台半 (5425)-大展券商分點個股進出

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

台半

(5425)

可現股當沖

股價
77.0
漲跌
▲0.2
漲幅
+0.26%
成交量
1,568張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/06/14	2	77.60	0	0.00	77.50	2	2,244	0.09%
2024/06/13	0	0.00	1	77.90	77.90	-1	2,285	-0.04%
2024/06/07	0	0.00	3	80.40	80.30	-3	2,205	-0.14%
2024/06/06	0	0.00	5	78.00	78.10	-5	2,149	-0.23%
2024/06/04	0	0.00	1	79.90	78.90	-1	2,250	-0.04%
2024/05/31	1	77.50	1	78.00	78.30	0	2,286	0.00%
2024/05/30	1	78.30	1	79.00	78.00	0	2,299	0.00%
2024/05/28	5	79.90	3	79.83	79.80	2	2,325	0.09%
2024/05/22	1	75.80	5	75.80	75.70	-4	2,315	-0.17%
2024/05/17	0	0.00	1	74.40	74.60	-1	2,361	-0.04%
2024/05/14	1	74.00	1	74.50	72.80	0	2,443	0.00%
2024/05/07	0	0.00	1	71.00	71.30	-1	2,485	-0.04%
2024/04/22	0	0.00	1	69.30	68.80	-1	2,914	-0.03%
2024/04/19	1	71.00	0	0.00	71.10	1	2,935	0.03%
2024/04/18	5	75.80	0	0.00	74.90	5	2,947	0.17%
2024/04/16	1	74.10	1	74.50	74.00	0	3,018	0.00%
2024/04/15	2	78.55	1	80.10	77.50	1	3,006	0.03%
2024/04/12	4	79.98	2	79.55	80.80	2	2,970	0.07%
2024/04/08	1	76.70	1	77.40	77.20	0	3,114	0.00%
2024/03/26	1	75.50	0	0.00	75.50	1	3,961	0.03%
2024/03/21	0	0.00	0.1	77.00	77.00	-0.1	4,585	0.00%
2024/03/15	1	76.00	0	0.00	75.30	1	5,705	0.02%
2024/03/12	0	0.00	1	77.50	77.50	-1	5,706	-0.02%
2024/03/08	2	76.45	10	75.60	75.40	-8	5,692	-0.14%
2024/03/07	1	76.10	8	77.76	75.50	-7	5,612	-0.12%
2024/03/06	1	78.30	0	0.00	78.50	1	5,601	0.02%
2024/03/05	1	78.60	0	0.00	78.80	1	5,789	0.02%
2024/03/01	2	79.80	0	0.00	79.40	2	5,737	0.03%
2024/02/29	0	0.00	2	79.95	80.00	-2	5,727	-0.03%
2024/02/27	0	0.00	2	80.70	79.70	-2	5,775	-0.03%
2024/02/23	0	0.00	1	83.80	81.80	-1	5,735	-0.02%
2024/02/21	0	0.00	0.2	82.94	82.70	-0.2	5,702	0.00%
2024/02/19	1	83.60	13.2	83.68	83.60	-12.2	5,699	-0.21%
2024/02/02	8	81.50	0	0.00	81.50	8	5,619	0.14%
2024/01/25	0	0.00	1	81.80	81.30	-1	5,554	-0.02%
2024/01/24	3	82.90	3	82.50	82.60	0	5,542	0.00%
2024/01/23	5	82.62	2	82.75	82.30	3	5,574	0.05%
2024/01/22	1	80.90	0	0.00	80.90	1	5,491	0.02%
2024/01/18	8	79.93	0	0.00	79.70	8	5,463	0.15%
2024/01/17	3	83.07	0	0.00	80.60	3	5,434	0.06%
2024/01/15	0	0.00	1	81.50	82.10	-1	5,178	-0.02%
2024/01/12	1	80.80	0	0.00	80.30	1	5,163	0.02%
2024/01/11	1	80.80	2	81.90	82.20	-1	5,125	-0.02%
2024/01/10	3	81.50	10	81.20	81.20	-7	5,123	-0.14%
2024/01/09	1	82.60	0	0.00	82.60	1	5,093	0.02%
