佳邦 (6284)-臺銀證券券商分點個股進出

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
88.3
漲跌
▲1.8
漲幅
+2.08%
成交量
10,714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

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－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
2024/05/03	8	89.34	6.2	88.92	88.30	1.8	3,676	0.05%
2024/05/02	0	0.00	3	86.43	86.50	-3	3,517	-0.09%
2024/04/30	1	86.70	0	0.00	85.40	1	3,497	0.03%
2024/04/29	1	83.00	2	83.55	83.60	-1	3,469	-0.03%
2024/04/26	0	0.00	0.2	82.70	82.80	-0.2	3,469	0.00%
2024/04/25	0	82.10	0	0.00	81.40	0	3,468	0.00%
2024/04/24	1	83.00	6	82.87	82.50	-5	3,473	-0.14%
2024/04/23	1	79.72	0	0.00	79.00	1	3,461	0.03%
2024/04/22	2	81.10	0	0.00	80.70	2	3,430	0.06%
2024/04/19	3	81.07	1	82.30	82.30	2	3,425	0.06%
2024/04/18	3.2	84.55	5	84.00	84.40	-1.8	3,401	-0.05%
2024/04/17	0	0.00	2	83.25	83.30	-2	3,403	-0.06%
2024/04/16	2	81.45	1	81.40	81.00	1	3,404	0.03%
2024/04/15	5.1	85.96	0	0.00	85.20	5.1	3,406	0.15%
2024/04/12	1	88.30	12	88.27	88.30	-11	3,341	-0.33%
2024/04/11	2	84.20	0	0.00	84.70	2	3,207	0.06%
2024/04/10	0	84.40	1	85.20	84.80	-1	3,187	-0.03%
2024/04/09	2.1	84.24	1	84.90	84.50	1.1	3,220	0.03%
2024/04/08	1	86.00	0	0.00	85.80	1	3,151	0.03%
2024/04/03	1	87.40	0	0.00	86.80	1	3,140	0.03%
2024/04/02	2.1	88.19	1	87.91	87.90	1.1	3,134	0.03%
2024/04/01	5	88.00	3	88.13	88.90	2	3,119	0.06%
2024/03/29	0	0.00	0.1	85.97	85.60	-0.1	3,046	0.00%
2024/03/28	11	87.83	6	88.95	86.60	5	3,038	0.16%
2024/03/27	0	0.00	0.3	86.60	86.10	-0.3	2,961	-0.01%
2024/03/26	1	86.20	7.1	86.10	84.70	-6.1	2,946	-0.21%
2024/03/25	7	87.14	1.6	87.90	87.40	5.4	2,941	0.18%
2024/03/22	1	85.50	1.1	85.90	85.90	-0.1	2,800	0.00%
2024/03/21	0.3	85.03	1.1	85.00	85.20	-0.8	2,857	-0.03%
2024/03/20	1	84.60	6	84.52	83.70	-5	2,943	-0.17%
2024/03/19	1	84.00	1.1	84.57	84.60	-0.1	3,133	0.00%
2024/03/18	0.1	83.30	0	0.00	83.30	0.1	3,219	0.00%
2024/03/13	4	84.15	1	83.80	84.50	3	3,455	0.09%
2024/03/12	1.1	84.76	3	85.23	85.10	-1.9	3,491	-0.05%
2024/03/11	0.1	82.66	4.1	83.38	83.60	-4	3,489	-0.11%
2024/03/08	7	83.38	3	84.87	81.50	4	3,489	0.11%
2024/03/07	3.1	84.30	0	0.00	84.20	3.1	3,397	0.09%
2024/03/06	3	84.90	1	85.99	85.30	2	3,420	0.06%
2024/03/05	2.3	84.37	1	85.20	84.90	1.3	3,437	0.04%
2024/03/04	2	84.15	0	0.00	84.10	2	3,553	0.06%
2024/03/01	0.2	85.50	3	84.80	84.90	-2.8	3,590	-0.08%
2024/02/29	4	84.28	3	84.73	84.10	1	3,641	0.03%
2024/02/27	1	83.60	22	83.08	84.40	-21	3,661	-0.57%
2024/02/26	10	80.10	1	80.20	80.80	9	3,638	0.25%
2024/02/23	4	78.83	0	0.00	78.70	4	3,811	0.10%
2024/02/22	6	80.83	5	81.10	81.30	1	3,894	0.02%
2024/02/21	1	81.40	2.2	81.90	81.70	-1.2	4,038	-0.03%
2024/02/20	3	80.84	0.2	81.10	80.80	2.8	4,149	0.07%
2024/02/19	2	80.90	2	81.55	81.80	0	4,180	0.00%
2024/02/16	0.4	80.40	0	80.70	80.50	0.3	4,340	0.01%
2024/02/15	1	78.90	3.1	78.49	79.30	-2.1	4,360	-0.05%
2024/02/05	1.1	73.45	0	0.00	73.50	1.1	4,356	0.02%
2024/02/02	1	74.90	0	0.00	74.20	1	4,409	0.02%
2024/02/01	3	75.10	0	0.00	75.30	3	4,585	0.07%
2024/01/29	0	0.00	0	76.20	75.90	0	5,257	0.00%
2024/01/26	0	0.00	1.1	76.16	75.60	-1.1	5,414	-0.02%
2024/01/24	0	0.00	1	76.90	75.50	-1	5,910	-0.02%
2024/01/23	5	76.54	6	76.60	77.30	-1	5,920	-0.02%
2024/01/22	2	73.90	0	0.00	74.20	2	5,884	0.03%
2024/01/18	2	73.60	0	0.00	73.90	2	5,951	0.03%
2024/01/17	4	74.33	6	74.73	73.70	-2	6,017	-0.03%
2024/01/16	1	75.00	0	0.00	75.80	1	6,064	0.02%
2024/01/11	1.1	75.76	2	75.10	75.60	-0.9	6,141	-0.02%
2024/01/10	0	0.00	0	75.70	75.60	0	6,157	0.00%
2024/01/09	5	75.50	0	75.40	75.30	5	6,238	0.08%
2024/01/08	1	79.60	6	79.05	79.60	-5	6,270	-0.08%
2024/01/05	2	78.65	6	78.83	78.90	-4	6,634	-0.06%
2024/01/04	1	79.10	0	0.00	78.70	1	6,790	0.01%
2024/01/03	13	78.32	2	79.25	78.40	11	6,868	0.16%
2024/01/02	6	82.68	0	0.00	81.80	6	6,807	0.09%
2023/12/29	0	0.00	10.6	82.91	83.50	-10.6	6,806	-0.16%
2023/12/28	1	83.60	0	0.00	83.50	1	6,799	0.01%
2023/12/27	1	85.00	0	0.00	85.50	1	6,763	0.01%
2023/12/26	1	85.80	2.1	85.99	86.10	-1.1	6,718	-0.02%
2023/12/22	0.1	82.80	2	83.95	83.90	-2	6,686	-0.03%
2023/12/21	2	83.60	0	83.10	83.10	2	6,674	0.03%
2023/12/20	1	83.10	1	84.60	84.80	0	6,666	0.00%
2023/12/18	0	0.00	0	84.20	83.80	0	6,648	0.00%
2023/12/15	4	88.49	0	0.00	86.80	4	6,587	0.06%
2023/12/14	2.1	88.31	9	89.38	90.10	-6.9	6,516	-0.11%
2023/12/13	4	87.58	4	86.93	86.90	0	6,387	0.00%
2023/12/12	3	87.53	6	87.33	87.60	-3	6,345	-0.05%
2023/12/11	10	86.47	22	86.30	87.20	-12	6,363	-0.19%
2023/12/08	0	0.00	3.7	83.22	83.20	-3.7	6,400	-0.06%
2023/12/07	3.4	83.59	0	0.00	82.70	3.4	6,452	0.05%
2023/12/06	3	82.70	3	82.77	82.10	0	6,409	0.00%
2023/12/05	6	83.35	6	83.80	83.50	0	6,371	0.00%
2023/12/04	12	85.12	5	85.08	84.40	7	6,335	0.11%
2023/12/01	1	85.70	0	0.00	85.30	1	6,286	0.02%
2023/11/30	7	86.86	2	86.20	86.20	5	6,230	0.08%
2023/11/29	17	87.61	18	87.61	87.60	-1	6,195	-0.02%
2023/11/28	2	84.95	5	85.10	85.40	-3	6,123	-0.05%
2023/11/27	9	84.47	10	82.79	82.70	-1	6,074	-0.02%
2023/11/24	3	84.60	6	85.10	85.10	-3	5,952	-0.05%
2023/11/23	5	84.10	5.3	84.52	83.60	-0.3	5,834	-0.01%
2023/11/22	7.3	85.42	8	84.38	84.60	-0.7	5,699	-0.01%
2023/11/21	7	81.64	6	81.82	81.20	1	5,597	0.02%
2023/11/20	5.1	79.23	12	79.91	80.60	-7	5,500	-0.13%
2023/11/17	2	77.40	4	77.78	77.80	-2	5,317	-0.04%
2023/11/16	5	76.42	2	77.00	76.50	3	5,178	0.06%
2023/11/15	12	76.18	3.1	76.32	76.00	8.9	5,120	0.17%
2023/11/14	3	74.70	11	74.10	75.60	-8	4,918	-0.16%
2023/11/13	0	0.00	0.1	74.40	74.00	-0.1	4,842	0.00%
2023/11/10	7	72.80	9	73.64	73.40	-2	4,774	-0.04%
2023/11/09	9.1	73.23	8	73.14	72.90	1.1	4,713	0.02%
2023/11/08	11	77.56	7	76.14	77.00	4	4,541	0.09%
2023/11/07	8	74.16	15.6	75.60	76.40	-7.6	4,227	-0.18%
2023/11/06	2	72.10	13	71.92	72.30	-11	3,953	-0.28%
2023/11/03	9.1	72.50	21.1	73.50	72.50	-12	3,908	-0.31%
2023/11/02	7	71.64	86	70.59	72.00	-79	3,769	-2.10%
2023/11/01	55.1	68.20	83	69.49	68.10	-28	3,502	-0.80%
2023/10/31	40	66.70	0	0.00	65.60	40	3,265	1.22%
2023/10/30	0	0.00	11	67.74	67.70	-11	3,234	-0.34%
2023/10/27	26	67.51	2	67.85	66.90	24	3,215	0.75%
2023/10/26	51	68.31	17	69.78	67.70	34	3,176	1.07%
2023/10/25	12	69.59	12	70.67	69.40	0	3,120	0.00%
2023/10/24	20	67.55	70.1	68.80	69.30	-50.1	3,034	-1.65%
2023/10/23	10	66.00	30	67.00	66.90	-20	2,955	-0.68%
2023/10/20	30	66.33	10	67.00	66.70	20	2,931	0.68%
2023/10/19	1.1	65.14	23.2	67.15	67.70	-22.1	2,881	-0.77%
2023/10/18	13	66.02	2	66.60	65.50	11	2,840	0.39%
2023/10/17	54	67.72	37.2	68.82	66.50	16.9	2,805	0.60%
2023/10/16	31	67.34	12	68.37	67.30	19	2,708	0.70%
2023/10/13	38	69.40	30	71.14	68.30	8	2,601	0.31%
2023/10/12	1	67.10	60.1	67.24	69.50	-59.1	2,223	-2.66%
2023/10/11	26	64.20	25	65.11	63.20	1	2,056	0.05%
2023/10/06	1	62.00	0	0.00	62.10	1	1,960	0.05%
2023/10/05	1	62.30	9	62.86	62.60	-8	1,947	-0.41%
2023/10/04	2	61.90	2	61.75	61.90	0	1,928	0.00%
