	2.1	9,438	0.02%
2021/03/08	1	76.50	1	74.00	73.20	0	9,514	0.00%
2021/03/05	0	0.00	2	74.85	74.40	-2	9,625	-0.02%
2021/03/04	1	75.40	0	0.00	73.50	1	9,619	0.01%
2021/03/03	10	70.94	9	73.31	73.80	1	9,577	0.01%
2021/03/02	0.1	70.70	1	73.20	70.50	-0.9	9,555	-0.01%
2021/02/26	2	71.45	27	71.87	71.00	-25	9,612	-0.26%
2021/02/24	11	77.06	1	79.40	77.10	10	9,620	0.10%
2021/02/23	37	80.03	10	78.60	78.60	27	9,804	0.28%
2021/02/22	5	78.86	20	78.63	78.60	-15	9,785	-0.15%
2021/02/19	10	75.20	1	75.30	74.70	9	9,727	0.09%
2021/02/18	0	0.00	1	75.90	76.50	-1	9,792	-0.01%
2021/02/17	6	76.00	13	74.79	77.10	-7	9,930	-0.07%
2021/02/05	6	70.20	5	69.90	70.20	1	9,982	0.01%
2021/02/04	0.1	70.60	0	0.00	70.90	0.1	10,305	0.00%
2021/02/03	1	74.50	1	72.80	73.60	0	10,551	0.00%
2021/02/02	1	72.50	6	70.42	73.00	-5	10,827	-0.05%
2021/02/01	13.1	69.93	2	69.00	68.50	11.1	10,959	0.10%
2021/01/29	20.1	74.74	34	75.01	70.60	-13.9	11,027	-0.13%
2021/01/28	6	76.00	0	0.00	76.00	6	11,031	0.05%
2021/01/27	0	0.00	7	78.54	78.30	-7	11,293	-0.06%
2021/01/26	7	78.70	1	81.00	78.00	6	11,590	0.05%
2021/01/25	19	83.28	7	81.83	79.00	12	11,525	0.10%
2021/01/22	2	76.60	11	76.91	77.50	-9	11,246	-0.08%
2021/01/21	8	75.33	3	75.90	73.80	5	11,218	0.04%
2021/01/20	0	0.00	8	75.51	75.70	-8	11,220	-0.07%
2021/01/19	12.1	75.26	13	75.72	75.20	-0.9	11,154	-0.01%
2021/01/18	14.1	77.06	1	76.70	76.20	13.1	11,158	0.12%
2021/01/15	1.2	80.39	12	80.19	77.70	-10.8	11,312	-0.10%
2021/01/14	7	77.74	6	79.75	79.50	1	11,342	0.01%
2021/01/13	5	79.08	12	80.20	78.90	-7	11,407	-0.06%
2021/01/12	11	78.11	0	0.00	78.00	11	11,524	0.10%
2021/01/11	37	81.18	46	82.57	79.90	-9	11,508	-0.08%
2021/01/08	57	74.48	17	75.45	78.40	40	11,590	0.35%
2021/01/07	3	71.30	8	71.94	71.30	-5	11,390	-0.04%
2021/01/06	3	70.67	23	68.62	68.50	-20	11,246	-0.18%
2021/01/05	26	70.92	1	72.20	70.90	25	11,164	0.22%
2021/01/04	1	70.20	6	69.47	69.40	-5	11,016	-0.05%
2020/12/31	1	70.40	2	70.10	69.80	-1	10,973	-0.01%
2020/12/30	11	73.62	7	74.01	70.50	4	10,917	0.04%
2020/12/29	1	71.00	7	70.47	70.50	-6	10,715	-0.06%
2020/12/28	11	70.52	11	69.92	67.90	0	10,461	0.00%
2020/12/25	6	65.70	16	66.29	66.90	-10	10,076	-0.10%
2020/12/24	8	61.23	19	62.39	60.90	-11	9,625	-0.11%
2020/12/23	12	59.12	21	59.78	59.40	-9	9,396	-0.10%
2020/12/22	1	58.70	2	58.05	55.60	-1	9,229	-0.01%
2020/12/21	4	57.50	2	58.10	57.10	2	9,182	0.02%
2020/12/18	4	57.83	0	0.00	57.30	4	9,119	0.04%
2020/12/17	20	58.33	3	58.97	59.40	17	9,072	0.19%
2020/12/16	11	59.77	0	0.00	59.80	11	8,985	0.12%
2020/12/15	4	59.98	1	59.00	57.20	3	8,887	0.03%
2020/12/14	10	62.43	1	60.50	60.50	9	8,671	0.10%
2020/12/11	11	61.24	44	61.49	62.20	-33	8,314	-0.40%
2020/12/10	3	55.63	27	56.10	56.60	-24	7,910	-0.30%
2020/12/09	1	54.30	26.1	54.15	54.00	-25.1	7,738	-0.32%
2020/12/08	0	0.00	4	51.63	51.90	-4	7,649	-0.05%
2020/12/07	21	52.30	3	50.30	50.30	18	7,758	0.23%
2020/12/04	10	55.00	2	55.35	54.00	8	7,693	0.10%
2020/12/03	16	55.77	4	56.48	55.70	12	7,636	0.16%
2020/12/02	46	55.52	13	55.74	55.50	33	7,619	0.43%
2020/12/01	8	54.79	11	54.97	56.00	-3	7,573	-0.04%
2020/11/30	7	53.04	0	0.00	52.60	7	7,459	0.09%
