鈦昇 (8027)-中國信託-高雄券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
92.4
漲跌
▼0.2
漲幅
-0.22%
成交量
1,702張
產業
上櫃電機機械類股
180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

鈦昇 (8027)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	9	92.30	0	0.00	92.40	9	3,790	0.24%
2024/04/26	1	95.00	2	94.70	92.60	-1	3,896	-0.03%
2024/04/25	3	95.80	0	0.00	94.50	3	4,034	0.07%
2024/04/24	16	98.75	16	96.69	97.70	0	4,137	0.00%
2024/04/23	4	91.55	3	93.57	91.10	1	4,134	0.02%
2024/04/22	10	92.37	0	0.00	90.20	10	4,222	0.24%
2024/04/19	24	94.56	11	94.46	94.60	13	4,352	0.30%
2024/04/18	3	99.83	1	100.00	99.60	2	4,290	0.05%
2024/04/17	4	100.30	15	99.71	99.20	-11	4,268	-0.26%
2024/04/16	26	94.43	24	93.75	94.60	2	4,217	0.05%
2024/04/15	27	97.68	1.1	96.89	96.60	25.9	4,193	0.62%
2024/04/12	32	100.41	22	100.73	100.50	10	4,184	0.24%
2024/04/11	13	97.87	13	99.09	99.50	0	4,166	0.00%
2024/04/10	4.2	94.50	29	95.31	95.50	-24.8	4,100	-0.61%
2024/04/09	35	96.02	0	0.00	93.80	35	4,093	0.86%
2024/04/08	35	99.19	17	98.21	98.10	18	4,046	0.44%
2024/04/03	49	103.07	19	101.18	102.50	30	3,948	0.76%
2024/04/02	14.1	98.68	17	98.32	98.10	-2.9	3,829	-0.08%
2024/04/01	1	96.50	45.2	97.10	96.00	-44.2	3,761	-1.18%
2024/03/29	2	92.85	2	93.65	93.40	0	3,725	0.00%
2024/03/28	12	93.03	2	92.60	91.60	10	3,701	0.27%
2024/03/27	20	95.88	15	95.50	95.90	5	3,660	0.14%
2024/03/22	1.1	92.20	0	0.00	91.90	1.1	3,585	0.03%
2024/03/21	1	94.00	0	0.00	93.00	1	3,572	0.03%
2024/03/20	2	94.80	2	93.80	93.00	0	3,564	0.00%
2024/03/19	1	96.70	0	0.00	95.50	1	3,543	0.03%
2024/03/18	1	92.20	1	91.90	91.70	0	3,491	0.00%
2024/03/15	3.1	91.15	1	90.00	89.50	2.1	3,467	0.06%
2024/03/14	9	91.69	2.5	90.25	91.80	6.5	3,432	0.19%
2024/03/13	5.1	97.72	4	95.65	94.80	1.1	3,379	0.03%
2024/03/12	3	98.97	6	98.80	99.00	-3	3,331	-0.09%
2024/03/11	2	99.00	1	97.20	97.80	1	3,289	0.03%
2024/03/08	2	99.10	3	96.57	93.70	-1	3,237	-0.03%
2024/03/07	32	101.30	35.3	97.27	100.00	-3.3	3,160	-0.10%
2024/03/06	1.3	96.32	1	98.20	97.80	0.3	3,074	0.01%
2024/03/05	6.3	95.22	6.3	93.97	96.40	0	3,038	0.00%
2024/03/04	4.3	98.79	4.9	97.54	95.40	-0.6	2,995	-0.02%
2024/03/01	35.2	102.37	35	96.82	97.30	0.2	2,938	0.01%
2024/02/29	9	96.70	2	96.70	97.60	7	2,859	0.24%
2024/02/27	9.1	98.38	3.2	98.91	96.10	5.9	2,840	0.21%
2024/02/26	57.5	102.64	49.2	103.82	103.00	8.3	2,720	0.30%
2024/02/23	42	99.45	39.7	98.74	98.90	2.4	2,594	0.09%
2024/02/22	5	94.50	2	95.40	95.10	3	2,461	0.12%
2024/02/21	2	94.95	1	95.00	95.10	1	2,385	0.04%
2024/02/20	5.1	93.72	7	94.01	95.10	-1.9	2,349	-0.08%
2024/02/19	6	94.47	1	93.70	93.60	5	2,296	0.22%
2024/02/16	10	92.50	1	94.90	94.90	9	2,233	0.40%
2024/02/15	2	90.80	3.3	90.12	91.30	-1.3	2,157	-0.06%
2024/02/05	7.1	89.35	2	88.20	89.50	5.1	2,096	0.24%
2024/02/02	0	0.00	1	89.20	88.10	-1	2,054	-0.05%
2024/02/01	0	0.00	2	89.85	89.40	-2	2,020	-0.10%
2024/01/31	4.5	90.33	9	90.90	90.60	-4.5	1,985	-0.23%
2024/01/30	4	89.18	0	0.00	88.80	4	1,901	0.21%
2024/01/26	9	87.46	14.1	87.98	87.00	-5.1	1,814	-0.28%
2024/01/25	8	88.06	8	86.99	88.30	0	1,712	0.00%
2024/01/24	13	91.03	71.4	93.47	87.60	-58.4	1,612	-3.62%
2024/01/23	0.1	88.00	4	87.20	88.30	-3.9	1,348	-0.29%
2024/01/22	8.3	85.72	9.2	85.96	86.20	-0.9	1,259	-0.07%
2024/01/19	5	83.54	6.6	84.41	84.70	-1.6	1,127	-0.14%
2024/01/18	3	79.90	6	80.42	82.20	-3	957	-0.31%
2024/01/17	9	79.74	0	0.00	79.20	9	820	1.10%
2024/01/16	5	80.06	12.3	79.53	80.10	-7.3	757	-0.96%
2024/01/15	8	78.88	4	79.10	78.90	4	650	0.61%
2024/01/11	0	0.00	8	71.60	71.20	-8	481	-1.66%
2024/01/08	1	72.50	1	71.80	71.70	0	452	0.00%
2024/01/05	0	0.00	8	72.69	72.20	-8	428	-1.87%
2024/01/04	1	68.90	0	0.00	68.60	1	394	0.25%
2023/12/19	2	62.90	0	0.00	62.90	2	468	0.43%
2023/12/15	2	64.50	0	0.00	64.50	2	495	0.40%
2023/12/14	0	0.00	10	66.93	65.60	-10	523	-1.91%
2023/12/13	1	66.00	0	0.00	66.40	1	520	0.19%
2023/12/07	1	67.30	0	0.00	67.00	1	543	0.18%
2023/12/01	0	0.00	2	68.90	68.30	-2	580	-0.34%
2023/11/28	0	0.00	12	68.17	68.80	-12	636	-1.88%