2023/10/03	2	61.25	0	61.80	61.00	2	1,907	0.10%
2023/10/02	2	61.80	9.2	62.00	62.10	-7.2	1,898	-0.38%
2023/09/28	13	61.60	16	62.03	61.50	-3	1,889	-0.16%
2023/09/27	3	60.53	0	0.00	61.50	3	1,874	0.16%
2023/09/26	15	61.43	3	61.17	60.60	12	1,864	0.64%
2023/09/25	1	62.00	2	62.35	62.20	-1	1,863	-0.05%
2023/09/22	3	60.60	3	60.63	60.90	0	1,850	0.00%
2023/09/21	4	61.38	6	60.85	60.80	-2	1,825	-0.11%
2023/09/20	2	62.50	1	62.50	62.40	1	1,768	0.06%
2023/09/19	5	63.44	0	63.80	62.70	5	1,732	0.29%
2023/09/18	17	64.42	14.3	64.99	64.40	2.7	1,670	0.16%
2023/09/15	10	64.52	2	64.35	64.00	8	1,574	0.51%
2023/09/14	22	64.91	34	64.84	65.70	-12	1,500	-0.80%
2023/09/13	18	63.52	26	63.49	64.50	-8	1,360	-0.59%
2023/09/12	4	59.03	54	60.30	60.70	-50	1,150	-4.34%
2023/09/11	3	57.94	7	58.07	57.70	-4	1,056	-0.38%
2023/09/08	3	56.00	12	56.50	56.60	-9	1,014	-0.89%
2023/09/07	11	57.05	8	57.43	57.00	3	1,001	0.30%
2023/09/06	3	57.10	4	57.65	57.60	-1	988	-0.10%
2023/09/05	42	57.88	2.1	57.88	57.90	39.9	971	4.11%
2023/09/04	0	57.90	9.1	57.79	57.90	-9.1	944	-0.96%
2023/09/01	18	56.78	17.4	57.55	56.70	0.7	886	0.07%
2023/08/31	2.1	53.51	9	54.21	54.80	-6.9	744	-0.93%
2023/08/30	0	0.00	1	52.20	52.00	-1	705	-0.14%
2023/08/28	1	51.50	0	0.00	51.40	1	694	0.14%
2023/08/25	9	54.01	2	54.85	52.90	7	687	1.02%
2023/08/24	0	0.00	3	53.23	54.00	-3	591	-0.51%
2023/08/23	0	0.00	1	51.10	51.10	-1	552	-0.18%
2023/08/21	2	49.95	3	50.30	50.80	-1	547	-0.18%
2023/08/18	2	49.43	2	50.00	49.90	0	541	0.00%
2023/08/17	0	0.00	1	49.40	49.40	-1	537	-0.19%
2023/08/16	0	0.00	2	48.35	48.50	-2	530	-0.38%
2023/08/15	0	0.00	4	47.90	48.15	-4	525	-0.76%
2023/08/14	5	46.66	0	0.00	45.80	5	514	0.97%
2023/08/11	6	47.93	4	47.83	47.45	2	497	0.40%
2023/08/10	8	46.84	0	0.00	46.55	8	477	1.68%
2023/08/09	3	47.65	4	48.45	47.60	-1	470	-0.21%
2023/08/08	4	47.08	0	0.00	46.45	4	431	0.93%
2023/08/07	4	48.46	0	0.00	48.45	4	411	0.97%
2023/08/02	1	48.60	1	49.45	49.00	0	389	0.00%
2023/08/01	8	49.48	1	49.20	49.35	7	386	1.81%
2023/07/31	2	50.15	0	0.00	50.10	2	401	0.50%
2023/07/28	1	50.40	0	0.00	50.50	1	397	0.25%
2023/07/26	8	51.29	0	0.00	51.40	8	395	2.02%
2023/07/24	1	52.00	0	0.00	51.40	1	389	0.26%
2023/07/21	1	53.00	0	0.00	53.30	1	382	0.26%
2023/07/20	1	54.20	1	54.20	54.10	0	383	0.00%
2023/07/19	1	54.10	6	53.72	54.00	-5	379	-1.32%
2023/07/18	4	55.68	0	0.00	55.10	4	377	1.06%
2023/07/17	0	0.00	12	56.58	56.30	-12	380	-3.15%
2023/07/14	0	0.00	1	56.10	56.00	-1	394	-0.25%
2023/07/13	1	55.30	1	56.00	55.30	0	404	0.00%
2023/07/12	1	55.30	0	0.00	55.30	1	429	0.23%
2023/07/11	2	55.95	1	56.50	55.60	1	538	0.19%
2023/07/10	2	55.75	1	56.00	55.70	1	550	0.18%
2023/07/07	0	0.00	2	56.60	56.40	-2	564	-0.35%
2023/07/06	1	56.30	0	56.60	56.20	1	564	0.17%
2023/07/05	1	57.30	2	56.55	56.60	-1	567	-0.18%
2023/07/04	2	55.75	1	56.10	55.90	1	561	0.18%
2023/07/03	1	56.60	1	57.50	56.50	0	559	0.00%
2023/06/30	1	55.90	1	55.30	55.90	0	547	0.00%
2023/06/29	0	55.00	0	0.00	53.60	0	540	0.00%
2023/06/20	1	54.40	0	0.00	54.30	1	573	0.17%
2023/06/15	0	0.00	1	54.40	54.60	-1	577	-0.17%
2023/06/12	1	54.20	0	0.00	54.20	1	584	0.17%
2023/06/08	4	56.33	2	56.10	55.80	2	585	0.34%
2023/06/06	2	57.40	0	0.00	57.30	2	620	0.32%
2023/06/02	0	0.00	1	58.00	57.70	-1	645	-0.15%
2023/06/01	1	57.00	0	0.00	57.30	1	660	0.15%
2023/05/31	1	57.80	1	58.50	57.30	0	665	0.00%
2023/05/29	0	0.00	2	57.25	57.90	-2	661	-0.30%
2023/05/26	1	56.50	0	0.00	55.80	1	669	0.15%
2023/05/25	1	56.80	0	0.00	57.00	1	675	0.15%
2023/05/23	1	57.10	0	0.00	56.90	1	711	0.14%
2023/05/22	0	0.00	1	56.50	56.60	-1	782	-0.13%
2023/05/18	1	55.50	0	0.00	55.30	1	879	0.11%
2023/05/16	0	0.00	1	54.20	53.90	-1	888	-0.11%
2023/05/15	1	53.50	1	52.50	52.90	0	889	0.00%
2023/05/11	0	0.00	2	54.60	53.90	-2	900	-0.22%
2023/05/10	1	55.50	0	0.00	55.60	1	898	0.11%
2023/05/09	1	55.80	0	0.00	55.70	1	900	0.11%
2023/05/08	0	0.00	1	56.70	56.70	-1	904	-0.11%
2023/05/05	5	57.02	0	0.00	57.00	5	918	0.54%
2023/04/27	2	55.45	2	56.20	56.20	0	998	0.00%
2023/04/25	2	57.25	1	58.10	56.10	1	998	0.10%
2023/04/24	0	0.00	1.1	57.81	57.90	-1.1	989	-0.11%
2023/04/20	8	60.38	0	0.00	59.20	8	982	0.81%
2023/04/19	6	61.05	6	61.82	61.00	0	972	0.00%
2023/04/18	5	60.96	3	62.00	60.60	2	954	0.21%
2023/04/17	2	61.10	2	61.60	61.60	0	944	0.00%
2023/04/14	12	62.29	5	62.18	60.60	7	923	0.76%
2023/04/13	8	59.13	10	59.81	59.80	-2	820	-0.24%
2023/04/12	2	59.20	4	59.85	59.10	-2	819	-0.24%
2023/04/10	0	0.00	5	57.66	57.60	-5	804	-0.62%
2023/04/07	0	0.00	2	57.15	56.70	-2	798	-0.25%
2023/04/06	6.1	56.76	0	0.00	56.80	6.1	800	0.76%
2023/03/31	0	57.25	1	57.00	57.80	-1	801	-0.12%
2023/03/30	0	0.00	3	56.47	56.60	-3	799	-0.38%
2023/03/29	2	55.35	0	0.00	55.30	2	798	0.25%
2023/03/28	3	56.07	0	0.00	55.90	3	803	0.37%
2023/03/22	1	56.90	0	0.00	56.90	1	912	0.11%
2023/03/17	1	56.90	1	57.00	56.80	0	912	0.00%
2023/03/16	4	56.65	7	55.87	55.50	-3	934	-0.32%
2023/03/15	1	57.50	0	0.00	57.20	1	929	0.11%
2023/03/14	2	57.70	2.1	58.33	58.30	-0.1	928	-0.01%
2023/03/13	1	58.00	1	58.90	58.70	0	935	0.00%
2023/03/10	7	58.86	1	58.90	59.30	6	931	0.64%
2023/03/09	5	59.96	1	60.40	60.50	4	928	0.43%
2023/03/08	0	0.00	8	59.98	60.40	-8	917	-0.87%
2023/03/07	1	59.00	0	0.00	59.00	1	894	0.11%
2023/03/06	4	58.13	3.2	59.49	59.50	0.8	884	0.09%
2023/03/03	0	0.00	1	58.00	57.60	-1	876	-0.11%
2023/03/02	0.1	56.90	0	0.00	57.00	0.1	877	0.01%
2023/03/01	1	56.00	1	56.90	56.90	0	873	0.00%
2023/02/24	3.1	57.44	0	0.00	57.10	3.1	870	0.36%
2023/02/23	2	58.05	6	58.55	58.40	-4	856	-0.47%
2023/02/22	6	57.90	1	58.10	58.40	5	850	0.59%
2023/02/21	4	59.20	1	60.10	59.00	3	837	0.36%
2023/02/20	8.1	60.53	3	61.93	59.90	5.1	817	0.62%
2023/02/17	0	0.00	2	59.35	59.50	-2	748	-0.27%
2023/02/16	4	58.50	0	0.00	57.20	4	701	0.57%
2023/02/10	0	0.00	3	56.40	55.90	-3	681	-0.44%
2023/02/09	1	55.40	0	0.00	55.30	1	677	0.15%
2023/02/06	0	0.00	1	56.90	56.70	-1	683	-0.15%
2023/02/03	0	57.10	0	0.00	56.70	0	680	0.00%
2023/02/02	4	57.48	6	57.15	58.10	-2	663	-0.30%
2023/02/01	0	0.00	9	53.60	54.70	-9	583	-1.54%
2023/01/31	0	0.00	3	52.70	52.10	-3	563	-0.53%
2023/01/17	0	0.00	1	51.30	50.30	-1	550	-0.18%
2023/01/13	2	49.90	5	49.55	49.95	-3	546	-0.55%
2023/01/11	3	51.50	1	52.20	51.40	2	538	0.37%
2023/01/05	1	51.50	0	0.00	51.40	1	547	0.18%
2022/12/30	0	0.00	9	51.48	51.80	-9	534	-1.68%
2022/12/29	1	49.00	1	49.25	49.45	0	519	0.00%
2022/12/28	3	49.87	0	0.00	49.55	3	518	0.58%
2022/12/26	3	51.00	0	0.00	50.50	3	519	0.58%
2022/12/22	0	0.00	3	51.47	50.70	-3	514	-0.58%
2022/12/21	2	50.25	0	0.00	50.10	2	514	0.39%
2022/12/20	13	51.15	6	51.07	49.95	7	511	1.37%
2022/12/19	6	52.03	0	0.00	51.70	6	505	1.19%
2022/12/16	0	0.00	5	55.00	54.10	-5	489	-1.02%
2022/12/15	0	0.00	1	52.70	53.60	-1	418	-0.24%
2022/12/14	0	0.00	23	52.17	53.70	-23	393	-5.85%
2022/12/13	2	50.15	0	0.00	50.40	2	368	0.54%