2020/11/27	2	53.40	2	54.25	53.60	0	7,470	0.00%
2020/11/26	3	53.10	19	53.62	53.30	-16	7,553	-0.21%
2020/11/25	2	52.90	2	53.20	53.20	0	7,547	0.00%
2020/11/24	1	55.80	3	55.67	54.70	-2	7,471	-0.03%
2020/11/23	14	55.62	2	56.60	55.00	12	7,523	0.16%
2020/11/20	18	56.02	13	57.01	56.10	5	7,459	0.07%
2020/11/19	8	53.94	0	0.00	53.00	8	7,233	0.11%
2020/11/18	1	54.40	1	55.10	54.00	0	7,195	0.00%
2020/11/17	4	54.95	1	55.90	54.00	3	7,106	0.04%
2020/11/16	0	0.00	5	56.02	55.70	-5	7,022	-0.07%
2020/11/13	3	54.47	2	54.30	54.90	1	6,831	0.01%
2020/11/12	19	54.59	18	53.47	52.40	1	6,690	0.01%
2020/11/11	21	51.24	22.7	52.20	53.10	-1.7	6,351	-0.03%
2020/11/10	24	51.52	18	50.24	50.20	6	6,093	0.10%
2020/11/09	1	48.30	17	49.01	49.10	-16	5,774	-0.28%
2020/11/06	1	48.20	2	47.33	46.80	-1	5,603	-0.02%
2020/11/05	6	48.33	1	49.00	48.40	5	5,480	0.09%
2020/11/04	7	48.19	11	48.57	48.80	-4	5,432	-0.07%
2020/11/03	14	47.91	21	48.29	48.05	-7	5,205	-0.13%
2020/11/02	5	44.82	2	44.50	45.10	3	4,887	0.06%
2020/10/30	8	45.46	0	0.00	43.25	8	4,845	0.17%
2020/10/29	4	44.75	5	44.95	46.00	-1	4,806	-0.02%
2020/10/28	4	46.40	6	46.75	45.70	-2	4,760	-0.04%
2020/10/23	15	46.92	4.9	47.11	47.65	10.1	4,501	0.22%
2020/10/22	3	45.45	6	45.63	46.00	-3	4,278	-0.07%
2020/10/21	4	47.24	1	47.50	47.25	3	4,136	0.07%
2020/10/20	6	47.17	6	45.39	46.85	0	3,983	0.00%
2020/10/19	8	43.74	9	44.08	44.50	-1	3,736	-0.03%
2020/10/16	14	44.09	14	44.44	42.40	0	3,573	0.00%
2020/10/15	9	41.50	28	41.35	42.45	-19	2,954	-0.64%
2020/10/12	0	0.00	12	38.44	38.15	-12	2,633	-0.46%
2020/10/08	15	39.10	2	38.85	38.60	13	2,629	0.49%
2020/10/07	1	37.75	1	38.65	38.85	0	2,606	0.00%
2020/10/06	7	36.79	17	38.36	38.75	-10	2,600	-0.38%
2020/10/05	7	35.97	0	0.00	35.90	7	2,599	0.27%
2020/09/29	3	36.25	3	36.57	35.75	0	2,796	0.00%
2020/09/28	0	0.00	1	35.50	35.50	-1	2,801	-0.04%
2020/09/21	2	39.15	0	0.00	38.40	2	2,696	0.07%
2020/09/18	1	39.45	0	0.00	39.15	1	2,663	0.04%
2020/09/17	3	38.95	3	39.15	38.70	0	2,628	0.00%
2020/09/16	2	38.30	2	38.25	38.40	0	2,601	0.00%
2020/09/15	1.1	39.20	3	40.23	38.25	-1.9	2,556	-0.07%
2020/09/10	1.1	39.18	14	39.61	38.95	-13	2,320	-0.56%
2020/09/09	0	0.00	1	39.00	38.65	-1	2,151	-0.05%
2020/09/08	10	38.30	0	0.00	37.80	10	2,070	0.48%
2020/09/07	2.1	38.43	1	39.80	37.85	1.1	2,047	0.05%
2020/09/04	14	38.31	36	37.36	38.55	-22	1,974	-1.11%
2020/09/02	6	37.55	17	37.74	38.00	-11	1,841	-0.60%
2020/09/01	10	36.88	20	37.05	37.40	-10	1,773	-0.56%
2020/08/31	1	35.80	7	36.27	36.00	-6	1,630	-0.37%
2020/08/28	3	35.47	2	35.95	35.75	1	1,599	0.06%
2020/08/27	4	36.23	3	36.75	36.15	1	1,580	0.06%
2020/08/26	0	0.00	2	35.75	36.00	-2	1,493	-0.13%
2020/08/21	50	32.10	0	0.00	32.15	50	1,417	3.53%
2020/08/20	53	31.78	0	0.00	31.30	53	1,413	3.75%
2020/08/19	50	34.84	2	33.85	33.50	48	1,380	3.48%
2020/08/18	50	35.13	0	0.00	34.70	50	1,359	3.68%
2020/08/17	50	35.80	1	35.60	35.45	49	1,349	3.63%
2020/08/14	51	35.05	0	0.00	35.05	51	1,333	3.82%
2020/08/13	50	36.28	0	0.00	35.55	50	1,306	3.83%
2020/08/12	50	35.78	1	36.35	36.30	49	1,287	3.81%
2020/08/11	50	36.34	0	0.00	35.50	50	1,252	3.99%