2023/11/10	0	0.00	4.1	64.76	65.00	-4.1	1,403	-0.29%
2023/10/31	4	61.50	0	0.00	61.90	4	2,232	0.18%
2023/10/13	0.1	63.80	0	0.00	64.20	0.1	2,980	0.00%
2023/10/12	0.1	64.50	0	0.00	64.40	0.1	3,023	0.00%
2023/09/25	0	0.00	1	70.00	70.20	-1	3,050	-0.03%
2023/09/13	0	0.00	1	67.10	67.20	-1	2,999	-0.03%
2023/09/11	8	66.93	0	0.00	66.70	8	3,059	0.26%
2023/09/08	0	0.00	1	69.40	68.90	-1	3,059	-0.03%
2023/09/07	0	0.00	1	68.70	70.00	-1	3,120	-0.03%
2023/09/05	0	0.00	1	69.00	68.80	-1	3,150	-0.03%
2023/09/04	5.3	69.18	0	0.00	69.10	5.3	3,248	0.16%
2023/09/01	2	72.40	0	0.00	72.00	2	3,322	0.06%
2023/08/25	3	75.47	9	75.18	74.80	-6	3,394	-0.18%
2023/08/24	7.1	77.90	5.5	77.29	76.90	1.6	3,320	0.05%
2023/08/23	8	74.73	19	74.88	75.20	-11	3,104	-0.35%
2023/08/18	5	72.90	8	72.30	71.80	-3	2,932	-0.10%
2023/08/17	11	74.10	12	73.98	74.10	-1	2,893	-0.03%
2023/08/16	7	72.20	4	72.88	72.50	3	2,773	0.11%
2023/08/15	1	68.60	1	70.50	68.60	0	2,659	0.00%
2023/08/14	0	0.00	1	68.20	67.20	-1	2,633	-0.04%
2023/08/11	2	70.30	1	69.30	69.20	1	2,604	0.04%
2023/08/10	3	67.33	1	68.00	67.10	2	2,550	0.08%
2023/08/09	1	70.00	2	71.80	70.20	-1	2,505	-0.04%
2023/08/08	22	75.20	23	74.87	74.50	-1	2,423	-0.04%
2023/08/07	13	74.00	11	73.97	75.00	2	2,170	0.09%
2023/08/04	1	65.40	1	68.10	68.20	0	1,967	0.00%
2023/08/02	0	0.00	3	63.13	62.00	-3	1,858	-0.16%
2023/08/01	21	69.65	20	70.08	64.60	1	1,839	0.05%
2023/07/31	8	68.61	25	67.56	68.50	-17	1,593	-1.07%
2023/07/27	0	0.00	1	61.70	61.60	-1	1,389	-0.07%
2023/07/26	0	0.00	1	62.40	62.50	-1	1,374	-0.07%
2023/07/25	1	64.70	3	64.13	63.40	-2	1,348	-0.15%
2023/07/24	2	62.95	3	64.13	63.00	-1	1,313	-0.08%
2023/07/20	1	61.00	0.5	61.00	61.40	0.5	1,249	0.04%
2023/07/19	1	62.00	0	0.00	59.70	1	1,216	0.08%
2023/07/18	5	63.66	0	0.00	62.00	5	1,195	0.42%
2023/07/17	2	60.50	2	60.80	62.20	0	1,131	0.00%
2023/07/14	6	60.98	2	60.25	61.00	4	1,091	0.37%
2023/07/10	0	0.00	1	58.00	57.20	-1	1,031	-0.10%
2023/07/03	1	56.80	0	0.00	57.00	1	1,001	0.10%
2023/06/28	2	57.60	0	0.00	57.60	2	985	0.20%
2023/06/27	2	58.15	2	57.90	57.60	0	987	0.00%
2023/06/26	4	58.58	1	58.30	58.30	3	986	0.30%
2023/06/16	4	62.33	1	62.90	61.80	3	945	0.32%
2023/06/15	2	60.85	2.5	60.38	60.30	-0.5	891	-0.06%
2023/06/14	0	0.00	5	61.30	61.30	-5	874	-0.57%
2023/06/13	0	0.00	2	61.30	61.30	-2	863	-0.23%
2023/06/12	1	59.90	1	60.30	60.90	0	794	0.00%
2023/06/09	1	60.20	2	60.00	60.10	-1	764	-0.13%
2023/06/08	1	61.90	3	61.00	61.30	-2	737	-0.27%
2023/06/07	8	59.44	13	59.62	59.10	-5	629	-0.79%
2023/06/06	1	57.90	4	56.08	55.80	-3	520	-0.58%
2023/06/05	8	55.68	6	54.97	55.60	2	452	0.44%
2023/06/02	1	54.00	0	0.00	52.10	1	406	0.25%
2023/05/26	1	46.70	0	0.00	46.25	1	340	0.29%
2023/05/25	1	46.45	0	0.00	46.25	1	342	0.29%
2023/05/24	0	0.00	1	45.85	46.10	-1	348	-0.29%
2023/05/23	1	46.00	0	0.00	46.20	1	352	0.28%
2023/05/11	0	0.00	3	42.15	42.05	-3	341	-0.88%
2023/05/10	2	45.00	3	43.55	43.00	-1	329	-0.30%
2023/05/08	0	0.00	3	46.45	46.45	-3	306	-0.98%
2023/05/05	2	50.00	0	0.00	50.30	2	286	0.70%
2023/04/27	2	50.00	0	0.00	51.00	2	278	0.72%
2023/04/25	0	0.00	1	50.70	51.00	-1	266	-0.38%
2023/04/21	0	0.00	7	51.90	52.10	-7	258	-2.71%
2023/04/20	0	0.00	1	52.70	52.40	-1	256	-0.39%
2023/04/19	1	54.20	0	0.00	54.50	1	255	0.39%
2023/04/14	2	53.40	1	53.60	53.40	1	246	0.41%
2023/04/11	2	56.05	1	56.50	54.90	1	242	0.41%
2023/04/10	14	56.89	0	0.00	56.20	14	235	5.95%
2023/04/07	1	56.20	0	0.00	56.60	1	228	0.44%
2023/04/06	0	53.80	1	53.70	53.90	-1	209	-0.48%
2023/03/27	1	53.70	0	0.00	54.10	1	214	0.47%
2023/03/24	0	0.00	1	53.70	53.30	-1	211	-0.47%
2023/03/23	1	53.80	0	0.00	53.80	1	210	0.48%
2023/03/21	2	52.10	0	0.00	52.00	2	206	0.97%
2023/03/14	0	0.00	1	50.80	50.80	-1	214	-0.47%
2023/03/10	0	0.00	1	52.50	51.90	-1	217	-0.46%
2023/03/08	1	53.50	0	0.00	53.60	1	229	0.44%
2023/03/02	0	0.00	0.5	52.60	52.30	-0.5	235	-0.21%
2023/03/01	0	0.00	1	52.70	52.30	-1	237	-0.42%
2023/02/20	1.5	54.07	0	0.00	53.90	1.5	237	0.63%