2024/01/04	1	85.00	10	84.80	85.20	-9	5,016	-0.18%
2024/01/03	1	86.00	20	84.25	84.90	-19	4,961	-0.38%
2024/01/02	0.2	87.80	68	88.10	87.20	-67.8	4,828	-1.40%
2023/12/29	0	0.00	5	91.00	91.50	-5	4,696	-0.11%
2023/12/28	1	92.20	20	91.70	91.10	-19	4,675	-0.41%
2023/12/27	20	93.05	1	95.20	92.80	19	4,640	0.41%
2023/12/26	30	94.47	0	0.00	94.60	30	4,553	0.66%
2023/12/25	93	97.67	1	98.00	94.90	92	4,436	2.07%
2023/12/22	0	0.00	1	94.00	94.60	-1	4,094	-0.02%
2023/12/20	1	94.60	1	95.30	94.60	0	3,900	0.00%
2023/12/18	2	91.75	0	0.00	91.20	2	3,524	0.06%
2023/12/15	10	96.90	7	95.61	93.20	3	3,309	0.09%
2023/12/14	1	92.30	26	88.48	92.00	-25	2,412	-1.04%
2023/12/11	0	0.00	2	86.60	87.20	-2	2,148	-0.09%
2023/12/05	1	85.60	0	0.00	85.10	1	2,308	0.04%
2023/12/01	3	87.20	0	0.00	87.50	3	2,320	0.13%
2023/11/30	2	88.50	5	88.74	88.80	-3	2,341	-0.13%
2023/11/28	1	84.20	0	0.00	84.20	1	2,145	0.05%
2023/11/24	10	84.75	0	0.00	84.60	10	2,286	0.44%
2023/10/31	0	0.00	1	79.50	77.80	-1	3,001	-0.03%
2023/10/27	0	0.00	0.1	82.20	81.30	-0.1	3,158	0.00%
2023/10/26	0.1	84.50	3	83.10	82.60	-2.9	3,270	-0.09%
2023/10/18	0	0.00	1	85.60	85.60	-1	3,746	-0.03%
2023/10/13	0	0.00	1	84.60	84.90	-1	4,148	-0.02%
2023/10/03	1	83.80	0	0.00	82.90	1	5,183	0.02%
2023/09/27	20	85.47	0	0.00	84.50	20	5,384	0.37%
2023/09/26	0	0.00	9	86.00	85.00	-9	5,497	-0.16%
2023/09/25	2	86.50	3	86.17	86.60	-1	5,562	-0.02%
2023/09/22	0	82.90	0	0.00	83.10	0	5,548	0.00%
2023/09/21	2	83.00	0	0.00	82.40	2	5,594	0.04%
2023/09/20	4	85.43	0	0.00	84.40	4	5,673	0.07%
2023/09/19	0	0.00	1	86.30	85.60	-1	5,754	-0.02%
2023/09/12	0	0.00	1	86.60	86.50	-1	6,296	-0.02%
2023/09/07	0	0.00	50	83.18	85.20	-50	6,812	-0.73%
2023/09/06	2	84.95	1	84.80	84.70	1	7,243	0.01%
2023/09/05	50	86.82	1	86.50	85.60	49	7,622	0.64%
2023/09/04	0	0.00	6	83.30	83.20	-6	7,568	-0.08%
2023/08/31	0.2	83.90	0	0.00	83.70	0.2	7,636	0.00%
2023/08/30	0	0.00	3	83.63	84.40	-3	7,680	-0.04%
2023/08/28	1	80.50	0	0.00	80.20	1	7,699	0.01%
2023/08/23	0	0.00	6	80.35	80.70	-6	8,037	-0.07%
2023/08/22	1	80.90	3	80.63	80.30	-2	8,098	-0.02%
2023/08/18	1	80.40	0.1	80.40	80.30	0.9	8,174	0.01%
2023/08/17	0.1	79.75	0	0.00	81.30	0.1	8,228	0.00%
2023/08/15	3	78.17	1	77.80	78.40	2	8,194	0.02%
2023/08/11	4	80.40	9	80.29	80.20	-5	8,140	-0.06%
2023/08/10	5	81.00	0	0.00	81.10	5	8,148	0.06%
2023/08/09	6	81.87	7	81.83	83.40	-1	8,124	-0.01%
2023/08/08	3	87.13	6.1	85.72	85.70	-3.1	7,979	-0.04%