2020/08/10	50	35.97	5	36.72	36.80	45	1,218	3.69%
2020/08/07	200	36.54	0	0.00	35.50	200	1,178	16.97%	大買/鉅額交易
2020/08/06	150	35.12	0	0.00	34.90	150	1,102	13.61%	大買/鉅額交易
2020/08/05	150	35.03	0	0.00	34.60	150	1,084	13.83%	大買/鉅額交易
2020/08/03	0	0.00	10	34.80	34.30	-10	1,057	-0.95%
2020/07/30	0	0.00	2	32.15	32.45	-2	1,038	-0.19%
2020/07/29	0	0.00	3	31.65	31.65	-3	1,072	-0.28%
2020/07/23	0	0.00	76	34.57	34.30	-76	1,089	-6.98%
2020/07/16	1	34.10	0	0.00	34.00	1	1,252	0.08%
2020/07/15	0	0.00	5	35.30	34.00	-5	1,251	-0.40%
2020/07/14	0	0.00	5	35.00	34.80	-5	1,257	-0.40%
2020/07/13	1	35.15	1	35.85	36.20	0	1,270	0.00%
2020/07/10	1	34.10	4	34.66	34.70	-3	1,310	-0.23%
2020/07/09	40	36.98	11	36.85	37.00	29	1,269	2.29%
2020/07/08	3	34.35	24	33.65	34.70	-21	1,127	-1.86%
2020/07/07	5	33.06	0	0.00	31.55	5	1,075	0.47%
2020/07/06	4	32.75	4	32.73	32.75	0	1,103	0.00%
2020/07/03	21	31.75	1	32.40	31.85	20	1,106	1.81%
2020/07/02	0	0.00	20	31.11	31.20	-20	1,102	-1.81%
2020/06/30	20	30.90	0	0.00	30.90	20	1,100	1.82%
2020/06/29	1	31.10	2	31.60	31.15	-1	1,102	-0.09%
2020/06/11	0	0.00	1	30.20	30.25	-1	1,186	-0.08%
2020/06/09	0	0.00	1	31.95	31.70	-1	1,211	-0.08%
2020/06/08	1	31.55	0	0.00	31.50	1	1,224	0.08%
2020/06/05	1	32.25	21	32.36	32.20	-20	1,217	-1.64%
2020/06/04	21	32.31	0	0.00	32.20	21	1,227	1.71%
2020/06/03	2	32.10	0	0.00	32.00	2	1,231	0.16%
2020/06/02	4	32.83	2	32.90	31.85	2	1,226	0.16%
2020/05/25	1	29.50	34	29.74	29.85	-33	1,194	-2.76%
2020/05/20	2	30.75	0	0.00	30.55	2	1,203	0.17%
2020/05/08	1	32.05	4	32.06	31.60	-3	1,298	-0.23%
2020/05/07	0	0.00	6	31.47	31.80	-6	1,292	-0.46%
2020/05/06	16	31.67	158	31.81	31.70	-142	1,294	-10.97%	大賣/鉅額交易
2020/05/05	196	31.84	48	32.05	31.60	148	1,281	11.55%	大買/鉅額交易
2020/04/30	4	32.04	14	32.24	32.00	-10	1,278	-0.78%
2020/04/28	1.1	31.87	1	32.20	31.60	0.1	1,294	0.01%
2020/04/27	2	31.55	3	31.90	31.60	-1	1,291	-0.08%
2020/04/24	24	31.29	8	31.53	31.40	16	1,272	1.26%
2020/04/23	2	30.30	8	30.50	31.80	-6	1,223	-0.49%
2020/04/22	8	28.52	39	29.26	29.50	-31	1,158	-2.68%
2020/04/21	0	0.00	1	27.60	27.35	-1	1,104	-0.09%
2020/04/20	2	28.65	0	0.00	28.20	2	1,111	0.18%
2020/04/17	3	29.10	4	28.84	28.10	-1	1,111	-0.09%
2020/04/16	0	0.00	2	28.38	28.65	-2	1,102	-0.18%
2020/04/15	11	28.28	46	28.57	28.50	-35	1,094	-3.20%
2020/04/14	2	27.10	41	27.04	26.50	-39	1,041	-3.74%
2020/04/10	1	26.35	3	26.93	26.30	-2	1,082	-0.18%
2020/04/09	12	26.76	12	26.93	26.50	0	1,334	0.00%
2020/04/08	3	23.68	17	24.76	25.45	-14	1,315	-1.06%
2020/04/07	106.1	22.70	8	23.00	23.15	98.1	1,326	7.39%	大買/
2020/04/06	100	21.85	0	0.00	22.00	100	1,353	7.39%
2020/04/01	51	21.76	1	21.90	21.60	50	1,378	3.63%
2020/03/31	52	22.19	2	22.10	21.50	50	1,529	3.27%
2020/03/30	2	21.38	4	21.81	21.85	-2	1,557	-0.13%
2020/03/27	2	22.25	3	22.65	22.25	-1	1,566	-0.06%
2020/03/26	1	21.40	1	20.70	21.85	0	1,558	0.00%
2020/03/25	7	22.05	4	22.04	21.95	3	1,564	0.19%
2020/03/23	2	18.55	1	19.10	18.80	1	1,563	0.06%
2020/03/20	1	19.70	3	19.33	19.70	-2	1,566	-0.13%
2020/03/19	35	18.23	0	0.00	18.00	35	1,560	2.24%
2020/03/18	9	20.74	5	21.03	19.95	4	1,552	0.26%
2020/03/17	26	21.06	42	22.01	21.15	-16	1,556	-1.03%