2022/12/12	1	50.00	1	50.70	50.40	0	371	0.00%
2022/12/09	11	51.05	0	0.00	50.50	11	374	2.94%
2022/12/08	11.1	51.89	24	52.15	51.80	-13	372	-3.48%
2022/12/07	4	49.70	1	49.85	49.15	3	349	0.86%
2022/12/06	20	51.25	0	0.00	50.60	20	350	5.71%
2022/12/05	0	0.00	22	52.27	52.00	-22	350	-6.27%
2022/12/01	21	51.28	2	51.30	50.60	19	338	5.61%
2022/11/30	1	51.30	0	0.00	51.40	1	329	0.30%
2022/11/29	0	0.00	4	49.35	49.80	-4	320	-1.25%
2022/11/28	9	48.60	15	48.86	48.70	-6	319	-1.88%
2022/11/25	2	49.38	0	0.00	49.00	2	320	0.62%
2022/11/22	1	49.30	0	0.00	48.35	1	312	0.32%
2022/11/16	1	49.60	0	0.00	49.25	1	306	0.33%
2022/11/15	1	48.75	2	49.40	49.55	-1	303	-0.33%
2022/11/14	0	0.00	1	48.50	48.45	-1	299	-0.33%
2022/11/11	0	0.00	0	48.30	48.20	0	296	-0.01%
2022/11/09	1	48.00	0	48.50	47.85	1	288	0.34%
2022/11/08	2.1	47.35	0	0.00	47.10	2.1	279	0.73%
2022/11/07	0	0.00	1	45.65	45.50	-1	269	-0.37%
2022/11/02	7	44.11	2	43.85	43.80	5	255	1.95%
2022/11/01	1	42.30	0	0.00	42.45	1	241	0.41%
2022/10/31	0	0.00	1	40.95	40.35	-1	241	-0.41%
2022/10/21	1	39.65	0	0.00	39.55	1	247	0.40%
2022/10/19	0	0.00	1	41.30	40.65	-1	250	-0.40%
2022/10/14	0	0.00	1	40.40	40.40	-1	249	-0.40%
2022/10/13	4	40.09	0	0.00	38.90	4	248	1.61%
2022/10/11	1	42.00	0	0.00	42.25	1	245	0.41%
2022/10/05	2	43.75	0	0.00	43.60	2	256	0.78%
2022/10/04	0	0.00	2	44.85	44.10	-2	258	-0.77%
2022/10/03	3	42.83	35	43.03	43.80	-32	256	-12.46%
2022/09/29	1	42.70	0	0.00	42.75	1	258	0.39%
2022/09/28	4	43.09	0	0.00	41.85	4	258	1.55%
2022/09/27	1	44.40	0	0.00	44.85	1	256	0.39%
2022/09/26	2	45.60	0	0.00	44.70	2	258	0.77%
2022/09/21	1	48.05	0	0.00	47.90	1	272	0.37%
2022/09/16	1	50.90	0	0.00	50.60	1	269	0.37%
2022/09/15	1	51.80	0	0.00	51.80	1	272	0.37%
2022/08/30	0	0.00	1	53.60	53.80	-1	309	-0.32%
2022/08/29	3	50.90	1	51.30	51.10	2	304	0.66%
2022/08/26	0	0.00	1	52.80	52.60	-1	309	-0.32%
2022/08/16	0	0.00	1	52.20	51.70	-1	399	-0.25%
2022/08/03	0	48.20	0.1	48.00	47.05	-0.1	389	-0.03%
2022/08/02	1	48.25	0	0.00	48.25	1	390	0.26%
2022/07/21	0	0.00	1	49.35	50.00	-1	401	-0.25%
2022/07/20	1	50.00	0	0.00	48.90	1	402	0.25%
2022/07/19	1	48.90	0	0.00	48.90	1	406	0.25%
2022/07/13	0	0.00	2	44.80	45.10	-2	396	-0.50%
2022/07/12	0	0.00	1	43.35	43.35	-1	394	-0.25%
2022/07/07	0	0.00	4	44.23	45.10	-4	401	-1.00%
2022/07/05	2	44.35	0	0.00	45.00	2	416	0.48%
2022/07/04	1	43.90	0	0.00	43.70	1	428	0.23%
2022/07/01	0	44.90	6	44.47	43.05	-6	439	-1.36%
2022/06/29	1	48.60	1	48.75	49.15	0	435	0.00%
2022/06/27	1	50.80	0	0.00	51.00	1	453	0.22%
2022/06/24	1	49.10	0	0.00	49.15	1	459	0.22%
2022/06/23	0	0.00	0	50.00	48.65	0	460	0.00%
2022/06/22	1	51.00	0	0.00	49.05	1	465	0.21%
2022/06/21	0	52.20	1	52.00	52.10	-1	459	-0.22%
2022/06/20	1	51.00	0	0.00	51.00	1	463	0.22%
2022/06/16	2	56.20	0	0.00	54.50	2	458	0.44%
2022/06/15	2	56.85	0	0.00	56.70	2	458	0.44%
2022/06/14	1	56.90	1	57.50	58.50	0	468	0.00%
2022/06/13	2	57.30	1	57.80	57.50	1	474	0.21%
2022/06/10	2	58.75	1	59.00	58.50	1	485	0.21%
2022/06/09	3	59.63	3	60.30	59.40	0	486	0.00%
2022/06/08	2	59.30	2	60.15	59.10	0	484	0.00%
2022/06/06	4	59.40	0	59.40	59.00	4	486	0.82%
2022/06/02	0	60.40	0	0.00	60.40	0	493	0.00%
2022/06/01	0	0.00	4	59.93	60.10	-4	494	-0.81%
2022/05/30	1	57.40	1	56.90	57.00	0	461	0.00%
2022/05/19	0	0.00	1	51.80	52.30	-1	541	-0.18%
2022/05/18	0	52.95	0	0.00	52.40	0	544	0.00%
2022/05/17	0	0.00	3	51.10	51.60	-3	549	-0.55%
2022/05/13	0	0.00	4	50.30	50.40	-4	563	-0.71%
2022/05/12	1	51.60	3	50.60	49.95	-2	572	-0.35%
2022/05/11	0	0.00	10	51.78	51.70	-10	578	-1.73%
2022/05/10	0	0.00	2	51.20	52.00	-2	590	-0.34%
2022/04/29	0	53.20	0	0.00	52.70	0	688	0.00%
2022/04/26	1	54.20	0	0.00	53.70	1	719	0.14%
2022/04/25	1	54.00	1	54.70	54.60	0	735	0.00%
2022/04/22	2	57.05	0	0.00	57.00	2	750	0.27%
2022/04/21	0	0.00	2	57.85	58.00	-2	781	-0.26%
2022/04/20	3	57.03	2	58.10	57.20	1	799	0.13%
2022/04/19	2	57.35	0	0.00	57.10	2	840	0.24%
2022/04/15	0	57.60	0	0.00	57.40	0	990	0.00%
2022/04/14	0	0.00	5	60.50	59.90	-5	1,088	-0.46%
2022/04/11	3	61.59	0	0.00	59.50	3	1,666	0.18%
2022/04/08	3	62.70	1	62.90	62.60	2	1,836	0.11%
2022/03/31	0	0.00	1	61.00	60.50	-1	2,324	-0.04%
2022/03/30	2	61.45	4	61.40	61.40	-2	2,339	-0.09%
2022/03/29	0	0.00	1	59.70	60.00	-1	2,364	-0.04%
2022/03/28	1	58.90	0	0.00	59.00	1	2,402	0.04%
2022/03/24	3	57.73	1	58.50	58.90	2	2,520	0.08%
2022/03/23	0	0.00	1	58.90	58.30	-1	2,887	-0.03%
2022/03/22	1	57.10	2	57.60	57.40	-1	3,049	-0.03%
2022/03/18	1	57.00	0	0.00	57.10	1	3,319	0.03%
2022/03/17	1	56.50	2	57.65	57.80	-1	3,554	-0.03%
2022/03/16	1	54.10	0	0.00	54.70	1	3,555	0.03%
2022/03/15	2	54.65	0	0.00	53.80	2	3,568	0.06%
2022/03/11	1	57.20	0	0.00	56.80	1	3,631	0.03%
2022/03/07	3	60.83	0	0.00	58.60	3	3,802	0.08%
2022/03/04	0	0.00	2	62.45	61.60	-2	3,980	-0.05%
2022/03/03	1	61.30	1	62.20	61.60	0	4,124	0.00%
2022/03/02	2	60.90	2	61.50	61.40	0	4,298	0.00%
2022/03/01	0	0.00	1	61.40	60.90	-1	4,551	-0.02%
2022/02/25	3	60.50	1	61.20	60.20	2	4,603	0.04%
2022/02/24	8	61.81	1	62.50	60.20	7	4,809	0.15%
2022/02/23	1	63.70	1	64.10	63.40	0	5,027	0.00%
2022/02/22	3	63.53	12	64.03	63.90	-9	5,055	-0.18%
2022/02/17	3	62.17	0	0.00	62.10	3	5,045	0.06%
2022/02/16	4	62.95	3	63.50	62.60	1	5,059	0.02%
2022/02/15	3	62.80	3	63.40	62.00	0	5,065	0.00%
2022/02/14	4	62.75	0	0.00	62.00	4	5,073	0.08%
2022/02/11	2	63.25	3	64.17	64.20	-1	5,075	-0.02%
2022/02/10	2	63.75	1	64.10	64.20	1	5,086	0.02%
2022/02/09	5	63.66	1	64.60	64.70	4	5,101	0.08%
2022/02/08	0	0.00	3	62.53	63.10	-3	5,106	-0.06%
2022/01/26	1	59.40	0	0.00	59.30	1	5,206	0.02%
2022/01/25	4	61.78	1	60.80	60.50	3	5,215	0.06%
2022/01/24	4	61.78	1	62.90	62.50	3	5,220	0.06%
2022/01/21	21	66.24	0	0.00	65.50	21	5,209	0.40%
2022/01/20	10	67.50	1	67.50	67.20	9	5,288	0.17%
2022/01/19	0	0.00	26	67.67	67.90	-26	5,360	-0.49%
2022/01/18	40	67.65	1	66.90	66.90	39	5,368	0.73%
2022/01/17	1	67.20	11	67.71	67.80	-10	5,368	-0.19%
2022/01/14	11	65.01	10	65.40	65.40	1	5,351	0.02%
2022/01/13	0	0.00	5	66.66	66.50	-5	5,329	-0.09%
2022/01/12	20.1	67.95	10	69.10	67.10	10.1	5,316	0.19%
2022/01/11	51	69.72	10	71.99	68.30	41	5,285	0.78%
2022/01/10	12	70.37	10	71.35	72.80	2	5,226	0.04%
2022/01/07	21	70.72	20	71.38	70.30	1	5,162	0.02%
2022/01/06	15	73.31	6	73.33	73.60	9	5,058	0.18%
2022/01/05	4	75.30	14	75.16	76.00	-10	4,925	-0.20%
2022/01/04	10	73.55	18.2	74.22	74.20	-8.2	4,656	-0.18%
2022/01/03	12	73.50	14	73.16	73.10	-2	4,490	-0.04%
2021/12/30	4	72.83	72	72.24	72.70	-68	4,313	-1.58%
2021/12/29	3	70.53	87	69.90	70.00	-84	3,942	-2.13%
2021/12/28	12	67.77	8	68.08	67.60	4	3,837	0.10%
2021/12/27	13	68.20	18	68.67	68.00	-5	3,831	-0.13%
2021/12/24	49	68.43	10	69.21	68.20	39	3,832	1.02%
2021/12/23	36.1	69.02	1	69.30	68.60	35.1	3,814	0.92%
2021/12/22	45.1	70.11	20	71.05	69.50	25.1	3,788	0.66%