2023/02/09	1	53.40	0	0.00	53.40	1	266	0.38%
2023/02/07	1	53.30	0	0.00	53.00	1	267	0.37%
2023/01/10	1	50.40	1	50.80	50.60	0	318	0.00%
2023/01/09	0	0.00	1	50.30	50.20	-1	323	-0.31%
2023/01/06	0	0.00	10	50.20	50.10	-10	329	-3.03%
2023/01/05	1	50.10	1	50.60	50.00	0	341	0.00%
2023/01/04	1	50.40	0	0.00	50.10	1	350	0.29%
2022/11/16	1	54.90	0	0.00	55.10	1	520	0.19%
2022/11/03	0	0.00	3	52.50	53.30	-3	556	-0.54%
2022/11/01	0	0.00	1	51.30	52.20	-1	573	-0.17%
2022/10/27	5	50.90	5	51.24	51.30	0	572	0.00%
2022/10/14	0	0.00	1	51.70	52.90	-1	554	-0.18%
2022/10/13	0	0.00	2	52.10	50.30	-2	549	-0.36%
2022/10/03	1	54.00	1	54.60	54.40	0	537	0.00%
2022/09/29	1	54.50	0	0.00	53.60	1	540	0.19%
2022/09/22	0	0.00	2	59.80	60.60	-2	534	-0.37%
2022/09/19	4	61.75	0	0.00	61.00	4	557	0.72%
2022/09/15	2	63.90	0	0.00	63.90	2	556	0.36%
2022/09/07	1	65.00	0	0.00	64.00	1	595	0.17%
2022/09/01	1	72.50	0	0.00	72.00	1	593	0.17%
2022/08/30	0	0.00	40	72.49	72.80	-40	602	-6.64%
2022/08/29	1	72.00	0	0.00	72.20	1	607	0.16%
2022/08/26	40	73.06	0	0.00	73.70	40	629	6.35%
2022/08/16	0	0.00	3	67.43	67.50	-3	856	-0.35%
2022/08/11	1	61.80	0	0.00	61.80	1	858	0.12%
2022/08/02	0	0.00	1	65.20	64.00	-1	917	-0.11%
2022/08/01	6	67.77	6	67.33	67.30	0	942	0.00%
2022/07/29	1	67.80	0.3	67.30	67.20	0.7	969	0.07%
2022/07/05	2	63.00	0	0.00	65.00	2	1,004	0.20%
2022/07/04	1	64.50	0	0.00	63.50	1	1,008	0.10%
2022/06/28	0	0.00	1	67.20	67.20	-1	1,088	-0.09%
2022/06/27	2	66.40	0	0.00	66.30	2	1,089	0.18%
2022/06/22	0.3	66.00	0	0.00	65.10	0.3	1,088	0.03%
2022/06/21	3	66.40	0	0.00	67.30	3	1,080	0.28%
2022/06/16	2	72.80	0	0.00	71.70	2	1,049	0.19%
2022/06/09	0	0.00	0.2	78.00	78.00	-0.2	1,005	-0.02%
2022/06/08	0	0.00	1	77.60	77.30	-1	999	-0.10%
2022/06/07	2	78.45	0	0.00	78.50	2	985	0.20%
2022/06/06	4	79.23	0	0.00	79.00	4	975	0.41%
2022/06/02	0	0.00	5	84.80	81.30	-5	954	-0.52%
2022/06/01	0	0.00	2	81.50	81.50	-2	882	-0.23%
2022/05/31	1	79.90	1	81.00	81.70	0	861	0.00%
2022/05/30	2	79.00	0	0.00	79.30	2	814	0.25%
2022/05/26	0	0.00	1	78.60	77.90	-1	781	-0.13%
2022/05/25	1	78.20	4	76.90	78.40	-3	764	-0.39%
2022/05/24	4	76.08	0	0.00	74.40	4	744	0.54%
2022/05/20	3	77.00	2	76.20	76.20	1	735	0.14%
2022/05/17	1	74.60	0	0.00	75.90	1	712	0.14%
2022/05/16	0	0.00	1	73.80	74.00	-1	705	-0.14%
2022/05/10	0	0.00	30	72.03	74.60	-30	699	-4.29%
2022/05/09	31	75.95	1.3	75.83	75.10	29.7	683	4.34%
2022/05/06	0	0.00	1	73.90	75.00	-1	666	-0.15%
2022/05/05	1	73.20	0	0.00	72.50	1	642	0.16%
2022/04/25	3	74.00	3	74.90	74.90	0	644	0.00%
2022/04/21	1	73.20	0	0.00	74.80	1	679	0.15%
2022/04/20	1	72.40	0	0.00	72.50	1	684	0.15%
2022/04/13	1	71.50	0	0.00	71.50	1	788	0.13%
2022/04/07	7	74.67	5	75.92	72.50	2	985	0.20%
2022/03/30	0	0.00	0.1	76.00	76.40	-0.1	1,047	-0.01%
2022/03/28	0	0.00	1	73.20	74.40	-1	1,072	-0.09%
2022/03/23	0	0.00	1	72.10	71.30	-1	1,109	-0.09%
2022/03/17	1	68.00	0	0.00	68.70	1	1,194	0.08%
2022/03/14	0	0.00	1	69.70	69.20	-1	1,207	-0.08%
2022/03/03	1	75.40	0	0.00	75.20	1	1,269	0.08%
2022/03/02	0	0.00	1	74.00	74.30	-1	1,262	-0.08%
2022/03/01	1	69.90	0	0.00	70.60	1	1,284	0.08%
2022/02/25	1	68.60	0	0.00	68.70	1	1,283	0.08%
2022/02/24	2	69.95	5	69.40	68.30	-3	1,293	-0.23%
2022/02/23	1	72.00	0	0.00	72.10	1	1,300	0.08%
2022/02/22	1	71.60	0	0.00	71.60	1	1,309	0.08%
2022/02/21	1	73.00	0	0.00	73.60	1	1,327	0.08%
2022/02/17	1	73.30	0	0.00	72.90	1	1,315	0.08%
2022/02/14	3	70.60	0	0.00	70.40	3	1,296	0.23%
2022/02/11	4	74.10	0	0.00	74.10	4	1,283	0.31%
2022/02/10	1	74.30	0	0.00	74.00	1	1,281	0.08%
2022/01/26	0.4	70.00	0	0.00	69.90	0.4	1,287	0.03%
2022/01/25	0	0.00	2	70.45	70.00	-2	1,281	-0.16%
2022/01/24	5.3	71.13	0	0.00	71.90	5.3	1,276	0.42%
2022/01/17	1	77.10	1	76.50	77.00	0	1,231	0.00%
2022/01/13	1	79.60	0	0.00	79.70	1	1,181	0.08%
2022/01/12	1	82.00	1	83.00	81.70	0	1,164	0.00%
2022/01/11	0.6	80.30	1	79.60	79.60	-0.4	1,132	-0.04%
2022/01/10	0	0.00	1	82.00	81.30	-1	1,117	-0.09%
2022/01/07	4	80.48	0	0.00	80.70	4	1,104	0.36%