2020/03/16	9	24.16	2	23.28	23.00	7	1,547	0.45%
2020/03/13	12	24.06	2	24.75	24.95	10	1,537	0.65%
2020/03/12	22	27.02	2	27.45	26.70	20	1,520	1.32%
2020/03/10	10	29.12	9	29.39	29.70	1	1,510	0.07%
2020/03/09	1	30.05	0	0.00	30.00	1	1,508	0.07%
2020/03/06	1	31.70	0	0.00	31.70	1	1,563	0.06%
2020/03/04	4	31.76	4	31.90	31.80	0	1,595	0.00%
2020/03/03	2	32.35	4	32.58	32.30	-2	1,598	-0.13%
2020/03/02	1	31.60	1	31.90	31.55	0	1,605	0.00%
2020/02/27	14	33.36	1	34.00	32.10	13	1,611	0.81%
2020/02/26	42	34.65	4	34.61	33.85	38	1,612	2.36%
2020/02/25	4	33.79	4	34.23	34.50	0	1,641	0.00%
2020/02/24	2	34.40	2	34.60	34.20	0	1,643	0.00%
2020/02/20	1	35.30	1	35.20	35.00	0	1,675	0.00%
2020/02/19	8	35.26	10	35.66	35.30	-2	1,680	-0.12%
2020/02/18	32	35.01	104	35.44	34.80	-72	1,679	-4.29%	大賣/
2020/02/17	73	34.41	3	34.08	34.80	70	1,650	4.24%
2020/02/14	5	34.98	6	35.09	34.70	-1	1,653	-0.06%
2020/02/13	1	34.40	2	34.60	33.90	-1	1,655	-0.06%
2020/02/12	1	34.20	1	34.60	34.50	0	1,683	0.00%
2020/02/10	1	30.55	1	31.50	32.15	0	1,750	0.00%
2020/02/07	0	0.00	3	33.35	32.80	-3	1,774	-0.17%
2020/02/06	0	0.00	1	33.90	33.90	-1	1,799	-0.06%
2020/02/05	0	0.00	1	33.55	33.50	-1	1,899	-0.05%
2020/02/04	1	33.00	3	32.30	33.15	-2	2,081	-0.10%
2020/02/03	3	30.00	7	29.95	30.75	-4	2,252	-0.18%
2020/01/31	2	32.73	0	0.00	33.00	2	2,261	0.09%
2020/01/30	2	34.05	1	33.85	33.85	1	2,317	0.04%
2020/01/17	0	0.00	5	37.57	37.60	-5	2,388	-0.21%
2020/01/16	7	38.12	3	38.03	37.85	4	2,431	0.16%
2020/01/15	0	0.00	1	37.30	37.20	-1	2,489	-0.04%
2020/01/13	1	37.05	0	0.00	37.00	1	2,788	0.04%
2020/01/08	1	36.70	11	36.37	36.70	-10	2,882	-0.35%
2020/01/07	4	36.71	5	37.05	36.60	-1	2,896	-0.03%
2020/01/06	7	38.16	0	0.00	37.70	7	3,011	0.23%
2020/01/03	56	40.02	332	40.06	38.90	-276	3,238	-8.52%	大賣/鉅額交易
2020/01/02	303	38.42	12	38.71	38.80	291	3,145	9.25%	大買/鉅額交易
2019/12/31	12	38.31	1	37.55	38.10	11	3,141	0.35%
2019/12/30	30.1	38.78	0	0.00	38.30	30.1	3,110	0.97%
2019/12/27	8.2	38.49	0	0.00	38.35	8.2	3,073	0.27%
2019/12/26	3	38.80	3	38.92	38.30	0	3,046	0.00%
2019/12/25	0	0.00	1	37.60	37.60	-1	2,893	-0.03%
2019/12/20	2	36.43	0	0.00	35.85	2	2,852	0.07%
2019/12/19	4	36.01	0	0.00	35.80	4	2,838	0.14%
2019/12/18	2	37.00	0	0.00	36.80	2	2,827	0.07%
2019/12/17	1	37.40	0	0.00	37.40	1	2,877	0.03%
2019/12/16	3	37.68	0	0.00	37.90	3	2,897	0.10%
2019/12/13	0	0.00	0.5	37.40	37.40	-0.5	2,891	-0.02%
2019/12/12	2	38.20	2	38.15	38.20	0	2,901	0.00%
2019/12/11	1	37.75	0	0.00	37.70	1	2,891	0.03%
2019/12/09	0	0.00	1	38.20	37.75	-1	2,959	-0.03%
2019/12/04	0	0.00	2	38.10	37.80	-2	2,977	-0.07%
2019/12/03	6	38.63	4	38.40	38.50	2	2,962	0.07%
2019/12/02	2	37.18	5	38.41	38.05	-3	2,897	-0.10%
2019/11/29	2	37.10	0	0.00	36.95	2	2,875	0.07%
2019/11/28	2	37.00	1	37.10	36.90	1	2,864	0.03%
2019/11/27	0	0.00	4	37.70	37.40	-4	2,860	-0.14%
2019/11/26	0.6	37.15	5	37.70	37.15	-4.5	2,862	-0.16%
2019/11/25	1.2	37.62	0	0.00	37.05	1.2	2,868	0.04%
2019/11/13	2	35.00	2	35.00	35.00	0	2,853	0.00%
2019/11/11	4	33.73	0	0.00	33.20	4	2,794	0.14%
2019/11/08	0	0.00	3	34.95	34.70	-3	2,767	-0.11%