2021/12/21	18	70.19	8	69.89	70.00	10	3,751	0.27%
2021/12/20	46	70.76	16	71.80	70.20	30	3,718	0.81%
2021/12/17	54	71.59	100	71.80	71.50	-46	3,638	-1.26%
2021/12/16	72	68.04	43	69.26	70.80	29	3,273	0.89%
2021/12/15	36	68.24	36	68.81	68.00	0	3,111	0.00%
2021/12/14	51	67.48	57	67.87	67.00	-6	3,042	-0.20%
2021/12/13	3	65.50	129	68.65	70.30	-126	2,857	-4.41%	大賣/鉅額交易
2021/12/10	3	64.10	5	64.16	64.00	-2	2,634	-0.08%
2021/12/09	24	64.76	0	0.00	64.10	24	2,637	0.91%
2021/12/08	35	65.78	40	66.45	65.60	-5	2,622	-0.19%
2021/12/07	40	65.61	21	66.11	65.50	19	2,588	0.73%
2021/12/06	10	63.50	22	64.51	65.10	-12	2,553	-0.47%
2021/12/03	0	0.00	2	64.25	64.00	-2	2,536	-0.08%
2021/12/02	65	65.39	7	63.89	63.50	58	2,518	2.30%
2021/12/01	60	66.66	46	66.84	66.80	14	2,469	0.57%
2021/11/30	78	68.94	73	69.29	68.50	5	2,391	0.21%
2021/11/29	59	67.41	84	67.74	67.90	-25	2,214	-1.13%
2021/11/26	91	67.85	46	68.15	68.30	45	2,091	2.15%
2021/11/25	32.6	66.29	96	67.30	67.70	-63.4	1,925	-3.29%
2021/11/24	45	63.53	59	64.24	64.90	-14	1,669	-0.84%
2021/11/23	98.4	64.80	47	65.09	64.30	51.4	1,621	3.17%
2021/11/22	14	61.46	38	63.59	65.80	-24	1,413	-1.70%
2021/11/19	2	59.60	68	59.18	59.90	-66	1,191	-5.54%
2021/11/18	11	57.48	0	0.00	57.70	11	1,156	0.95%
2021/11/17	0	0.00	42	57.85	58.30	-42	1,151	-3.65%
2021/11/16	10	56.50	1	56.80	56.80	9	1,144	0.79%
2021/11/15	13	57.00	33	57.01	57.00	-20	1,151	-1.74%
2021/11/12	2	55.15	0	0.00	55.20	2	1,157	0.18%
2021/11/11	15	55.89	18	56.43	55.60	-3	1,162	-0.26%
2021/11/10	3	55.97	0	0.00	56.10	3	1,168	0.26%
2021/11/09	15	56.20	1	56.70	56.10	14	1,186	1.18%
2021/11/08	64	57.53	0	0.00	56.60	64	1,178	5.43%
2021/11/05	12	59.00	10	59.19	59.50	2	1,182	0.17%
2021/11/04	14	60.25	10	60.00	60.00	4	1,209	0.33%
2021/11/03	22	57.72	80	58.99	58.60	-58	1,201	-4.83%
2021/11/02	64	57.26	14	55.86	55.80	50	1,168	4.28%
2021/11/01	10	59.00	20	59.50	59.00	-10	1,168	-0.86%
2021/10/29	27	58.72	18	58.79	58.50	9	1,168	0.77%
2021/10/28	32	60.60	2	61.20	59.30	30	1,161	2.58%
2021/10/27	14	59.19	64	59.08	60.00	-50	1,086	-4.60%
2021/10/26	2	54.60	1	54.70	54.60	1	1,022	0.10%
2021/10/25	2	52.95	2	53.45	55.70	0	1,017	0.00%
2021/10/22	0	0.00	1	53.40	53.60	-1	1,066	-0.09%
2021/10/21	1	52.90	0	0.00	53.00	1	1,126	0.09%
2021/10/19	1	53.30	0	0.00	54.00	1	1,225	0.08%
2021/10/15	0	0.00	13	51.85	51.60	-13	1,385	-0.94%
2021/10/13	16	50.58	13	51.38	50.70	3	1,576	0.19%
2021/10/12	10	50.40	0	0.00	50.80	10	1,663	0.60%
2021/10/07	0	0.00	10	51.00	52.20	-10	1,972	-0.51%
2021/10/06	10	50.40	10	51.00	50.10	0	2,391	0.00%
2021/10/05	1	47.60	1	49.50	50.90	0	2,568	0.00%
2021/10/04	10	50.40	0	0.00	49.10	10	2,635	0.38%
2021/10/01	2	51.60	2	52.90	51.50	0	2,831	0.00%
2021/09/30	0	0.00	3	53.80	53.60	-3	3,198	-0.09%
2021/09/29	5	53.94	0	0.00	53.30	5	3,373	0.15%
2021/09/28	32	57.03	0	0.00	55.90	32	3,383	0.95%
2021/09/27	10	57.20	25	58.00	57.60	-15	3,392	-0.44%
2021/09/24	30	57.53	10	58.60	57.50	20	3,422	0.58%
2021/09/22	21	55.99	21	56.95	56.10	0	3,462	0.00%
2021/09/17	10	56.60	22	57.32	57.80	-12	3,466	-0.35%
2021/09/16	10	56.90	0	0.00	57.20	10	3,481	0.29%
2021/09/15	10	56.50	20	57.20	57.00	-10	3,502	-0.29%
2021/09/14	13	56.75	11	57.35	56.50	2	3,498	0.06%
2021/09/13	1	55.70	10	56.40	55.80	-9	3,495	-0.26%
2021/09/09	1	52.10	1	53.30	54.90	0	3,536	0.00%
2021/09/08	8	52.99	7	52.37	52.20	1	3,546	0.03%
2021/09/06	21	55.47	0	0.00	54.20	21	3,562	0.59%
2021/09/03	20	57.45	20	57.94	56.70	0	3,564	0.00%
2021/09/02	20	57.21	1	59.10	57.00	19	3,612	0.53%
2021/08/31	20	55.35	20	56.30	57.40	0	3,623	0.00%
2021/08/27	0	0.00	3	55.50	55.70	-3	3,648	-0.08%
2021/08/26	2	55.65	0	0.00	56.20	2	3,658	0.05%
2021/08/23	4	54.65	10	53.42	55.00	-6	3,723	-0.16%
2021/08/20	5	52.24	4	53.20	52.10	1	3,729	0.03%
2021/08/19	15	52.83	8	53.24	52.10	7	3,727	0.19%
2021/08/18	3	55.20	1	55.50	55.40	2	3,730	0.05%
2021/08/17	8	54.03	6	53.30	52.00	2	3,745	0.05%
2021/08/16	9	55.17	7	54.96	55.10	2	3,755	0.05%
2021/08/13	9	58.13	6	57.33	56.50	3	3,767	0.08%
2021/08/12	11	59.88	3	60.13	59.70	8	3,754	0.21%
2021/08/11	7	59.51	7	59.56	59.10	0	3,775	0.00%
2021/08/10	19	62.16	14	61.89	60.80	5	3,781	0.13%
2021/08/09	80	65.60	18	64.72	63.70	62	3,783	1.64%
2021/08/06	5	68.08	3	68.13	67.90	2	3,761	0.05%
2021/08/05	2	69.30	3	69.50	69.60	-1	3,806	-0.03%
2021/08/04	1	68.10	2	67.90	68.10	-1	3,851	-0.03%
2021/08/02	1	66.70	0	0.00	67.10	1	3,897	0.03%
2021/07/30	1	67.70	0	0.00	67.10	1	3,933	0.03%
2021/07/28	9	67.11	12	67.65	67.00	-3	3,932	-0.08%
2021/07/27	7	70.93	15	72.03	70.80	-8	3,921	-0.20%
2021/07/23	7	71.27	1	73.20	71.60	6	3,897	0.15%
2021/07/22	7	71.16	5	73.32	73.40	2	3,861	0.05%
2021/07/21	4	69.10	7	70.41	69.40	-3	3,834	-0.08%
2021/07/20	1	72.60	2	70.50	70.20	-1	3,882	-0.03%
2021/07/19	4.1	73.60	33	73.47	71.80	-28.9	3,822	-0.76%
2021/07/16	24	77.35	1	77.60	75.50	23	3,782	0.61%
2021/07/15	6	77.40	14	77.37	76.70	-8	3,721	-0.21%
2021/07/14	9	78.77	11	77.95	77.60	-2	3,645	-0.05%
2021/07/13	38	78.23	18	78.54	77.00	20	3,439	0.58%
2021/07/12	2	71.10	17	74.22	75.00	-15	3,044	-0.49%
2021/07/09	4	70.73	1	71.50	70.30	3	2,900	0.10%
2021/07/08	14	71.89	12	72.69	72.00	2	2,909	0.07%
2021/07/07	12	68.71	12	70.80	71.50	0	2,730	0.00%
2021/07/06	6	64.88	103	63.50	67.30	-97	2,383	-4.07%	大賣/
2021/07/05	0	0.00	57	60.76	61.20	-57	2,291	-2.49%
2021/07/02	50	59.12	0	0.00	59.30	50	2,326	2.15%
2021/07/01	84	60.68	16	61.69	59.40	68	2,356	2.89%
2021/06/30	9	60.70	37	61.52	62.10	-28	2,358	-1.19%
2021/06/29	28	60.44	10	61.40	60.20	18	2,383	0.76%
2021/06/28	14	60.53	1	61.20	60.60	13	2,401	0.54%
2021/06/25	16	61.24	0.1	62.00	61.00	15.9	2,445	0.65%
2021/06/24	0	0.00	56	61.59	62.00	-56	2,475	-2.26%
2021/06/23	9	59.00	46	59.77	60.00	-37	2,521	-1.47%
2021/06/22	21	58.69	20	59.70	58.20	1	2,536	0.04%
2021/06/21	85	59.68	9	59.66	58.90	76	2,558	2.97%
2021/06/18	15	61.28	8	62.40	61.30	7	2,597	0.27%
2021/06/17	10	60.24	36	61.54	61.90	-26	2,641	-0.98%
2021/06/16	30	60.80	0	0.00	60.50	30	2,705	1.11%
2021/06/15	0	0.00	34	61.43	61.70	-34	2,849	-1.19%
2021/06/11	41	60.55	4	60.60	60.50	37	3,167	1.17%
2021/06/10	6	61.85	2	61.80	61.30	4	4,089	0.10%
2021/06/09	0	0.00	81	60.78	61.10	-81	4,451	-1.82%
2021/06/08	0	0.00	3	58.40	58.50	-3	4,546	-0.07%
2021/06/07	13	57.40	11	57.78	57.00	2	4,649	0.04%
2021/06/04	85	58.98	12	59.10	58.10	73	4,660	1.57%
2021/06/03	13	59.04	72	60.04	61.00	-59	4,682	-1.26%
2021/06/02	77	59.54	2	58.65	58.60	75	4,724	1.59%
2021/06/01	7	59.93	0	0.00	60.10	7	4,782	0.15%
2021/05/28	3	59.20	89	58.21	59.30	-86	4,881	-1.76%
2021/05/27	61	57.26	1	57.80	57.10	60	4,910	1.22%
2021/05/26	26	58.38	1	58.20	58.60	25	4,977	0.50%
2021/05/25	3	59.47	125	57.75	58.90	-122	5,079	-2.40%	大賣/鉅額交易
2021/05/24	22	56.00	22	56.40	56.70	0	5,095	0.00%
2021/05/21	20	53.70	22	54.04	56.20	-2	5,155	-0.04%
2021/05/20	8	53.30	4	53.73	52.50	4	5,277	0.08%