2022/01/06	1	83.50	0	0.00	83.10	1	1,079	0.09%
2022/01/05	1	84.00	5.2	84.25	85.10	-4.2	1,054	-0.40%
2022/01/04	3	85.72	17.4	85.99	84.40	-14.4	1,029	-1.40%
2022/01/03	1.9	84.33	2	84.10	82.30	-0.1	968	-0.01%
2021/12/30	10	85.19	5	85.06	85.00	5	943	0.53%
2021/12/29	8	79.89	30.2	83.40	85.20	-22.2	853	-2.60%
2021/12/28	18	79.27	1	78.00	77.80	17	726	2.34%
2021/12/27	1	77.00	1	77.00	77.70	0	722	0.00%
2021/12/24	4	77.48	5	76.52	76.90	-1	728	-0.14%
2021/12/23	10	75.75	5	78.26	77.50	5	726	0.69%
2021/12/21	2	75.75	0	0.00	76.00	2	686	0.29%
2021/12/20	0.3	76.30	0	0.00	76.50	0.3	683	0.04%
2021/12/17	1	75.80	0	0.00	75.80	1	667	0.15%
2021/12/16	2	75.90	9	75.68	76.50	-7	652	-1.07%
2021/12/14	1	72.70	0	0.00	72.50	1	602	0.17%
2021/12/13	0	0.00	2	73.70	73.50	-2	579	-0.34%
2021/12/09	0	0.00	1	70.50	71.50	-1	555	-0.18%
2021/12/03	10	73.18	3	73.50	73.00	7	531	1.32%
2021/11/30	1	67.70	0	0.00	67.60	1	484	0.21%
2021/11/26	9	69.33	0	0.00	69.10	9	479	1.88%
2021/11/25	17	71.99	11	73.55	70.10	6	466	1.29%
2021/11/24	1	71.00	2	71.30	70.60	-1	422	-0.24%
2021/11/23	0	0.00	2	70.50	70.90	-2	418	-0.48%
2021/11/22	2	71.00	3	70.33	70.50	-1	406	-0.25%
2021/11/19	5	68.70	0	0.00	68.70	5	390	1.28%
2021/11/18	1	68.70	5	69.18	68.70	-4	385	-1.04%
2021/11/16	2	64.60	1	64.50	64.10	1	364	0.27%
2021/11/04	0	0.00	4.5	67.70	67.00	-4.5	464	-0.97%
2021/11/03	0	0.00	4	65.00	65.00	-4	454	-0.88%
2021/10/29	0	0.00	6	62.30	62.50	-6	461	-1.30%
2021/10/15	0	0.00	7.5	62.62	63.20	-7.5	604	-1.24%
2021/10/12	1	62.20	0	0.00	62.70	1	708	0.14%
2021/10/06	4	64.40	0	0.00	63.60	4	845	0.47%
2021/10/05	11	65.35	0	0.00	65.60	11	928	1.19%
2021/10/01	0	0.00	2	69.10	65.60	-2	940	-0.21%
2021/09/30	0	0.00	2	67.85	69.10	-2	942	-0.21%
2021/08/30	0	0.00	3	66.00	66.00	-3	1,021	-0.29%
2021/08/17	3	60.20	0	0.00	60.20	3	1,060	0.28%
2021/08/16	1	60.90	3	58.83	60.20	-2	1,056	-0.19%
2021/08/13	8	61.48	0	0.00	60.50	8	1,047	0.76%
2021/08/11	2	66.90	1	65.50	66.00	1	1,019	0.10%
2021/08/05	1	70.50	0	0.00	69.60	1	1,066	0.09%
2021/08/02	2	68.50	0	0.00	69.00	2	1,111	0.18%
2021/07/30	2	68.80	0	0.00	69.10	2	1,129	0.18%
2021/07/27	2	73.00	0	0.00	72.50	2	1,139	0.18%
2021/07/23	1	72.50	0	0.00	73.00	1	1,111	0.09%
2021/07/22	1	75.20	6	72.87	72.50	-5	1,106	-0.45%
2021/07/21	0	0.00	2.2	74.32	73.00	-2.2	1,099	-0.20%
2021/07/20	4	75.00	12	76.28	74.70	-8	1,088	-0.74%
2021/07/19	8	80.09	13	79.37	77.80	-5	1,062	-0.47%
2021/07/16	2	76.70	4	78.18	78.70	-2	1,037	-0.19%
2021/07/15	0	0.00	2	79.10	78.80	-2	1,007	-0.20%
2021/07/14	2	76.90	0	0.00	76.00	2	967	0.21%
2021/07/13	4	76.30	0	0.00	73.50	4	935	0.43%
2021/07/12	0	0.00	8	76.89	77.70	-8	881	-0.91%
2021/07/07	0	0.00	2	69.00	69.60	-2	792	-0.25%
2021/07/06	2	69.00	1	68.90	69.00	1	785	0.13%
2021/07/05	1	71.60	0	0.00	70.20	1	778	0.13%
2021/07/02	11.1	67.02	0	0.00	67.90	11.1	755	1.46%
2021/07/01	3	66.60	0	0.00	66.60	3	767	0.39%
2021/06/24	3	67.60	1	67.80	67.60	2	819	0.24%
2021/06/23	1	67.50	0	0.00	68.30	1	821	0.12%
2021/06/22	0	0.00	1	68.40	68.00	-1	824	-0.12%
2021/06/15	2	69.70	0	0.00	69.80	2	877	0.23%
2021/06/09	2	70.00	0	0.00	69.70	2	989	0.20%
2021/06/08	0	0.00	1	70.90	70.90	-1	1,006	-0.10%
2021/06/07	1	72.00	0	0.00	71.00	1	1,012	0.10%
2021/06/02	1	70.50	3	72.00	70.50	-2	1,014	-0.20%
2021/06/01	0	0.00	2	75.50	73.60	-2	1,004	-0.20%
2021/05/27	3	71.23	0	0.00	71.00	3	998	0.30%
2021/05/25	2	72.10	0	0.00	71.90	2	1,006	0.20%
2021/05/20	0	0.00	2	67.10	67.80	-2	1,033	-0.19%
2021/05/17	9	61.83	4	64.25	61.40	5	1,037	0.48%
2021/05/14	0	0.00	1	72.50	68.20	-1	1,008	-0.10%
2021/05/13	1	68.50	0	0.00	67.90	1	994	0.10%
2021/05/12	17	70.01	2	69.50	68.70	15	987	1.52%
2021/05/11	11	74.03	0	0.00	72.30	11	974	1.13%
2021/05/10	1	78.50	11	80.94	78.60	-10	975	-1.03%
2021/05/07	1	77.10	0	0.00	81.80	1	971	0.10%
2021/05/04	20	74.82	0	0.00	73.00	20	960	2.08%
2021/05/03	2	80.00	0	0.00	79.00	2	938	0.21%
2021/04/28	10	83.50	1	83.40	83.00	9	949	0.95%
2021/04/22	2	83.00	0	0.00	81.00	2	1,077	0.19%