2019/11/07	12	35.26	0	0.00	35.00	12	2,755	0.44%
2019/11/06	3	35.38	0	0.00	35.35	3	2,742	0.11%
2019/11/05	3	35.30	0	0.00	35.25	3	2,730	0.11%
2019/11/04	1	35.70	7	35.60	35.65	-6	2,717	-0.22%
2019/11/01	2	35.63	0	0.00	35.60	2	2,707	0.07%
2019/10/31	1	36.60	6	37.03	36.55	-5	2,682	-0.19%
2019/10/30	9	37.54	2	37.60	37.45	7	2,643	0.26%
2019/10/29	1	37.20	0	0.00	37.05	1	2,621	0.04%
2019/10/28	1	37.80	0	0.00	38.10	1	2,561	0.04%
2019/10/25	1	37.65	1	37.60	37.60	0	2,529	0.00%
2019/10/24	3	38.85	2	38.93	38.05	1	2,496	0.04%
2019/10/23	9	38.34	7	38.44	38.50	2	2,395	0.08%
2019/10/22	10	37.32	6	37.40	37.60	4	2,199	0.18%
2019/10/21	2	36.63	0	0.00	36.20	2	2,020	0.10%
2019/10/18	3	36.53	0	0.00	36.25	3	1,992	0.15%
2019/10/17	4	36.49	6	36.60	37.00	-2	1,920	-0.10%
2019/10/16	3	35.40	0	0.00	35.35	3	1,854	0.16%
2019/10/15	3	36.75	0	0.00	36.20	3	1,832	0.16%
2019/10/14	1	36.60	0	0.00	36.50	1	1,786	0.06%
2019/10/09	15	36.29	15	37.14	36.90	0	1,719	0.00%
2019/10/08	14	36.45	21	36.49	36.95	-7	1,604	-0.44%
2019/10/07	10	35.25	2	34.93	35.10	8	1,404	0.57%
2019/10/01	7	34.35	5	34.39	34.20	2	1,253	0.16%
2019/09/27	23	34.57	15	35.22	33.50	8	1,138	0.70%
2019/09/26	5	34.31	9	35.23	35.80	-4	880	-0.45%
2019/09/18	2	31.20	0	0.00	31.25	2	680	0.29%
2019/09/17	3	31.60	3	31.75	31.40	0	679	0.00%
2019/09/09	0	0.00	4	32.73	33.00	-4	618	-0.65%
2019/09/03	0	0.00	2	32.53	32.00	-2	555	-0.36%
2019/09/02	0	0.00	199	33.29	32.90	-199	547	-36.35%	大賣/鉅額交易
2019/08/30	217	31.39	18	31.64	31.90	199	476	41.77%	大買/鉅額交易
2019/08/15	0	0.00	10	29.39	30.00	-10	407	-2.45%
2019/08/12	0	0.00	1	29.55	30.10	-1	419	-0.24%
2019/07/29	1	30.40	0	0.00	30.05	1	458	0.22%
2019/07/16	0	0.00	1	29.30	29.25	-1	687	-0.15%
2019/07/15	1	29.25	0	0.00	29.25	1	724	0.14%
2019/06/14	1	28.05	0	0.00	27.95	1	1,254	0.08%
2019/05/17	0	0.00	1	29.60	29.60	-1	1,555	-0.06%
2019/05/15	0	0.00	4	30.98	31.10	-4	1,592	-0.25%
2019/05/14	1	28.70	1	28.90	29.90	0	1,663	0.00%
2019/05/13	1	30.65	0	0.00	30.00	1	1,679	0.06%
2019/05/06	0	0.00	2	33.08	33.00	-2	1,668	-0.12%
2019/05/03	0	0.00	1	34.20	34.45	-1	1,655	-0.06%
2019/04/30	3	34.20	0	0.00	34.10	3	1,678	0.18%
2019/04/29	0	0.00	9	36.28	33.90	-9	1,693	-0.53%
2019/04/25	3	37.28	2	37.20	36.80	1	1,646	0.06%
2019/04/22	0	0.00	8	38.96	39.00	-8	1,539	-0.52%
2019/04/18	4	38.51	5	38.27	38.00	-1	1,396	-0.07%
2019/04/17	26	35.35	12	36.60	37.35	14	1,278	1.09%
2019/04/16	5	34.39	11	34.43	34.60	-6	1,111	-0.54%
2019/04/11	0	0.00	1	33.80	32.90	-1	1,003	-0.10%
2019/04/09	0	0.00	2	33.65	33.70	-2	1,013	-0.20%
2019/04/08	0	0.00	1	33.20	33.00	-1	1,010	-0.10%
2019/04/03	0	0.00	6	33.32	33.25	-6	1,010	-0.59%
2019/03/29	0	0.00	1	33.40	32.80	-1	1,000	-0.10%
2019/03/27	0	0.00	1	32.60	32.55	-1	1,021	-0.10%
2019/03/22	1	33.40	0	0.00	33.25	1	1,008	0.10%
2019/03/20	1	34.45	21	33.91	33.75	-20	1,006	-1.99%
2019/03/19	1	33.90	2	33.70	34.35	-1	966	-0.10%
2019/03/18	1	32.50	0	0.00	32.40	1	948	0.11%
2019/03/15	0	0.00	1	33.55	32.90	-1	950	-0.11%
2019/03/14	1	33.20	0	0.00	33.40	1	952	0.11%
2019/03/12	2	31.93	0	0.00	31.80	2	937	0.21%
2019/03/11	1	32.10	0	0.00	32.00	1	959	0.10%
2019/03/08	5	31.82	30	31.55	32.10	-25	1,001	-2.50%