2021/05/17	7	48.62	5	48.66	48.45	2	5,434	0.04%
2021/05/14	6	52.38	4	53.25	52.20	2	5,424	0.04%
2021/05/13	1	52.90	0	0.00	53.10	1	5,431	0.02%
2021/05/12	2	54.95	7	55.76	51.60	-5	5,434	-0.09%
2021/05/11	3	58.23	0	0.00	56.20	3	5,432	0.06%
2021/05/10	6	62.68	6	62.67	61.80	0	5,469	0.00%
2021/05/07	0	0.00	2	62.35	64.50	-2	5,539	-0.04%
2021/05/06	2	60.30	3	61.20	60.50	-1	5,540	-0.02%
2021/05/05	4	61.58	5	61.64	60.70	-1	5,571	-0.02%
2021/05/04	2	60.90	7	60.77	61.00	-5	5,685	-0.09%
2021/05/03	47	65.22	0	0.00	63.10	47	5,973	0.79%
2021/04/29	79	67.68	33	68.45	67.80	46	6,035	0.76%
2021/04/28	34	67.49	72	68.02	68.20	-38	6,133	-0.62%
2021/04/27	50	67.32	48	67.78	67.50	2	6,224	0.03%
2021/04/26	36	65.78	32	66.71	64.50	4	6,215	0.06%
2021/04/23	37	67.91	16	68.69	67.30	21	6,187	0.34%
2021/04/22	36	68.89	20	70.09	67.70	16	6,274	0.26%
2021/04/21	26	71.93	2	71.90	71.60	24	6,311	0.38%
2021/04/20	1	74.20	2	74.35	73.70	-1	6,426	-0.02%
2021/04/19	3	74.07	4	74.95	73.50	-1	6,606	-0.02%
2021/04/16	1	72.30	1	72.90	74.00	0	7,131	0.00%
2021/04/15	3	71.50	2	72.30	72.50	1	7,596	0.01%
2021/04/14	8	73.49	3	71.20	71.70	5	7,722	0.06%
2021/04/13	12	75.11	7	75.94	75.00	5	7,749	0.06%
2021/04/12	6	75.25	4	75.95	75.30	2	7,884	0.03%
2021/04/09	16	76.09	3	76.47	75.40	13	7,930	0.16%
2021/04/08	4	78.65	8	78.46	78.10	-4	7,938	-0.05%
2021/04/07	2	79.30	1	79.80	78.80	1	8,145	0.01%
2021/04/06	5	79.76	6	79.53	79.90	-1	8,361	-0.01%
2021/04/01	7	79.07	5	79.86	78.50	2	8,713	0.02%
2021/03/31	3	79.93	2	80.35	79.50	1	9,129	0.01%
2021/03/30	1	80.70	2	80.10	80.40	-1	9,326	-0.01%
2021/03/29	9	79.02	2	79.75	79.00	7	9,479	0.07%
2021/03/26	14	78.89	18	79.11	79.60	-4	9,519	-0.04%
2021/03/25	6	77.65	5	78.16	77.40	1	9,525	0.01%
2021/03/24	5	78.20	11	78.41	77.80	-6	9,575	-0.06%
2021/03/23	8	79.28	7	78.99	78.50	1	9,667	0.01%
2021/03/22	4	78.60	5	78.90	80.30	-1	9,737	-0.01%
2021/03/19	16	78.81	8	79.34	78.90	8	9,914	0.08%
2021/03/18	32	81.52	14	82.46	80.40	18	10,235	0.18%
2021/03/17	20	84.45	10	83.43	82.70	10	10,628	0.09%
2021/03/16	86.1	89.84	52	90.07	84.70	34.1	10,507	0.32%
2021/03/15	11	81.92	68.2	82.33	84.80	-57.2	9,726	-0.59%
2021/03/12	6	76.43	14.1	76.76	77.10	-8.1	9,374	-0.09%
2021/03/11	24	74.19	25	74.74	75.00	-1	9,380	-0.01%
2021/03/10	2	72.00	2	72.60	71.20	0	9,357	0.00%
2021/03/09	5	72.74	4	72.25	71.70	1	9,438	0.01%
2021/03/08	3	74.57	19	75.54	73.20	-16	9,514	-0.17%
2021/03/05	12	75.22	4	74.40	74.40	8	9,625	0.08%
2021/03/04	6	73.40	3	74.60	73.50	3	9,619	0.03%
2021/03/03	4	72.63	5	72.18	73.80	-1	9,577	-0.01%
2021/03/02	3	71.87	2	72.90	70.50	1	9,555	0.01%
2021/02/26	10	71.06	2	71.40	71.00	8	9,612	0.08%
2021/02/25	18	75.09	5	74.76	73.60	13	9,627	0.14%
2021/02/24	4	78.00	4	77.60	77.10	0	9,620	0.00%
2021/02/23	9	79.68	7	79.13	78.60	2	9,804	0.02%
2021/02/22	13	79.32	18	78.06	78.60	-5	9,785	-0.05%
2021/02/19	4	75.03	1	76.40	74.70	3	9,727	0.03%
2021/02/18	1	75.70	5	76.66	76.50	-4	9,792	-0.04%
2021/02/17	9	74.12	1	73.50	77.10	8	9,930	0.08%
2021/02/05	2	69.80	2	71.00	70.20	0	9,982	0.00%
2021/02/04	1	71.30	0	0.00	70.90	1	10,305	0.01%
2021/02/03	1	73.10	0	0.00	73.60	1	10,551	0.01%
2021/02/02	1	71.50	6	71.93	73.00	-5	10,827	-0.05%
2021/02/01	0	0.00	5	68.30	68.50	-5	10,959	-0.05%
2021/01/29	18	75.22	14	71.76	70.60	4	11,027	0.04%
2021/01/28	0	0.00	11	78.00	76.00	-11	11,031	-0.10%
2021/01/27	18	78.16	7	78.60	78.30	11	11,293	0.10%
2021/01/26	15	79.28	18	78.87	78.00	-3	11,590	-0.03%
2021/01/25	31	81.62	24	81.62	79.00	7	11,525	0.06%
2021/01/22	3	76.90	5	77.34	77.50	-2	11,246	-0.02%
2021/01/21	12.5	75.31	10	73.96	73.80	2.5	11,218	0.02%
2021/01/20	4	74.18	9	74.37	75.70	-5	11,220	-0.04%
2021/01/19	9.1	74.64	4	75.03	75.20	5.1	11,154	0.05%
2021/01/18	5	76.46	44	77.47	76.20	-39	11,158	-0.35%
2021/01/15	9	79.97	11	79.06	77.70	-2	11,312	-0.02%
2021/01/14	9	77.62	8	78.28	79.50	1	11,342	0.01%
2021/01/13	20.1	79.54	25	80.69	78.90	-5	11,407	-0.04%
2021/01/12	43	78.98	40.1	78.59	78.00	2.9	11,524	0.03%
2021/01/11	69	81.04	49	81.54	79.90	20	11,508	0.17%
2021/01/08	30	74.02	32	74.71	78.40	-2	11,590	-0.02%
2021/01/07	4.1	69.65	12	70.57	71.30	-7.9	11,390	-0.07%
2021/01/06	9	68.93	7	68.87	68.50	2	11,246	0.02%
2021/01/05	5	70.92	17	71.02	70.90	-12	11,164	-0.11%
2021/01/04	32	69.08	5	70.30	69.40	27	11,016	0.25%
2020/12/31	10	70.36	4	70.43	69.80	6	10,973	0.05%
2020/12/30	29	73.58	2	71.55	70.50	27	10,917	0.25%
2020/12/29	5	69.74	6	69.90	70.50	-1	10,715	-0.01%
2020/12/28	33	70.61	13	68.81	67.90	20	10,461	0.19%
2020/12/25	5	65.22	11.2	65.06	66.90	-6.2	10,076	-0.06%
2020/12/24	36	61.65	34	61.40	60.90	2	9,625	0.02%
2020/12/23	7	58.97	23	59.29	59.40	-16	9,396	-0.17%
2020/12/22	0.1	58.40	0	0.00	55.60	0.1	9,229	0.00%
2020/12/21	5	55.82	4	56.40	57.10	1	9,182	0.01%
2020/12/18	4	57.93	20	57.30	57.30	-16	9,119	-0.18%
2020/12/17	45.1	59.39	42	58.38	59.40	3.1	9,072	0.03%
2020/12/16	28	59.63	34	58.97	59.80	-6	8,985	-0.07%
2020/12/15	15.7	59.16	9	59.16	57.20	6.7	8,887	0.08%
2020/12/14	41	63.23	28	60.79	60.50	13	8,671	0.15%
2020/12/11	68	61.03	59	61.86	62.20	9	8,314	0.11%
2020/12/10	19	55.47	76	55.66	56.60	-57	7,910	-0.72%
2020/12/09	34	54.68	46	54.43	54.00	-12	7,738	-0.16%
2020/12/08	20	51.42	22	51.79	51.90	-2	7,649	-0.03%
2020/12/07	79	51.78	44	53.30	50.30	35	7,758	0.45%
2020/12/04	49	54.51	20	56.00	54.00	29	7,693	0.38%
2020/12/03	20	55.00	14	55.48	55.70	6	7,636	0.08%
2020/12/02	12	55.04	56	55.96	55.50	-44	7,619	-0.58%
2020/12/01	56	54.03	115	54.46	56.00	-59	7,573	-0.78%	大賣/
2020/11/30	48	53.24	20	54.05	52.60	28	7,459	0.38%
2020/11/27	39	53.72	20	54.20	53.60	19	7,470	0.25%
2020/11/25	34	54.16	10	54.25	53.20	24	7,547	0.32%
2020/11/24	22	54.85	10	55.40	54.70	12	7,471	0.16%
2020/11/23	19	55.17	2	55.20	55.00	17	7,523	0.23%
2020/11/20	10	55.70	22	55.82	56.10	-12	7,459	-0.16%
2020/11/19	11	53.37	1	53.00	53.00	10	7,233	0.14%
2020/11/18	1	55.10	7	55.49	54.00	-6	7,195	-0.08%
2020/11/17	4	54.90	2	55.50	54.00	2	7,106	0.03%
2020/11/16	11	55.43	5	56.06	55.70	6	7,022	0.09%
2020/11/13	5	52.78	8	53.69	54.90	-3	6,831	-0.04%
2020/11/12	22	54.34	13	54.46	52.40	9	6,690	0.13%
2020/11/11	7	51.11	14	52.25	53.10	-7	6,351	-0.11%
2020/11/10	11	50.03	12	50.68	50.20	-1	6,093	-0.02%
2020/11/09	7	46.76	9	48.59	49.10	-2	5,774	-0.03%
2020/11/06	9	47.91	0	0.00	46.80	9	5,603	0.16%
2020/11/05	0	0.00	11	48.50	48.40	-11	5,480	-0.20%
2020/11/04	29	48.63	19	48.57	48.80	10	5,432	0.18%
2020/11/03	23	47.21	25	48.06	48.05	-2	5,205	-0.04%
2020/11/02	3	43.63	4	44.54	45.10	-1	4,887	-0.02%
2020/10/30	1	43.25	0	0.00	43.25	1	4,845	0.02%
2020/10/29	0	0.00	5	44.25	46.00	-5	4,806	-0.10%
2020/10/28	26	47.50	22	47.09	45.70	4	4,760	0.08%
2020/10/27	2	46.03	10	46.15	46.45	-8	4,647	-0.17%
2020/10/26	3	47.32	19	47.01	46.40	-16	4,586	-0.35%
2020/10/23	36	47.87	22	47.53	47.65	14	4,501	0.31%