2021/04/19	3	85.73	1	85.40	85.20	2	1,158	0.17%
2021/04/16	1	85.60	1	86.30	85.50	0	1,162	0.00%
2021/04/14	3	85.20	0	0.00	85.80	3	1,230	0.24%
2021/04/12	2	90.75	0	0.00	89.00	2	1,349	0.15%
2021/04/09	11	91.92	0	0.00	91.00	11	1,400	0.79%
2021/04/08	1	93.20	2	93.15	92.90	-1	1,407	-0.07%
2021/04/07	1	93.40	3	94.57	94.80	-2	1,414	-0.14%
2021/04/06	1	94.60	2	93.15	93.70	-1	1,409	-0.07%
2021/03/31	9	91.93	0	0.00	91.90	9	1,467	0.61%
2021/03/30	1	92.10	1	90.50	92.80	0	1,464	0.00%
2021/03/29	6	88.77	0	0.00	88.70	6	1,454	0.41%
2021/03/25	3	88.07	0	0.00	87.70	3	1,468	0.20%
2021/03/23	7	89.30	35	89.57	87.90	-28	1,479	-1.89%
2021/03/19	0	0.00	8	92.10	92.10	-8	1,500	-0.53%
2021/03/18	1	91.80	0	0.00	93.10	1	1,514	0.07%
2021/03/17	0	0.00	5	91.30	91.80	-5	1,573	-0.32%
2021/03/16	3	92.73	0	0.00	90.80	3	1,708	0.18%
2021/03/15	16	92.05	11	93.35	93.50	5	1,857	0.27%
2021/03/12	35	88.40	3	86.53	88.60	32	1,976	1.62%
2021/03/11	0	0.00	2	85.00	85.60	-2	2,149	-0.09%
2021/03/08	1	82.70	0	0.00	82.20	1	2,194	0.05%
2021/03/04	1	87.10	0	0.00	84.90	1	2,216	0.05%
2021/02/26	1	84.60	0	0.00	84.50	1	2,297	0.04%
2021/02/24	1	86.60	0	0.00	85.50	1	2,330	0.04%
2021/02/23	3	87.30	0	0.00	88.00	3	2,333	0.13%
2021/02/22	1	86.80	0	0.00	86.90	1	2,394	0.04%
2021/02/18	0	0.00	2	83.50	83.00	-2	2,399	-0.08%
2021/02/17	1	82.90	0	0.00	83.80	1	2,409	0.04%
2021/02/05	2	81.50	0	0.00	81.10	2	2,404	0.08%
2021/02/02	0	0.00	20	82.75	82.20	-20	2,411	-0.83%
2021/01/26	3	84.87	0	0.00	84.40	3	2,417	0.12%
2021/01/22	2	84.70	0	0.00	84.70	2	2,414	0.08%
2021/01/21	0	0.00	1	83.00	83.80	-1	2,426	-0.04%
2021/01/20	9	84.24	15	83.58	82.70	-6	2,422	-0.25%
2021/01/19	11	89.93	0	0.00	88.90	11	2,417	0.45%
2021/01/18	1	89.00	0	0.00	92.00	1	2,421	0.04%
2021/01/15	4	96.55	2	92.70	91.70	2	2,446	0.08%
2021/01/14	0	0.00	1	96.10	95.30	-1	2,528	-0.04%
2021/01/13	0	0.00	4	95.30	95.20	-4	2,715	-0.15%
2021/01/12	0	0.00	1	89.60	89.70	-1	2,674	-0.04%
2021/01/11	0	0.00	5	91.18	91.90	-5	2,667	-0.19%
2021/01/08	4	94.15	0	0.00	91.50	4	2,668	0.15%
2021/01/07	3	93.90	1	92.50	93.40	2	2,653	0.08%
2021/01/06	3	92.80	1	93.00	89.90	2	2,634	0.08%
2021/01/05	1	100.00	2	99.30	99.30	-1	2,527	-0.04%
2021/01/04	2	99.35	5	100.06	99.40	-3	2,517	-0.12%
2020/12/30	2	97.10	7	97.50	97.50	-5	2,494	-0.20%
2020/12/29	7	96.30	0	0.00	96.10	7	2,544	0.28%
2020/12/28	3	96.73	3	97.33	96.40	0	2,551	0.00%
2020/12/25	2	94.60	5	95.54	96.80	-3	2,532	-0.12%
2020/12/24	5	92.28	1	91.80	91.10	4	2,505	0.16%
2020/12/22	1	88.20	1	88.30	88.30	0	2,545	0.00%
2020/12/21	1	88.50	0	90.48	89.20	1	2,554	0.04%
2020/12/18	3	91.17	0	0.00	89.10	3	2,566	0.12%
2020/12/17	2	90.85	1	92.00	91.80	1	2,567	0.04%
2020/12/16	3	90.77	2	91.55	92.00	1	2,569	0.04%
2020/12/15	8	88.59	5	88.10	87.50	3	2,567	0.12%
2020/12/14	1	90.50	1	89.90	89.80	0	2,663	0.00%
2020/12/11	2	90.15	10	90.95	91.30	-8	2,758	-0.29%
2020/12/10	2	98.45	4	93.35	92.00	-2	2,887	-0.07%
2020/12/09	11	98.38	29	95.78	96.20	-18	2,949	-0.61%
2020/12/08	18	91.31	26	90.68	92.50	-8	3,068	-0.26%
2020/12/07	5	86.44	164	88.93	89.80	-159	3,099	-5.13%	大賣/鉅額交易
2020/12/04	2	79.70	42	80.06	81.70	-40	2,979	-1.34%
2020/12/03	2	79.80	2	79.20	78.10	0	3,001	0.00%
2020/12/02	0	0.00	15	79.02	78.80	-15	3,338	-0.45%
2020/12/01	2	79.40	0	0.00	77.90	2	3,588	0.06%
2020/11/30	4	79.60	2	79.90	79.00	2	3,729	0.05%
2020/11/27	5	80.32	1	82.00	79.00	4	3,762	0.11%
2020/11/26	0	0.00	5	77.48	79.00	-5	3,706	-0.13%
2020/11/25	0	78.00	1	76.50	76.10	-1	3,702	-0.03%
2020/11/24	1	79.00	0	0.00	76.90	1	3,703	0.03%
2020/11/23	7	78.11	13	77.87	77.80	-6	3,697	-0.16%
2020/11/20	6	76.77	0	0.00	76.10	6	3,678	0.16%
2020/11/19	9	76.37	6	78.03	76.40	3	3,675	0.08%
2020/11/18	2	74.30	1	74.40	74.40	1	3,624	0.03%
2020/11/17	4	74.78	2	74.50	73.80	2	3,625	0.06%
2020/11/16	4	73.90	2	72.20	74.10	2	3,631	0.06%
2020/11/12	2	70.60	0	0.00	70.50	2	3,621	0.06%
2020/11/10	2	71.80	1	72.00	70.90	1	3,621	0.03%
2020/11/09	2	71.60	2	71.70	72.60	0	3,627	0.00%