2019/03/07	3	32.93	1	32.55	32.95	2	1,004	0.20%
2019/03/06	38	33.20	7	33.07	33.00	31	1,071	2.89%
2019/03/04	3	32.42	4	32.69	32.80	-1	1,052	-0.10%
2019/02/27	4	33.13	1	33.05	32.95	3	1,048	0.29%
2019/02/26	18	33.40	2	33.90	33.90	16	1,033	1.55%
2019/02/22	4	32.89	1	32.85	32.75	3	1,036	0.29%
2019/02/21	2	33.00	8	33.34	33.25	-6	1,024	-0.59%
2019/02/20	26	34.42	3	34.10	33.75	23	1,036	2.22%
2019/02/19	6	34.17	5	33.90	33.90	1	1,037	0.10%
2019/02/18	18	34.74	1	34.75	34.65	17	1,018	1.67%
2019/02/15	2	32.60	0	0.00	32.80	2	949	0.21%
2019/02/14	1	31.85	2	32.10	32.75	-1	947	-0.11%
2019/02/13	2	31.75	0	0.00	32.75	2	935	0.21%
2019/01/25	0	0.00	1	29.65	29.65	-1	1,074	-0.09%
2019/01/23	0	0.00	15	29.06	29.25	-15	1,109	-1.35%
2019/01/22	5	29.20	75	29.58	28.95	-70	1,108	-6.31%
2019/01/21	89	28.81	5	29.80	29.80	84	1,085	7.74%
2019/01/18	0	0.00	1	28.10	28.20	-1	1,070	-0.09%
2019/01/16	0	0.00	1	28.20	28.00	-1	1,099	-0.09%
2019/01/08	0	0.00	1	27.55	27.50	-1	1,116	-0.09%
2019/01/02	1	28.80	0	0.00	28.75	1	1,138	0.09%
2018/12/28	1	29.50	1	29.50	29.25	0	1,145	0.00%
2018/12/27	0	0.00	1	29.15	29.20	-1	1,149	-0.09%
2018/12/24	1	29.40	0	0.00	29.30	1	1,145	0.09%
2018/12/21	4	28.55	4	28.51	29.80	0	1,143	0.00%
2018/12/17	1	28.60	1	28.95	28.50	0	1,131	0.00%
2018/12/12	1	29.85	1	30.50	30.20	0	1,136	0.00%
2018/12/10	1	29.70	0	0.00	29.35	1	1,184	0.08%
2018/12/03	0	0.00	1	34.15	33.70	-1	1,189	-0.08%
2018/11/30	0	0.00	2	31.48	31.30	-2	1,156	-0.17%
2018/11/29	4	32.38	2	32.60	31.10	2	1,154	0.17%
2018/11/28	1	29.30	1	29.35	29.90	0	1,123	0.00%
2018/11/26	0	0.00	1	28.90	28.90	-1	1,247	-0.08%
2018/11/23	1	28.45	0	0.00	28.15	1	1,264	0.08%
2018/11/22	1	30.05	0	0.00	28.20	1	1,310	0.08%
2018/11/21	1	29.90	0	0.00	29.90	1	1,408	0.07%
2018/11/16	2	28.73	2	29.18	28.85	0	1,375	0.00%
2018/11/08	6	30.55	6	30.03	29.10	0	1,394	0.00%
2018/11/07	10	28.09	9	28.17	28.65	1	1,332	0.08%
2018/11/06	0	0.00	1	28.05	26.95	-1	1,323	-0.08%
2018/11/05	3	28.95	2	29.03	28.50	1	1,310	0.08%
2018/11/02	3	27.80	5	26.75	27.50	-2	1,249	-0.16%
2018/11/01	5	25.50	3	24.77	26.40	2	1,198	0.17%
2018/10/31	410	24.10	10	23.65	24.00	400	1,159	34.50%	大買/鉅額交易
2018/10/30	106	22.14	0	0.00	22.35	106	1,146	9.24%	大買/鉅額交易
2018/10/29	117	22.57	0	0.00	22.40	117	1,153	10.15%	大買/鉅額交易
2018/10/26	133	22.09	0	0.00	22.20	133	1,157	11.49%	大買/鉅額交易
2018/10/25	100	22.15	0	0.00	22.15	100	1,148	8.71%
2018/10/24	0	0.00	1	25.05	24.60	-1	1,117	-0.09%
2018/10/22	2	26.25	2	26.15	26.15	0	1,142	0.00%
2018/10/19	100	24.77	0	0.00	25.45	100	1,146	8.73%
2018/10/18	12	26.20	14	26.21	25.55	-2	1,146	-0.17%
2018/10/17	5	27.20	3	26.63	26.05	2	1,150	0.17%
2018/10/16	4	25.53	5	26.63	26.55	-1	1,169	-0.09%
2018/10/15	4	25.58	3	25.67	24.95	1	1,177	0.08%
2018/10/12	113	24.88	0	0.00	25.35	113	1,186	9.52%	大買/鉅額交易
2018/10/11	0	0.00	2	25.05	25.05	-2	1,195	-0.17%
2018/10/09	1	28.30	0	0.00	27.80	1	1,193	0.08%
2018/10/08	5	28.00	7	28.08	28.15	-2	1,197	-0.17%
2018/10/05	388	28.44	3	29.13	28.05	385	1,196	32.19%	大買/鉅額交易
2018/10/04	5	32.13	3	31.73	30.95	2	1,177	0.17%
2018/10/03	0	0.00	4	32.28	32.00	-4	1,178	-0.34%