2020/10/22	32	45.91	27	45.90	46.00	5	4,278	0.12%
2020/10/21	14	47.10	21	46.95	47.25	-7	4,136	-0.17%
2020/10/20	16	44.78	9	44.87	46.85	7	3,983	0.18%
2020/10/19	4	43.94	2	44.50	44.50	2	3,736	0.05%
2020/10/16	53	44.79	52	43.71	42.40	1	3,573	0.03%
2020/10/15	0	0.00	102	39.90	42.45	-102	2,954	-3.45%	大賣/鉅額交易
2020/10/14	40	38.87	10	39.30	38.60	30	2,663	1.13%
2020/10/13	20	38.95	40	39.28	38.85	-20	2,658	-0.75%
2020/10/12	21	38.39	10	38.30	38.15	11	2,633	0.42%
2020/10/08	11	38.95	24	39.38	38.60	-13	2,629	-0.49%
2020/10/07	43	38.34	30	38.74	38.85	13	2,606	0.50%
2020/10/06	10	38.65	95	37.79	38.75	-85	2,600	-3.27%
2020/10/05	0	0.00	7	36.15	35.90	-7	2,599	-0.27%
2020/09/30	2	35.88	0	0.00	36.20	2	2,740	0.07%
2020/09/29	11	35.98	16	36.28	35.75	-5	2,796	-0.18%
2020/09/28	2	34.80	0	0.00	35.50	2	2,801	0.07%
2020/09/25	21	35.45	16.1	35.71	34.60	4.9	2,806	0.17%
2020/09/24	47	36.75	8	37.03	35.85	39	2,783	1.40%
2020/09/23	31	38.05	23	38.80	37.95	8	2,742	0.29%
2020/09/22	21	38.06	2	38.05	38.35	19	2,723	0.70%
2020/09/21	47	38.76	11	39.78	38.40	36	2,696	1.34%
2020/09/18	30	38.97	36	39.38	39.15	-6	2,663	-0.23%
2020/09/17	3	38.62	11	38.95	38.70	-8	2,628	-0.30%
2020/09/16	5	38.20	2	38.60	38.40	3	2,601	0.12%
2020/09/15	57	38.84	34	39.82	38.25	23	2,556	0.90%
2020/09/14	10	38.00	32	38.53	39.20	-22	2,421	-0.91%
2020/09/11	53	38.23	0	0.00	37.75	53	2,383	2.22%
2020/09/10	16	39.96	13	39.61	38.95	3	2,320	0.13%
2020/09/09	1	38.20	85	38.49	38.65	-84	2,151	-3.90%
2020/09/08	77	37.75	30	38.17	37.80	47	2,070	2.27%
2020/09/07	43	37.62	13	39.52	37.85	30	2,047	1.47%
2020/09/04	15	37.25	37	38.29	38.55	-22	1,974	-1.11%
2020/09/03	20	37.70	20	38.55	37.65	0	1,893	0.00%
2020/09/02	23	37.47	22.5	37.94	38.00	0.5	1,841	0.03%
2020/09/01	1	36.85	45	37.34	37.40	-44	1,773	-2.48%
2020/08/31	2	36.33	24	36.36	36.00	-22	1,630	-1.35%
2020/08/28	25	35.31	27	35.78	35.75	-2	1,599	-0.13%
2020/08/27	34.8	36.07	46	36.58	36.15	-11.3	1,580	-0.71%
2020/08/26	10	34.10	76	35.15	36.00	-66	1,493	-4.41%
2020/08/25	24	34.08	4	33.90	34.05	20	1,458	1.37%
2020/08/24	7	33.54	61	33.68	34.05	-54	1,443	-3.74%
2020/08/21	0	0.00	20	31.95	32.15	-20	1,417	-1.41%
2020/08/20	75	31.69	21	31.51	31.30	54	1,413	3.82%
2020/08/19	23	33.85	0	0.00	33.50	23	1,380	1.67%
2020/08/18	10	35.00	5	34.90	34.70	5	1,359	0.37%
2020/08/17	10	35.50	11	35.83	35.45	-1	1,349	-0.07%
2020/08/14	22	34.63	20	35.00	35.05	2	1,333	0.15%
2020/08/13	45	35.83	23	36.23	35.55	22	1,306	1.68%
2020/08/12	10	36.00	50	36.26	36.30	-40	1,287	-3.11%
2020/08/11	54	35.55	24	35.91	35.50	30	1,252	2.40%
2020/08/10	1	36.60	19	36.31	36.80	-18	1,218	-1.48%
2020/08/07	13	35.90	17	36.66	35.50	-4	1,178	-0.34%
2020/08/06	0	0.00	20	35.10	34.90	-20	1,102	-1.81%
2020/08/05	24	34.74	0	0.00	34.60	24	1,084	2.21%
2020/08/04	1	34.60	23	34.87	35.00	-22	1,065	-2.06%
2020/08/03	16	34.44	61	34.52	34.30	-45	1,057	-4.26%
2020/07/31	20	32.79	9	33.25	33.20	11	1,028	1.07%
2020/07/30	0	0.00	2	32.20	32.45	-2	1,038	-0.19%
2020/07/29	1	31.70	0	0.00	31.65	1	1,072	0.09%
2020/07/28	4	31.60	4	33.43	31.40	0	1,079	0.00%
2020/07/27	0	0.00	12	33.06	32.75	-12	1,074	-1.12%
2020/07/24	20	33.75	0	0.00	33.40	20	1,072	1.86%
2020/07/23	30	34.28	24	34.75	34.30	6	1,089	0.55%
2020/07/22	0	0.00	36	34.39	34.85	-36	1,095	-3.29%
2020/07/21	10	34.00	10	34.45	33.75	0	1,133	0.00%
2020/07/17	30	33.72	10	33.24	32.80	20	1,257	1.59%
2020/07/16	6	33.90	9	34.50	34.00	-3	1,252	-0.24%
2020/07/15	39	34.39	0	0.00	34.00	39	1,251	3.12%
2020/07/14	17	35.00	0	0.00	34.80	17	1,257	1.35%
2020/07/13	26	35.30	39	35.25	36.20	-13	1,270	-1.02%
2020/07/10	42	34.50	11	34.57	34.70	31	1,310	2.37%
2020/07/09	22	36.47	37	36.44	37.00	-15	1,269	-1.18%
2020/07/08	1	33.80	58	33.80	34.70	-57	1,127	-5.06%
2020/07/07	32	31.96	17	32.72	31.55	15	1,075	1.40%
2020/07/06	0	0.00	36	32.54	32.75	-36	1,103	-3.26%
2020/07/03	10	31.80	31	31.98	31.85	-21	1,106	-1.90%
2020/07/02	10	31.05	30	31.30	31.20	-20	1,102	-1.81%
2020/06/30	30	30.92	0	0.00	30.90	30	1,100	2.73%
2020/06/29	0	0.00	40	31.16	31.15	-40	1,102	-3.63%
2020/06/24	1	30.35	0	0.00	30.30	1	1,103	0.09%
2020/06/23	20	30.50	10	30.75	30.40	10	1,116	0.90%
2020/06/19	12	30.97	11	31.25	30.65	1	1,147	0.09%
2020/06/18	31	30.91	0	0.00	30.95	31	1,146	2.70%
2020/06/17	3	31.00	0	0.00	31.00	3	1,144	0.26%
2020/06/16	8	30.80	10	30.60	31.00	-2	1,154	-0.17%
2020/06/12	0	0.00	6	29.66	30.20	-6	1,179	-0.51%
2020/06/11	22	30.58	17	30.74	30.25	5	1,186	0.42%
2020/06/10	10	31.69	0	0.00	31.60	10	1,187	0.84%
2020/06/09	1	31.70	0	0.00	31.70	1	1,211	0.08%
2020/06/08	75	31.89	0	0.00	31.50	75	1,224	6.13%
2020/06/05	0	0.00	1	32.40	32.20	-1	1,217	-0.08%
2020/06/04	1	32.30	20	32.45	32.20	-19	1,227	-1.55%
2020/06/03	20	31.88	0	0.00	32.00	20	1,231	1.62%
2020/06/02	36	32.18	80	32.75	31.85	-44	1,226	-3.59%
2020/06/01	0	0.00	10	31.65	31.75	-10	1,170	-0.85%
2020/05/28	2	30.65	0	0.00	30.60	2	1,163	0.17%
2020/05/27	2	30.75	0	0.00	30.65	2	1,170	0.17%
2020/05/22	2	30.05	0	0.00	30.15	2	1,200	0.17%
2020/05/18	6	30.24	0	0.00	29.85	6	1,217	0.49%
2020/05/15	7	29.91	0	0.00	29.90	7	1,261	0.55%
2020/05/14	11	31.00	0	0.00	30.10	11	1,267	0.87%
2020/05/13	12	31.41	0	0.00	31.50	12	1,293	0.93%
2020/05/12	22	31.65	11	32.18	31.70	11	1,292	0.85%
2020/05/11	23	31.75	21	32.06	31.80	2	1,301	0.15%
2020/05/08	50	31.69	49	32.26	31.60	1	1,298	0.08%
2020/05/07	10	31.50	2	31.80	31.80	8	1,292	0.62%
2020/05/06	21	31.64	20	32.00	31.70	1	1,294	0.08%
2020/05/05	40	31.78	50	32.20	31.60	-10	1,281	-0.78%
2020/05/04	40	31.60	0	0.00	31.40	40	1,273	3.14%
2020/04/30	34	31.82	30	32.20	32.00	4	1,278	0.31%
2020/04/29	3	31.63	1	31.85	31.65	2	1,285	0.16%
2020/04/28	30	31.74	8	32.10	31.60	22	1,294	1.70%
2020/04/27	22	31.66	12	32.00	31.60	10	1,291	0.77%
2020/04/24	6	31.59	0	0.00	31.40	6	1,272	0.47%
2020/04/23	13	29.22	17	31.34	31.80	-4	1,223	-0.33%
2020/04/22	3	29.40	69	28.58	29.50	-66	1,158	-5.70%
2020/04/21	32	28.05	1	28.30	27.35	31	1,104	2.81%
2020/04/20	11	28.18	28	28.40	28.20	-17	1,111	-1.53%
2020/04/17	37	28.14	16	28.90	28.10	21	1,111	1.89%
2020/04/16	50	28.24	31	28.85	28.65	19	1,102	1.72%
2020/04/15	12.2	28.42	15	27.79	28.50	-2.9	1,094	-0.26%
2020/04/14	0	0.00	11	26.50	26.50	-11	1,041	-1.06%
2020/04/13	21	25.75	10	25.90	25.60	11	1,058	1.04%
2020/04/09	2	26.75	4	27.26	26.50	-2	1,334	-0.15%
2020/04/08	1	25.25	1	24.95	25.45	0	1,315	0.00%
2020/04/07	4	23.13	0	0.00	23.15	4	1,326	0.30%
2020/04/06	1	21.85	1	22.00	22.00	0	1,353	0.00%
2020/03/25	2	22.20	3	22.13	21.95	-1	1,564	-0.06%
2020/03/23	0	0.00	1	18.80	18.80	-1	1,563	-0.06%
2020/03/20	7	19.69	0	0.00	19.70	7	1,566	0.45%
2020/03/18	1	20.80	0	0.00	19.95	1	1,552	0.06%
2020/03/17	3	22.25	0	0.00	21.15	3	1,556	0.19%
2020/03/12	11	28.37	1	27.15	26.70	10	1,520	0.66%
2020/03/09	12	31.17	2	30.40	30.00	10	1,508	0.66%