2020/11/06	1	71.00	1	71.20	70.90	0	3,636	0.00%
2020/11/05	1	72.80	0	0.00	72.20	1	3,632	0.03%
2020/11/04	1	71.00	0	0.00	71.00	1	3,633	0.03%
2020/10/30	0	0.00	1	71.30	70.20	-1	3,757	-0.03%
2020/10/29	1	69.10	0	0.00	71.70	1	3,756	0.03%
2020/10/28	1	72.50	1	72.50	72.50	0	3,746	0.00%
2020/10/27	3	72.93	3	74.00	73.30	0	3,741	0.00%
2020/10/26	1	78.80	6	77.42	77.00	-5	3,701	-0.14%
2020/10/23	1	78.50	0	0.00	78.10	1	3,674	0.03%
2020/10/22	11	77.63	2	78.75	78.00	9	3,663	0.25%
2020/10/21	20	75.08	25	77.33	78.50	-5	3,557	-0.14%
2020/10/20	3	71.67	1	72.00	72.00	2	3,373	0.06%
2020/10/19	0	0.00	1	71.00	70.40	-1	3,382	-0.03%
2020/10/15	0	0.00	2	72.00	69.70	-2	3,450	-0.06%
2020/10/14	2	70.15	0	0.00	71.00	2	3,443	0.06%
2020/10/13	1	69.50	0	0.00	68.90	1	3,460	0.03%
2020/10/12	1	68.90	0	0.00	68.80	1	3,473	0.03%
2020/10/08	1	70.80	0	0.00	70.70	1	3,530	0.03%
2020/10/06	4	68.65	1	67.10	69.50	3	3,530	0.08%
2020/10/05	4	70.55	0	0.00	70.00	4	3,483	0.11%
2020/09/30	1	71.30	0	0.00	71.60	1	3,491	0.03%
2020/09/29	4	71.00	1	70.00	70.30	3	3,511	0.09%
2020/09/25	1	74.50	1	72.20	70.60	0	3,710	0.00%
2020/09/24	0	0.00	4	76.33	75.00	-4	3,762	-0.11%
2020/09/23	4	77.03	1	76.60	77.20	3	3,792	0.08%
2020/09/22	6	74.07	0	0.00	75.50	6	3,835	0.16%
2020/09/21	3	76.00	0	0.00	75.90	3	3,851	0.08%
2020/09/18	7	75.37	1	75.70	77.30	6	3,856	0.16%
2020/09/17	20	77.27	30	78.93	76.70	-10	3,841	-0.26%
2020/09/16	10	78.05	12	77.57	77.80	-2	3,740	-0.05%
2020/09/15	35	79.62	23	79.23	79.00	12	3,633	0.33%
2020/09/14	17	78.36	17	80.14	81.20	0	3,452	0.00%
2020/09/11	33	75.65	20	78.10	73.90	13	3,269	0.40%
2020/09/10	20	72.58	24.6	75.93	77.50	-4.6	3,043	-0.15%
2020/09/09	4	67.88	34	67.44	70.50	-30	2,878	-1.04%
2020/09/08	9	68.38	12	68.95	68.80	-3	2,838	-0.11%
2020/09/07	40	72.96	60	72.81	70.00	-20	2,801	-0.71%
2020/09/04	8	71.38	46	72.47	74.10	-38	2,558	-1.49%
2020/09/03	7	64.21	9	65.48	67.40	-2	2,390	-0.08%
2020/09/02	1	59.30	0	0.00	61.30	1	2,263	0.04%
2020/08/25	1	56.50	0	0.00	56.00	1	2,306	0.04%
2020/08/24	10	55.50	0	0.00	56.90	10	2,290	0.44%
2020/08/21	5	53.30	0	0.00	53.80	5	2,262	0.22%
2020/08/20	1	51.90	0	0.00	50.90	1	2,250	0.04%
2020/08/19	1	53.50	0	0.00	52.90	1	2,227	0.04%
2020/08/14	0	0.00	1	56.00	55.30	-1	2,204	-0.05%
2020/08/11	5	53.84	0	0.00	54.00	5	2,149	0.23%
2020/08/10	0	0.00	2	54.15	53.80	-2	2,134	-0.09%
2020/08/07	4	56.83	0	0.00	55.20	4	2,123	0.19%
2020/08/06	0	0.00	1	58.10	58.10	-1	2,088	-0.05%
2020/08/05	0	0.00	3	58.10	59.70	-3	2,029	-0.15%
2020/08/04	0	0.00	1	55.00	54.50	-1	1,971	-0.05%
2020/07/30	0	0.00	1	53.50	53.10	-1	1,949	-0.05%
2020/07/28	4	51.45	0	0.00	50.50	4	1,933	0.21%
2020/07/27	4	54.20	1	53.60	52.90	3	1,905	0.16%
2020/07/24	2	56.25	1	57.50	55.10	1	1,880	0.05%
2020/07/23	18	58.42	15	58.15	58.10	3	1,843	0.16%
2020/07/22	2	56.55	5	57.32	58.80	-3	1,817	-0.17%
2020/07/21	3	55.30	6	55.62	56.20	-3	1,772	-0.17%
2020/07/20	2	53.75	0	0.00	54.00	2	1,735	0.12%
2020/07/16	1	52.10	1	51.80	52.40	0	1,684	0.00%
2020/07/15	1	54.40	1	55.30	53.80	0	1,662	0.00%
2020/07/13	1	51.80	2	52.80	52.60	-1	1,545	-0.06%
2020/07/10	1	52.00	2	51.65	51.70	-1	1,533	-0.07%
2020/07/09	4	54.40	0	0.00	53.10	4	1,510	0.26%
2020/07/08	2	53.80	7	53.00	54.40	-5	1,479	-0.34%
2020/07/07	12	55.03	3	57.50	53.10	9	1,435	0.63%
2020/07/06	58	58.48	106	58.13	57.20	-48	1,348	-3.56%	大賣/
2020/07/03	2	55.75	12	56.99	57.30	-10	1,201	-0.83%
2020/07/02	2	52.40	3	51.87	52.10	-1	1,096	-0.09%
2020/07/01	9	51.44	0	0.00	51.90	9	1,046	0.86%
2020/06/30	3	49.70	0	0.00	49.70	3	980	0.31%
2020/06/29	102	47.09	3	47.58	47.40	99	948	10.44%	大買/
2020/06/24	1	46.10	0	0.00	46.45	1	936	0.11%
2020/06/23	1	47.50	0	0.00	45.45	1	921	0.11%
2020/06/22	2	47.40	1	47.85	47.30	1	895	0.11%
2020/06/19	1	47.75	0	0.00	47.70	1	886	0.11%
2020/06/18	4	46.80	0	0.00	48.15	4	870	0.46%
2020/06/17	4	47.80	16	50.24	47.75	-12	842	-1.42%
2020/06/16	1	49.75	43	47.86	50.00	-42	773	-5.43%
2020/06/15	6	47.38	0	0.00	46.75	6	724	0.83%