2018/10/02	7	34.01	8	33.94	33.05	-1	1,183	-0.08%
2018/10/01	4	33.20	5	33.42	33.70	-1	1,186	-0.08%
2018/09/28	6	33.13	1	32.65	33.10	5	1,215	0.41%
2018/09/27	2	34.05	1	32.80	33.05	1	1,247	0.08%
2018/09/26	5	34.45	8	34.47	33.80	-3	1,370	-0.22%
2018/09/25	8	34.38	10	34.68	34.10	-2	1,416	-0.14%
2018/09/21	4	34.51	2	34.40	34.40	2	1,432	0.14%
2018/09/20	9	34.20	7	34.30	33.95	2	1,443	0.14%
2018/09/19	2	34.30	3	34.43	33.90	-1	1,455	-0.07%
2018/09/18	0	0.00	3	34.63	34.05	-3	1,511	-0.20%
2018/09/17	6	35.72	3	36.28	35.50	3	1,535	0.20%
2018/09/14	352	35.18	3	35.90	36.70	349	1,542	22.62%	大買/鉅額交易
2018/09/13	132	34.31	0	0.00	33.40	132	1,538	8.58%	大買/鉅額交易
2018/09/12	131	33.61	1	33.95	33.30	130	1,570	8.28%	大買/鉅額交易
2018/09/11	130	33.90	0	0.00	33.75	130	1,657	7.84%	大買/鉅額交易
2018/09/10	130	32.84	2	32.50	33.40	128	1,714	7.46%	大買/鉅額交易
2018/09/07	0	0.00	2	33.10	33.20	-2	1,745	-0.11%
2018/09/06	2	37.20	0	0.00	36.75	2	1,751	0.11%
2018/09/05	0	0.00	1	37.15	36.85	-1	1,893	-0.05%
2018/09/04	3	38.25	0	0.00	37.20	3	1,953	0.15%
2018/09/03	0	0.00	5	37.05	37.05	-5	1,976	-0.25%
2018/08/31	219	40.56	13	41.51	40.60	206	1,970	10.46%	大買/鉅額交易
2018/08/30	2	38.38	13	38.14	38.00	-11	1,904	-0.58%
2018/08/29	10	38.65	0	0.00	38.75	10	1,960	0.51%
2018/08/28	4	38.99	2	38.33	39.15	2	1,982	0.10%
2018/08/21	0	0.00	7	32.58	32.90	-7	2,734	-0.26%
2018/08/17	170	35.46	0	0.00	34.00	170	2,846	5.97%	大買/鉅額交易
2018/08/16	56	32.17	11	32.32	33.95	45	2,802	1.61%
2018/08/15	174	32.64	3	32.57	31.60	171	2,813	6.08%	大買/鉅額交易
2018/08/14	99	32.88	5	33.37	33.45	94	2,857	3.29%
2018/08/13	42	34.74	0	0.00	32.15	42	2,855	1.47%
2018/08/10	63	36.33	4	35.50	35.30	59	2,847	2.07%
2018/08/06	100	38.06	0	0.00	38.15	100	2,952	3.39%
2018/08/03	200	37.72	0	0.00	37.50	200	2,985	6.70%	大買/鉅額交易
2018/08/02	25	37.24	0	0.00	36.75	25	3,033	0.82%
2018/08/01	3	38.82	6	38.87	38.65	-3	3,140	-0.10%
2018/07/31	7	38.89	4	39.21	38.70	3	3,180	0.09%
2018/07/30	160	39.06	6	39.29	38.90	154	3,200	4.81%	大買/鉅額交易
2018/07/27	19	39.12	14	39.53	40.10	5	3,204	0.16%
2018/07/26	111	38.87	4	39.30	38.60	107	3,213	3.33%	大買/鉅額交易
2018/07/25	72	38.84	0	0.00	38.80	72	3,232	2.23%
2018/07/24	57	39.45	16	39.63	39.25	41	3,274	1.25%
2018/07/23	631	39.27	10	38.87	40.20	621	3,314	18.74%	大買/鉅額交易
2018/07/20	207	38.53	2	39.23	38.10	205	3,300	6.21%	大買/鉅額交易
2018/07/19	4	40.90	7	40.44	39.70	-3	3,281	-0.09%
2018/07/18	4	40.64	4	42.30	40.20	0	3,285	0.00%
2018/07/17	1	42.45	1	42.75	42.10	0	3,291	0.00%
2018/07/16	5	43.39	5	43.78	42.85	0	3,299	0.00%
2018/07/13	4	44.16	6	44.52	43.80	-2	3,311	-0.06%
2018/07/12	6	43.99	3	44.00	44.00	3	3,333	0.09%
2018/07/11	2	43.60	4	43.24	42.85	-2	3,371	-0.06%
2018/07/10	4	43.06	1	43.30	43.20	3	3,445	0.09%
2018/07/09	4	43.80	4	43.65	42.40	0	3,460	0.00%
2018/07/06	2	42.35	2	42.78	42.40	0	3,636	0.00%
2018/07/05	2	46.00	3	46.07	43.90	-1	3,618	-0.03%
2018/07/04	28	46.77	100	47.61	46.70	-72	3,771	-1.91%
2018/07/03	79	44.58	6	44.98	44.80	73	3,708	1.97%
2018/07/02	1	45.75	1	46.25	44.00	0	3,660	0.00%
2018/06/29	3	45.12	3	45.20	45.00	0	3,646	0.00%
2018/06/28	3	44.53	2	45.38	44.70	1	3,632	0.03%