2020/03/06	1	31.70	0	0.00	31.70	1	1,563	0.06%
2020/03/04	20	32.24	0	0.00	31.80	20	1,595	1.25%
2020/03/03	0.1	32.20	0	0.00	32.30	0.1	1,598	0.00%
2020/02/27	25	32.76	0	0.00	32.10	25	1,611	1.55%
2020/02/26	11	34.00	10	34.70	33.85	1	1,612	0.06%
2020/02/25	20	34.25	10	34.57	34.50	10	1,641	0.61%
2020/02/24	1	34.35	9	34.05	34.20	-8	1,643	-0.49%
2020/02/21	11	34.80	10	35.10	34.95	1	1,666	0.06%
2020/02/20	11	35.00	0	0.00	35.00	11	1,675	0.66%
2020/02/19	0	0.00	1	35.50	35.30	-1	1,680	-0.06%
2020/02/18	2	35.25	20	34.80	34.80	-18	1,679	-1.07%
2020/02/17	45	33.83	20	34.30	34.80	25	1,650	1.51%
2020/02/14	0	0.00	6	34.65	34.70	-6	1,653	-0.36%
2020/02/13	11	34.27	10	35.22	33.90	1	1,655	0.06%
2020/02/12	0	0.00	41	34.06	34.50	-41	1,683	-2.44%
2020/02/07	41	33.56	0	0.00	32.80	41	1,774	2.31%
2020/02/05	5	33.89	12	33.84	33.50	-7	1,899	-0.37%
2020/02/04	5	32.11	0	0.00	33.15	5	2,081	0.24%
2020/01/31	11	33.28	10	32.85	33.00	1	2,261	0.04%
2020/01/30	22	34.20	20	34.09	33.85	2	2,317	0.09%
2020/01/17	1	37.80	0	0.00	37.60	1	2,388	0.04%
2020/01/16	1	38.05	30	38.22	37.85	-29	2,431	-1.19%
2020/01/15	10	37.20	1	37.60	37.20	9	2,489	0.36%
2020/01/14	3	37.50	41	37.58	37.30	-38	2,600	-1.46%
2020/01/10	30	36.85	0	0.00	36.85	30	2,855	1.05%
2020/01/09	10	37.10	15	37.23	37.15	-5	2,881	-0.17%
2020/01/08	7	36.94	12	37.03	36.70	-5	2,882	-0.17%
2020/01/07	24	36.73	10	36.60	36.60	14	2,896	0.48%
2020/01/06	40	37.85	2	38.00	37.70	38	3,011	1.26%
2020/01/03	0	0.00	14	39.11	38.90	-14	3,238	-0.43%
2020/01/02	10	37.60	11	38.11	38.80	-1	3,145	-0.03%
2019/12/31	24	38.14	0	0.00	38.10	24	3,141	0.76%
2019/12/30	0	0.00	2	38.50	38.30	-2	3,110	-0.06%
2019/12/27	0.1	38.20	0	0.00	38.35	0.1	3,073	0.00%
2019/12/26	2	38.48	48	39.00	38.30	-46	3,046	-1.51%
2019/12/25	0	0.00	10	37.60	37.60	-10	2,893	-0.35%
2019/12/24	0	0.00	28	36.31	36.75	-28	2,862	-0.98%
2019/12/20	30	36.00	20	36.55	35.85	10	2,852	0.35%
2019/12/19	20	36.15	0	0.00	35.80	20	2,838	0.70%
2019/12/18	13	37.07	0	0.00	36.80	13	2,827	0.46%
2019/12/17	10	37.60	0	0.00	37.40	10	2,877	0.35%
2019/12/16	0	0.00	23	37.96	37.90	-23	2,897	-0.79%
2019/12/13	53	37.71	0	0.00	37.40	53	2,891	1.83%
2019/12/12	0	0.00	43	38.22	38.20	-43	2,901	-1.48%
2019/12/11	21	37.75	11	37.89	37.70	10	2,891	0.35%
2019/12/10	10	37.50	10	38.00	37.65	0	2,894	0.00%
2019/12/09	11	37.70	1	38.10	37.75	10	2,959	0.34%
2019/12/05	10	38.00	10	38.30	37.70	0	2,983	0.00%
2019/12/04	21	37.90	1	38.35	37.80	20	2,977	0.67%
2019/12/03	25	38.49	12	38.47	38.50	13	2,962	0.44%
2019/12/02	18	36.70	16	37.21	38.05	2.1	2,897	0.07%
2019/11/29	14.1	36.60	3	37.13	36.95	11.1	2,875	0.39%
2019/11/28	2.2	36.95	0	0.00	36.90	2.2	2,864	0.08%
2019/11/26	0.1	37.15	0	0.00	37.15	0.1	2,862	0.00%
2019/11/13	2	35.95	4	35.85	35.00	-2	2,853	-0.07%
2019/11/12	1	34.20	1	33.65	34.70	0	2,805	0.00%
2019/11/11	1	33.40	3	33.73	33.20	-2	2,794	-0.07%
2019/11/07	1	35.00	3	35.05	35.00	-2	2,755	-0.07%
2019/11/05	3	35.35	1	35.50	35.25	2	2,730	0.07%
2019/11/04	1	35.65	0	0.00	35.65	1	2,717	0.04%
2019/11/01	4	35.58	0	0.00	35.60	4	2,707	0.15%
2019/10/31	0	0.00	1	37.60	36.55	-1	2,682	-0.04%
2019/10/30	0	0.00	2	37.05	37.45	-2	2,643	-0.08%
2019/10/29	1	36.95	0	0.00	37.05	1	2,621	0.04%
2019/10/25	1	37.70	1	37.90	37.60	0	2,529	0.00%
2019/10/24	3	38.98	0	0.00	38.05	3	2,496	0.12%
2019/10/23	3	38.50	2	37.45	38.50	1	2,395	0.04%
2019/10/22	1	36.80	3	37.28	37.60	-2	2,199	-0.09%
2019/10/18	5	36.35	6	36.49	36.25	-1	1,992	-0.05%
2019/10/17	5	36.87	9	36.62	37.00	-4	1,920	-0.21%
2019/10/16	0	0.00	1	35.85	35.35	-1	1,854	-0.05%
2019/10/15	1	36.30	203	36.90	36.20	-202	1,832	-11.02%	大賣/鉅額交易
2019/10/14	5	36.58	0	36.75	36.50	5	1,786	0.28%
2019/10/09	7	36.91	1	36.75	36.90	6	1,719	0.35%
2019/10/08	201	36.10	2	36.30	36.95	199	1,604	12.40%	大買/鉅額交易
2019/10/07	0	0.00	5	34.85	35.10	-5	1,404	-0.36%
2019/10/04	2	34.43	1	34.15	33.80	1	1,334	0.07%
2019/10/03	1	34.40	1	34.55	34.65	0	1,299	0.00%
2019/10/01	3	34.48	1	34.60	34.20	2	1,253	0.16%
2019/09/27	1	34.70	1	35.25	33.50	0	1,138	0.00%
2019/09/26	1	34.70	2	35.80	35.80	-1	880	-0.11%
2019/09/25	0	0.00	1	31.70	32.55	-1	713	-0.14%
2019/09/24	1	31.65	0	0.00	31.75	1	687	0.15%
2019/09/17	1	31.80	0	0.00	31.40	1	679	0.15%
2019/09/12	2	31.28	1	31.50	31.20	1	690	0.14%
2019/09/11	2	31.40	1	31.65	31.10	1	689	0.15%
2019/09/10	1	33.05	0	0.00	31.25	1	675	0.15%
2019/09/06	3	31.90	0	0.00	32.00	3	590	0.51%
2019/09/05	1	32.00	0	0.00	31.70	1	584	0.17%
2019/09/02	1	32.65	2	33.50	32.90	-1	547	-0.18%
2019/08/30	1	31.00	0	0.00	31.90	1	476	0.21%
2019/08/29	1	30.00	0	0.00	30.05	1	438	0.23%
2019/08/28	1	30.05	0	0.00	29.80	1	439	0.23%
2019/08/27	1	29.95	0	0.00	30.00	1	437	0.23%
2019/08/19	2	31.50	2	31.10	31.70	0	420	0.00%
2019/08/16	0	0.00	3	30.25	30.25	-3	404	-0.74%
2019/08/15	1	29.45	1	30.00	30.00	0	407	0.00%
2019/08/12	0	0.00	6	29.88	30.10	-6	419	-1.43%
2019/08/06	3	27.15	6	27.30	28.40	-3	433	-0.69%
2019/08/05	1	28.35	10	28.55	28.45	-9	433	-2.08%
2019/08/02	5	29.30	0	0.00	29.20	5	438	1.14%
2019/07/29	0	0.00	2	30.65	30.05	-2	458	-0.44%
2019/07/24	1	30.35	0	0.00	30.70	1	461	0.22%
2019/07/23	3	29.77	0	0.00	29.70	3	478	0.63%
2019/07/22	0	0.00	2	29.20	29.40	-2	492	-0.41%
2019/07/19	1	28.85	0	0.00	28.95	1	515	0.19%
2019/07/17	3	29.02	0	0.00	28.60	3	586	0.51%
2019/07/16	2	29.10	2	29.50	29.25	0	687	0.00%
2019/07/12	6	29.58	0	0.00	29.50	6	859	0.70%
2019/07/11	0	0.00	3	29.55	29.50	-3	1,025	-0.29%
2019/07/09	3	29.05	0	0.00	29.00	3	1,130	0.27%
2019/07/04	1	30.65	5	30.10	30.40	-4	1,156	-0.35%
2019/07/02	0	0.00	3	29.20	29.35	-3	1,143	-0.26%
2019/07/01	8	29.22	1	29.00	28.95	7	1,157	0.60%
2019/06/28	3	28.53	0	0.00	28.30	3	1,159	0.26%
2019/06/26	1	28.60	0	0.00	28.50	1	1,169	0.09%
2019/06/20	2	29.55	0	0.00	29.50	2	1,189	0.17%
2019/06/12	3	28.07	0	0.00	28.10	3	1,271	0.24%
2019/06/11	3	28.43	0	0.00	28.30	3	1,306	0.23%
2019/06/10	2	27.80	2	28.15	28.30	0	1,311	0.00%
2019/05/29	0	0.00	2	27.95	28.10	-2	1,384	-0.14%
2019/05/28	2	27.25	0	0.00	27.35	2	1,402	0.14%
2019/05/21	0	0.00	1	28.40	29.10	-1	1,469	-0.07%
2019/05/15	1	30.80	0	0.00	31.10	1	1,592	0.06%
2019/05/13	1	30.00	1	30.45	30.00	0	1,679	0.00%
2019/05/09	1	31.90	10	31.88	32.00	-9	1,663	-0.54%
2019/05/07	3	33.30	0	0.00	33.05	3	1,655	0.18%
2019/05/06	0	0.00	10	32.88	33.00	-10	1,668	-0.60%
2019/04/29	6	35.15	0	0.00	33.90	6	1,693	0.35%
2019/04/26	1	37.05	1	37.00	36.95	0	1,663	0.00%
2019/04/25	0	0.00	4	37.00	36.80	-4	1,646	-0.24%
2019/04/24	2	36.30	0	0.00	36.20	2	1,618	0.12%
2019/04/23	6	37.57	0	0.00	37.15	6	1,594	0.38%
2019/04/22	0	38.80	5	39.04	39.00	-5	1,539	-0.32%
2019/04/19	0	0.00	5	37.55	37.55	-5	1,434	-0.35%
2019/04/18	24	37.84	10	37.97	38.00	14	1,396	1.00%
2019/04/17	7	36.14	6	37.34	37.35	1	1,278	0.08%
2019/04/16	10	34.34	12	34.37	34.60	-2	1,111	-0.18%
2019/04/15	1	32.55	2	32.65	32.50	-1	1,012	-0.10%