2020/06/12	0	0.00	55	46.89	47.25	-55	701	-7.84%
2020/06/11	2	48.50	79	47.55	46.00	-77	681	-11.30%
2020/06/10	6	46.82	63	46.93	47.05	-57	572	-9.96%
2020/06/09	3	43.02	0	0.00	42.80	3	485	0.62%
2020/06/08	3	43.73	67	43.80	43.40	-64	464	-13.78%
2020/06/04	10	39.75	10.2	40.80	41.00	-0.2	392	-0.06%
2020/06/01	0	0.00	2	33.83	33.90	-2	303	-0.66%
2020/04/24	0	0.00	2	32.20	31.85	-2	267	-0.75%
2020/04/23	0	0.00	1	32.10	31.70	-1	266	-0.38%
2020/04/20	0	0.00	1	31.00	30.70	-1	261	-0.38%
2020/03/17	2	21.70	0	0.00	22.75	2	208	0.96%
2020/03/12	2	25.55	0	0.00	24.60	2	181	1.10%
2020/03/09	1	27.45	0	0.00	28.15	1	177	0.56%
2020/02/26	1	29.00	0	0.00	30.10	1	176	0.57%
2020/02/21	1	29.30	0	0.00	29.50	1	178	0.56%
2020/02/17	0	0.00	1	29.55	29.40	-1	178	-0.56%
2020/02/14	0	0.00	4	29.80	30.15	-4	178	-2.24%
2020/02/13	0	0.00	1	29.25	29.35	-1	175	-0.57%
2020/02/07	1	27.60	0	0.00	27.60	1	183	0.55%
2020/02/04	1	28.00	0	0.00	28.05	1	187	0.53%
2020/02/03	0	0.00	2	27.75	28.20	-2	186	-1.07%
2020/01/31	3	29.00	0	0.00	29.10	3	184	1.63%
2020/01/30	1	30.70	0	0.00	29.45	1	187	0.53%
2020/01/17	1.6	32.81	0	0.00	32.90	1.6	184	0.88%
2019/12/03	1	33.35	0	0.00	33.70	1	338	0.30%
2019/11/28	2	34.18	0	0.00	34.30	2	336	0.60%
2019/11/07	1	31.65	0	0.00	31.90	1	321	0.31%
2019/11/05	1	32.95	0	0.00	32.80	1	317	0.32%
2019/11/04	3	33.03	0	0.00	32.95	3	318	0.94%
2019/10/29	0	0.00	4	36.50	35.00	-4	316	-1.26%
2019/10/08	1	33.70	0	0.00	33.60	1	293	0.34%
2019/10/04	1	35.85	9	35.92	35.25	-8	286	-2.79%
2019/10/02	2	34.10	2	34.40	34.40	0	273	0.00%
2019/09/25	4	32.85	0	0.00	32.85	4	264	1.51%
2019/09/23	10	33.89	1	33.80	33.35	9	261	3.44%
2019/09/17	4	35.33	5	35.61	35.05	-1	226	-0.44%
2019/09/16	0	0.00	1	32.95	33.30	-1	201	-0.50%
2019/09/12	3	32.98	0	0.00	32.70	3	196	1.53%
2019/09/11	3	31.17	1	32.75	32.95	2	175	1.14%
2019/09/05	1	29.00	0	0.00	29.15	1	124	0.80%
2019/09/04	4	28.89	0	0.00	29.00	4	122	3.26%
2019/09/03	7	29.14	0	0.00	29.00	7	121	5.77%
2019/09/02	7	29.11	0	0.00	29.35	7	120	5.79%
2019/08/30	3	29.03	0	0.00	29.10	3	121	2.47%
2019/08/29	2	29.08	0	0.00	29.10	2	121	1.65%
2019/08/28	6	28.83	0	0.00	29.00	6	121	4.94%
2019/08/26	4	28.26	0	0.00	28.40	4	120	3.32%
2019/08/23	6	28.61	1	28.50	28.75	5	120	4.14%
2019/08/21	0	0.00	1	29.05	29.05	-1	121	-0.82%
2019/08/20	0	0.00	5	29.00	29.05	-5	121	-4.10%
2019/07/08	1	27.95	0	0.00	28.25	1	127	0.78%
2019/06/19	1	29.00	1	29.00	29.05	0	146	0.00%
2019/06/12	1	28.60	0	0.00	28.60	1	155	0.64%
2019/04/30	15	29.39	0	0.00	29.30	15	260	5.75%
2019/04/22	0	0.00	3	30.00	30.25	-3	268	-1.12%
2019/04/11	0	0.00	9	29.95	29.95	-9	268	-3.35%
2019/04/10	0	0.00	3	29.85	30.05	-3	267	-1.12%
2019/04/09	0	0.00	6	30.05	30.00	-6	267	-2.24%
2019/04/08	3	30.40	0	0.00	30.00	3	266	1.13%
2019/04/02	2	30.75	3	30.90	30.90	-1	261	-0.38%
2019/03/11	0	0.00	10	31.20	30.85	-10	287	-3.48%
2019/02/22	0	0.00	1	30.80	31.05	-1	275	-0.36%
2019/02/21	13	31.34	4	31.15	31.00	9	270	3.32%
2019/02/15	0	0.00	4	29.40	29.40	-4	260	-1.53%
2018/12/14	0	0.00	1	33.10	33.00	-1	454	-0.22%
2018/12/13	0	0.00	1	30.90	32.50	-1	444	-0.23%
2018/12/03	0	0.00	1	30.40	30.00	-1	420	-0.24%
2018/11/28	0	0.00	1	29.00	29.70	-1	409	-0.24%
2018/11/22	1	27.00	0	0.00	27.10	1	401	0.25%
2018/11/15	1	26.85	0	0.00	27.30	1	394	0.25%
2018/11/14	3	27.48	0	0.00	27.40	3	387	0.77%
2018/11/13	1	26.50	0	0.00	27.40	1	383	0.26%
2018/11/09	2	27.88	0	0.00	28.30	2	371	0.54%
2018/11/07	1	28.85	0	0.00	29.00	1	364	0.27%
2018/11/06	2	29.65	0	0.00	29.30	2	373	0.54%
2018/11/05	1	30.05	2	29.85	29.80	-1	369	-0.27%
2018/11/02	0	0.00	1	31.30	31.00	-1	360	-0.28%
2018/10/31	2	28.33	0	0.00	28.15	2	341	0.59%
2018/10/29	1	27.70	0	0.00	28.20	1	336	0.30%
2018/10/25	1	28.65	0	0.00	28.95	1	329	0.30%
2018/10/24	1	29.50	0	0.00	29.80	1	327	0.31%
2018/10/19	2	29.90	2	29.40	30.10	0	330	0.00%
2018/10/18	1	28.80	0	0.00	29.50	1	344	0.29%
2018/10/16	2	28.05	0	0.00	28.00	2	340	0.59%
2018/10/15	6	27.17	5	27.80	28.00	1	357	0.28%
2018/10/12	3	27.38	0	0.00	27.50	3	375	0.80%