2018/06/27	213	45.68	4	46.05	45.90	209	3,635	5.75%	大買/鉅額交易
2018/06/26	312	42.43	4	43.98	44.85	308	3,577	8.61%	大買/鉅額交易
2018/06/25	12	44.20	8	44.09	42.80	4	3,556	0.11%
2018/06/22	10	45.64	10	45.40	43.80	0	3,539	0.00%
2018/06/21	0	0.00	3	47.27	46.50	-3	3,513	-0.09%
2018/06/20	33	51.10	30	50.14	47.00	3	3,481	0.09%
2018/06/19	7	52.84	10	52.75	51.70	-3	3,395	-0.09%
2018/06/15	56	52.29	48	51.87	51.50	8	3,341	0.24%
2018/06/14	0	0.00	1	50.90	50.70	-1	3,298	-0.03%
2018/06/13	31	54.81	201	55.45	50.40	-170	3,271	-5.20%	大賣/鉅額交易
2018/06/12	241	53.11	46	53.02	52.60	195	3,119	6.25%	大買/鉅額交易
2018/06/11	4	52.53	4	52.93	52.30	0	3,045	0.00%
2018/06/08	1	51.80	2	51.25	50.90	-1	2,977	-0.03%
2018/06/07	1	51.20	0	0.00	51.50	1	2,943	0.03%
2018/06/06	0	0.00	1	50.90	51.10	-1	2,913	-0.03%
2018/06/05	3	52.07	5	51.42	49.60	-2	2,842	-0.07%
2018/06/04	2	54.60	2	52.70	53.10	0	2,782	0.00%
2018/06/01	6	51.48	6	51.70	50.10	0	2,679	0.00%
2018/05/31	8	53.95	7	54.57	53.90	1	2,517	0.04%
2018/05/30	4	49.98	6	49.53	50.70	-2	2,195	-0.09%
2018/05/29	0	0.00	1	46.35	46.10	-1	1,967	-0.05%
2018/05/28	12	45.39	8	46.38	46.00	4	1,939	0.21%
2018/05/23	0	0.00	2	41.95	42.00	-2	1,861	-0.11%
2018/05/22	0	0.00	1	45.45	45.45	-1	1,839	-0.05%
2018/05/18	0	0.00	9	42.00	42.00	-9	1,780	-0.51%
2018/05/17	1	42.90	16	41.52	42.30	-15	1,781	-0.84%
2018/05/16	1	43.80	1	44.35	42.90	0	1,755	0.00%
2018/05/15	1	44.50	2	44.50	44.50	-1	1,745	-0.06%
2018/05/14	4	44.13	4	44.51	44.40	0	1,753	0.00%
2018/05/11	5	46.04	30	45.19	43.00	-25	1,722	-1.45%
2018/05/10	6	45.75	6	45.24	45.70	0	1,688	0.00%
2018/05/09	27	46.12	27	47.02	44.70	0	1,633	0.00%
2018/05/08	22	46.72	35	46.43	47.50	-13	1,527	-0.85%
2018/05/07	210	43.21	0	0.00	43.20	210	1,488	14.11%	大買/鉅額交易
2018/05/04	125	42.36	0	0.00	41.90	125	1,470	8.50%	大買/鉅額交易
2018/05/03	0	0.00	6	40.35	41.00	-6	1,458	-0.41%
2018/04/30	20	44.70	0	0.00	42.30	20	1,420	1.41%
2018/04/23	0	0.00	1	43.40	44.70	-1	1,345	-0.07%
2018/04/19	0	0.00	4	44.20	43.75	-4	1,331	-0.30%
2018/04/18	0	0.00	105	43.00	44.00	-105	1,331	-7.89%	大賣/鉅額交易
2018/04/17	4	44.53	7	45.33	43.05	-3	1,319	-0.23%
2018/04/16	6	47.54	1	47.50	47.80	5	1,284	0.39%
2018/04/13	0	0.00	1	45.10	45.10	-1	1,245	-0.08%
2018/04/12	106	39.53	17	39.50	41.00	89	1,282	6.94%	大買/
2018/04/11	0	0.00	1	37.30	37.30	-1	1,276	-0.08%
2018/04/10	0	0.00	8	32.80	33.95	-8	1,488	-0.54%
2018/04/09	7	28.59	0	0.00	30.90	7	1,391	0.50%
2018/01/26	0	0.00	16	27.70	27.35	-16	1,897	-0.84%
2018/01/24	0	0.00	10	27.90	28.15	-10	1,924	-0.52%
2018/01/23	6	28.05	0	0.00	28.05	6	1,941	0.31%
2018/01/19	0	0.00	5	27.85	27.80	-5	1,942	-0.26%
2018/01/17	2	28.00	0	0.00	27.90	2	1,927	0.10%
2018/01/16	2	28.05	0	0.00	28.55	2	1,912	0.10%
2018/01/15	2	27.60	0	0.00	27.60	2	1,900	0.11%
2018/01/12	1	27.90	1	27.85	27.90	0	1,890	0.00%
2018/01/11	3	28.90	3	29.17	28.25	0	1,863	0.00%
2018/01/10	10	29.09	10	28.40	28.45	0	1,844	0.00%
2018/01/09	1	29.10	0	0.00	28.60	1	1,838	0.05%
2018/01/08	1	29.60	1	31.75	29.60	0	1,800	0.00%
2018/01/05	15	31.97	13	31.90	31.90	2	1,738	0.12%
2018/01/04	14	30.99	3	30.68	32.30	11	1,559	0.71%
2018/01/03	20	28.10	0	0.00	29.40	20	1,339	1.49%