2019/04/12	2	32.60	0	0.00	32.35	2	1,013	0.20%
2019/04/11	5	33.06	0	0.00	32.90	5	1,003	0.50%
2019/04/10	1	33.35	0	0.00	33.25	1	994	0.10%
2019/04/03	0	0.00	1	33.40	33.25	-1	1,010	-0.10%
2019/03/27	0	0.00	5	32.55	32.55	-5	1,021	-0.49%
2019/03/21	0	0.00	3	33.73	33.75	-3	1,007	-0.30%
2019/03/20	2	34.20	0	0.00	33.75	2	1,006	0.20%
2019/03/19	0	0.00	2	33.15	34.35	-2	966	-0.21%
2019/03/18	5	32.65	0	0.00	32.40	5	948	0.53%
2019/03/13	0	0.00	1	32.25	32.50	-1	932	-0.11%
2019/03/11	0	32.00	0	0.00	32.00	0	959	0.00%
2019/03/08	1	31.50	0	0.00	32.10	1	1,001	0.10%
2019/03/07	2	32.55	0	0.00	32.95	2	1,004	0.20%
2019/03/05	0	0.00	2	33.63	33.15	-2	1,080	-0.19%
2019/03/04	4	32.73	0	0.00	32.80	4	1,052	0.38%
2019/02/27	1	33.20	7	32.89	32.95	-6	1,048	-0.57%
2019/02/26	1	33.90	4	33.55	33.90	-3	1,033	-0.29%
2019/02/22	2	33.13	1	32.75	32.75	1	1,036	0.10%
2019/02/21	5	33.09	0	0.00	33.25	5	1,024	0.49%
2019/02/19	2	34.10	1	34.10	33.90	1	1,037	0.10%
2019/02/18	3	33.30	5	34.12	34.65	-2	1,018	-0.20%
2019/02/15	1	32.00	0	0.00	32.80	1	949	0.11%
2019/02/14	1	32.00	0	0.00	32.75	1	947	0.11%
2019/02/13	6	32.25	1	32.40	32.75	5	935	0.53%
2019/02/12	4	30.18	1	30.10	30.80	3	881	0.34%
2019/01/11	1	28.90	1	28.05	28.10	0	1,107	0.00%
2019/01/04	10	27.30	10	26.90	27.00	0	1,130	0.00%
2018/12/21	1	29.00	1	28.10	29.80	0	1,143	0.00%
2018/12/20	0	0.00	1	28.60	28.20	-1	1,127	-0.09%
2018/12/18	0	0.00	1	28.00	27.95	-1	1,125	-0.09%
2018/12/04	2	33.80	0	0.00	32.50	2	1,183	0.17%
2018/12/03	2	33.80	2	33.45	33.70	0	1,189	0.00%
2018/11/30	0	0.00	2	31.60	31.30	-2	1,156	-0.17%
2018/11/29	5	32.48	5	31.10	31.10	0	1,154	0.00%
2018/11/28	0	0.00	2	29.80	29.90	-2	1,123	-0.18%
2018/11/14	0	0.00	1	28.85	28.20	-1	1,361	-0.07%
2018/11/12	2	28.70	0	0.00	28.35	2	1,400	0.14%
2018/11/09	3	29.10	0	0.00	29.60	3	1,405	0.21%
2018/11/06	0	0.00	2	26.90	26.95	-2	1,323	-0.15%
2018/11/05	2	28.75	1	28.45	28.50	1	1,310	0.08%
2018/11/02	2	27.95	2	27.05	27.50	0	1,249	0.00%
2018/11/01	2	26.25	0	0.00	26.40	2	1,198	0.17%
2018/10/26	0	0.00	3	22.10	22.20	-3	1,157	-0.26%
2018/10/23	0	0.00	2	25.75	25.45	-2	1,130	-0.18%
2018/10/22	2	26.35	0	0.00	26.15	2	1,142	0.18%
2018/10/19	0	0.00	1	25.45	25.45	-1	1,146	-0.09%
2018/10/16	1	26.55	0	0.00	26.55	1	1,169	0.09%
2018/10/11	0	0.00	1	25.10	25.05	-1	1,195	-0.08%
2018/10/08	3	28.10	0	0.00	28.15	3	1,197	0.25%
2018/10/05	1	28.00	0	0.00	28.05	1	1,196	0.08%
2018/09/27	0	0.00	1	33.00	33.05	-1	1,247	-0.08%
2018/09/14	0	0.00	1	36.50	36.70	-1	1,542	-0.06%
2018/09/12	0	0.00	1	33.60	33.30	-1	1,570	-0.06%
2018/09/11	0	0.00	1	34.50	33.75	-1	1,657	-0.06%
2018/09/10	0	0.00	1	33.60	33.40	-1	1,714	-0.06%
2018/09/07	2	33.23	0	0.00	33.20	2	1,745	0.11%
2018/09/06	2	37.35	1	36.85	36.75	1	1,751	0.06%
2018/09/05	0	0.00	1	36.90	36.85	-1	1,893	-0.05%
2018/09/04	1	38.20	2	38.15	37.20	-1	1,953	-0.05%
2018/09/03	2	37.05	0	0.00	37.05	2	1,976	0.10%
2018/08/31	4	41.19	6	40.65	40.60	-2	1,970	-0.10%
2018/08/30	0	0.00	3	38.30	38.00	-3	1,904	-0.16%
2018/08/29	0	0.00	1	38.70	38.75	-1	1,960	-0.05%
2018/08/28	0	0.00	2	39.13	39.15	-2	1,982	-0.10%
2018/08/22	0	0.00	1	32.75	32.30	-1	2,693	-0.04%
2018/08/20	0	0.00	2	32.75	32.35	-2	2,840	-0.07%
2018/08/17	10	35.44	4	34.65	34.00	6	2,846	0.21%
2018/08/16	3	32.70	0	0.00	33.95	3	2,802	0.11%
2018/08/13	1	32.10	1	34.55	32.15	0	2,855	0.00%
2018/08/10	0	0.00	9	36.29	35.30	-9	2,847	-0.32%
2018/08/07	0	0.00	1	38.00	37.90	-1	2,913	-0.03%
2018/08/03	0	0.00	2	37.50	37.50	-2	2,985	-0.07%
2018/08/02	2	37.70	1	38.65	36.75	1	3,033	0.03%
2018/07/27	1	39.00	0	0.00	40.10	1	3,204	0.03%
2018/07/23	2	38.75	2	39.03	40.20	0	3,314	0.00%
2018/07/20	0	0.00	0.1	38.50	38.10	-0.1	3,300	0.00%
2018/07/19	2	40.20	0	0.00	39.70	2	3,281	0.06%
2018/07/11	2	42.80	0	0.00	42.85	2	3,371	0.06%
2018/07/04	0	0.00	5	47.82	46.70	-5	3,771	-0.13%
2018/07/03	0	0.00	1	44.45	44.80	-1	3,708	-0.03%
2018/07/02	1	44.00	0	0.00	44.00	1	3,660	0.03%
2018/06/28	7	44.61	0	0.00	44.70	7	3,632	0.19%
2018/06/27	7	46.03	0	0.00	45.90	7	3,635	0.19%
2018/06/25	2	43.88	4	42.80	42.80	-2	3,556	-0.06%
2018/06/22	0	0.00	2	45.70	43.80	-2	3,539	-0.06%
2018/06/21	4	48.01	1	47.10	46.50	3	3,513	0.09%
2018/06/20	0	0.00	1	47.00	47.00	-1	3,481	-0.03%
2018/06/19	0	0.00	1	53.30	51.70	-1	3,395	-0.03%
2018/06/15	1	51.50	0	0.00	51.50	1	3,341	0.03%
2018/06/13	1	52.00	0	0.00	50.40	1	3,271	0.03%
2018/06/12	0	0.00	1	54.00	52.60	-1	3,119	-0.03%
2018/06/06	1	52.40	4	52.00	51.10	-3	2,913	-0.10%
2018/06/05	0	0.00	3	50.93	49.60	-3	2,842	-0.11%
2018/06/04	1	54.50	0	0.00	53.10	1	2,782	0.04%
2018/06/01	5	53.94	3	52.93	50.10	2	2,679	0.07%
2018/05/31	3	53.97	0	53.90	53.90	3	2,517	0.12%
2018/05/30	9	49.25	14	50.60	50.70	-5	2,195	-0.23%
2018/05/29	3	45.48	2	45.35	46.10	1	1,967	0.05%
2018/05/28	2	45.60	2	46.30	46.00	0	1,939	0.00%
2018/05/25	0	0.00	2	42.35	43.45	-2	1,833	-0.11%
2018/05/23	0	0.00	1	42.95	42.00	-1	1,861	-0.05%
2018/05/22	6	45.04	8	44.69	45.45	-2	1,839	-0.11%
2018/05/18	0	0.00	1	42.40	42.00	-1	1,780	-0.06%
2018/05/17	1	41.00	1	41.50	42.30	0	1,781	0.00%
2018/05/16	2	43.90	0	0.00	42.90	2	1,755	0.11%
2018/05/15	1	45.40	3	45.30	44.50	-2	1,745	-0.11%
2018/05/14	6	44.54	0	0.00	44.40	6	1,753	0.34%
2018/05/10	5	45.80	5	45.80	45.70	0	1,688	0.00%
2018/05/09	12	46.23	5	45.60	44.70	7	1,633	0.43%
2018/05/08	0	0.00	4	47.50	47.50	-4	1,527	-0.26%
2018/05/07	0	0.00	1	43.25	43.20	-1	1,488	-0.07%
2018/05/04	1	42.75	0	0.00	41.90	1	1,470	0.07%
2018/05/02	1	43.90	2	42.30	42.00	-1	1,441	-0.07%
2018/04/30	0	0.00	3	43.57	42.30	-3	1,420	-0.21%
2018/04/27	3	45.32	0	0.00	45.65	3	1,383	0.22%
2018/04/26	2	44.50	0	0.00	41.80	2	1,342	0.15%
2018/04/24	1	43.60	0	0.00	42.80	1	1,342	0.07%
2018/04/23	2	43.60	0	0.00	44.70	2	1,345	0.15%
2018/04/17	0	0.00	1	45.50	43.05	-1	1,319	-0.08%
2018/04/13	0	0.00	0.1	45.10	45.10	-0.1	1,245	-0.01%
2018/04/12	0	0.00	1	40.95	41.00	-1	1,282	-0.08%
2018/04/10	1	32.60	0	0.00	33.95	1	1,488	0.07%
2018/04/09	1	28.30	3	30.90	30.90	-2	1,391	-0.14%
2018/04/03	0	0.00	1	28.00	28.10	-1	1,339	-0.07%
2018/03/28	1	28.25	0	0.00	28.25	1	1,366	0.07%
2018/02/23	1	27.60	1	27.80	27.75	0	1,759	0.00%
2018/02/21	0	0.00	1	26.85	26.60	-1	1,762	-0.06%
2018/02/08	3	25.85	2	25.80	25.75	1	1,806	0.06%
2018/02/05	1	26.35	1	26.85	26.80	0	1,818	0.00%
2018/01/29	0	27.35	0	27.35	27.20	0	1,887	0.00%
2018/01/18	0	0.00	4	27.85	27.80	-4	1,937	-0.21%
2018/01/15	1	27.55	0	0.00	27.60	1	1,900	0.05%
2018/01/12	1	27.90	0	0.00	27.90	1	1,890	0.05%
2018/01/11	13	29.32	13	28.45	28.25	0	1,863	0.00%
2018/01/09	2	28.75	0	0.00	28.60	2	1,838	0.11%
2018/01/08	0	0.00	2	30.00	29.60	-2	1,800	-0.11%
2018/01/05	5	32.06	23	31.89	31.90	-18	1,738	-1.04%
2018/01/04	15	31.39	3.2	30.26	32.30	11.8	1,559	0.76%
2018/01/03	4	28.95	1	28.50	29.40	3	1,339	0.22%
2018/01/02	0	0.00	2	28.18	27.80	-2	1,257	-0.16%