2018/10/08	0	0.00	1	34.15	34.30	-1	329	-0.30%
2018/09/28	1	37.50	0	0.00	37.50	1	328	0.30%
2018/08/16	7	37.50	0	0.00	38.20	7	667	1.05%
2018/08/15	7	37.55	2	37.68	37.70	5	667	0.75%
2018/08/13	4	40.65	2	40.65	37.50	2	665	0.30%
2018/08/10	1	41.60	1	42.00	41.60	0	657	0.00%
2018/08/09	5	42.62	5	42.56	42.60	0	657	0.00%
2018/08/03	0	0.00	1	42.00	42.00	-1	679	-0.15%
2018/08/01	2	42.50	0	0.00	42.50	2	684	0.29%
2018/07/27	0	0.00	2	44.70	44.90	-2	705	-0.28%
2018/07/25	2	44.85	6	45.07	44.90	-4	707	-0.57%
2018/07/24	0	0.00	1	44.00	43.75	-1	694	-0.14%
2018/07/23	2	44.03	1	43.60	43.60	1	707	0.14%
2018/07/20	2	43.65	0	0.00	43.50	2	722	0.28%
2018/07/19	2	44.00	2	44.45	44.50	0	710	0.00%
2018/07/18	3	42.05	0	0.00	42.10	3	699	0.43%
2018/07/13	3	41.97	0	0.00	41.75	3	719	0.42%
2018/07/10	2	42.15	0	0.00	42.10	2	744	0.27%
2018/07/09	1	41.95	0	0.00	42.15	1	751	0.13%
2018/06/29	0	0.00	2	43.00	43.00	-2	894	-0.22%
2018/06/26	0	0.00	1	41.90	41.70	-1	880	-0.11%
2018/06/22	0	0.00	1	43.00	42.65	-1	875	-0.11%
2018/06/21	4	43.54	5	43.85	43.00	-1	870	-0.11%
2018/06/20	4	42.65	2	42.30	42.15	2	860	0.23%
2018/06/19	0	0.00	3	43.58	43.65	-3	841	-0.36%
2018/06/15	0	0.00	8	41.48	42.40	-8	829	-0.96%
2018/06/13	8	41.40	3	40.60	41.30	5	823	0.61%
2018/06/08	1	40.30	0	0.00	39.55	1	795	0.13%
2018/06/04	4	39.70	4	40.00	41.00	0	789	0.00%
2018/05/30	1	37.35	0	0.00	38.00	1	840	0.12%
2018/05/22	0	0.00	1	39.90	40.20	-1	967	-0.10%
2018/05/21	1	39.95	0	0.00	40.00	1	984	0.10%
2018/05/10	1	41.80	0	0.00	41.95	1	1,131	0.09%
2018/05/08	0	0.00	1	41.30	40.90	-1	1,199	-0.08%
2018/05/07	1	40.65	0	0.00	40.95	1	1,211	0.08%
2018/05/04	0	0.00	2	40.10	40.00	-2	1,248	-0.16%
2018/05/03	4	38.85	0	0.00	38.75	4	1,271	0.31%
2018/05/02	2	40.25	5	40.20	39.90	-3	1,349	-0.22%
2018/04/30	5	39.85	2	38.20	39.75	3	1,387	0.22%
2018/04/27	107	38.00	0	0.00	37.80	107	1,405	7.62%	大買/鉅額交易
2018/04/26	193	38.90	0	0.00	38.00	193	1,396	13.82%	大買/鉅額交易
2018/04/25	0	0.00	1	40.30	40.50	-1	1,382	-0.07%
2018/04/24	1	39.85	0	0.00	40.10	1	1,379	0.07%
2018/04/19	2	44.00	0	0.00	43.90	2	1,364	0.15%
2018/04/18	0	0.00	1	45.30	44.00	-1	1,366	-0.07%
2018/04/17	1	46.40	3	46.20	45.75	-2	1,353	-0.15%
2018/04/13	2	45.05	0	0.00	46.40	2	1,359	0.15%
2018/04/12	0	0.00	1	45.20	45.05	-1	1,386	-0.07%
2018/04/11	0	0.00	15	47.63	47.00	-15	1,393	-1.08%
2018/04/10	0	0.00	10	49.08	46.90	-10	1,425	-0.70%
2018/04/09	11	49.26	0	0.00	49.50	11	1,479	0.74%
2018/03/23	6	43.50	9	43.43	43.50	-3	1,652	-0.18%
2018/03/20	0	0.00	2	43.85	43.85	-2	1,628	-0.12%
2018/03/12	22	45.37	55	45.69	45.80	-33	1,749	-1.89%
2018/03/05	7	49.10	5	48.10	47.60	2	1,802	0.11%
2018/03/02	5	49.58	0	0.00	49.50	5	1,830	0.27%
2018/03/01	6	49.35	0	0.00	49.90	6	1,826	0.33%
2018/02/27	1	48.85	0	0.00	48.20	1	1,800	0.06%
2018/02/23	1	48.00	0	0.00	47.20	1	1,789	0.06%
2018/02/22	4	47.00	0	0.00	47.15	4	1,779	0.22%
2018/02/12	2	42.70	0	0.00	42.50	2	1,744	0.11%
2018/02/09	1	40.30	9	39.99	42.20	-8	1,757	-0.46%
2018/02/08	1	41.70	6	41.85	42.90	-5	1,786	-0.28%
2018/02/07	1	43.25	1	43.90	42.90	0	1,801	0.00%
2018/02/06	2	42.90	0	0.00	42.85	2	1,785	0.11%
2018/02/02	1	47.70	3	47.72	47.55	-2	1,721	-0.12%
2018/02/01	0	0.00	11	48.25	47.00	-11	1,712	-0.64%
2018/01/31	3	46.95	0	0.00	46.95	3	1,654	0.18%
2018/01/30	10	47.55	0	0.00	47.00	10	1,649	0.61%
2018/01/29	5	48.21	12	47.52	47.45	-7	1,639	-0.43%
2018/01/26	2	45.25	2	45.23	47.25	0	1,585	0.00%
2018/01/25	8	46.76	3	46.27	45.10	5	1,552	0.32%
2018/01/24	14	45.02	2	45.55	45.55	12	1,483	0.81%
2018/01/23	10	43.90	0	0.00	43.95	10	1,457	0.69%
2018/01/19	20	42.30	0	0.00	42.05	20	1,497	1.34%
2018/01/11	0	0.00	1	42.60	42.30	-1	1,551	-0.06%
2018/01/09	0	0.00	2	42.30	42.30	-2	1,570	-0.13%
2018/01/08	0	0.00	1	42.60	42.70	-1	1,591	-0.06%
2018/01/05	22	44.50	3	45.30	44.15	19	1,613	1.18%
2018/01/04	26	44.29	17	44.55	45.30	9	1,602	0.56%
2018/01/03	12	44.03	18	43.52	45.40	-6	1,602	-0.37%
2018/01/02	2	40.25	3	41.32	41.80	-1	1,635	-0.06%