2023/08/04	4	86.60	3	86.40	86.50	1	8,015	0.01%
2023/08/02	5.1	89.49	3	89.87	87.60	2.1	8,097	0.03%
2023/08/01	7	88.87	3	88.77	88.20	4	8,007	0.05%
2023/07/31	3	89.40	2	88.70	88.30	1	7,987	0.01%
2023/07/28	0	0.00	2	90.15	90.30	-2	7,921	-0.03%
2023/07/27	0	0.00	1	91.30	90.80	-1	7,957	-0.01%
2023/07/25	0	0.00	1	94.10	94.20	-1	8,096	-0.01%
2023/07/21	7.1	96.92	2	96.90	96.50	5.1	8,127	0.06%
2023/07/20	1	99.90	1	98.40	99.30	0	8,221	0.00%
2023/07/18	4	99.28	3	100.77	99.00	1	8,411	0.01%
2023/07/17	1	103.00	2	103.50	101.50	-1	8,285	-0.01%
2023/07/14	0	0.00	1	100.00	99.80	-1	8,170	-0.01%
2023/07/13	2	98.20	1	99.20	98.60	1	8,150	0.01%
2023/07/12	10	101.28	4	101.08	98.80	6	8,068	0.07%
2023/07/11	2	101.50	23	99.86	101.00	-21	7,945	-0.26%
2023/07/10	2	97.35	2	96.95	96.10	0	7,693	0.00%
2023/07/07	2	95.50	0	0.00	95.50	2	7,880	0.03%
2023/07/06	5	97.42	2	96.90	96.50	3	8,073	0.04%
2023/07/05	6	99.35	0	0.00	97.60	6	8,410	0.07%
2023/07/04	3.2	97.94	10	97.80	98.10	-6.8	8,317	-0.08%
2023/07/03	1	98.60	2	99.05	99.00	-1	8,269	-0.01%
2023/06/30	1	96.40	0	0.00	97.10	1	8,280	0.01%
2023/06/28	0	0.00	1	95.40	95.20	-1	8,620	-0.01%
2023/06/27	5	96.60	1	96.60	96.10	4	8,836	0.05%
2023/06/26	10	97.53	0	0.00	97.30	10	8,955	0.11%
2023/06/21	4	101.25	8	102.13	99.00	-4	9,123	-0.04%
2023/06/20	2	99.80	1	99.80	99.80	1	9,440	0.01%
2023/06/19	1	97.00	0	0.00	97.00	1	9,743	0.01%
2023/06/16	3	97.33	0	0.00	97.00	3	9,932	0.03%
2023/06/14	5	100.86	11	99.55	99.50	-6	10,122	-0.06%
2023/06/13	12	103.21	1	105.50	103.00	11	10,142	0.11%
2023/06/12	3	103.50	0	0.00	103.00	3	10,296	0.03%
2023/06/09	3	98.03	17	100.79	102.00	-14	10,016	-0.14%
2023/06/08	1	95.20	0.1	93.80	93.50	1	9,936	0.01%
2023/06/07	0.1	95.30	0	0.00	94.70	0.1	10,232	0.00%
2023/06/06	1	93.70	1	95.30	94.00	0	10,459	0.00%
2023/06/05	0	0.00	1	95.60	96.00	-1	10,901	-0.01%
2023/06/02	1	93.80	0	0.00	93.60	1	12,184	0.01%
2023/06/01	0	0.00	2	94.90	94.60	-2	12,289	-0.02%
2023/05/31	0	0.00	2	96.20	94.60	-2	12,517	-0.02%
2023/05/30	2	94.85	1.1	95.50	94.70	1	12,536	0.01%
2023/05/29	3.1	95.75	4.7	95.30	96.20	-1.7	12,592	-0.01%
2023/05/26	2	91.45	2	90.90	90.60	0	12,507	0.00%
2023/05/25	2.2	92.58	0	0.00	91.50	2.2	12,538	0.02%
2023/05/24	2	93.45	1	93.30	93.20	1	12,710	0.01%
2023/05/23	2.1	94.34	1	94.00	93.60	1.1	12,835	0.01%
2023/05/19	0.2	92.30	0.3	92.66	91.90	-0.1	13,267	0.00%
2023/05/18	10.4	92.97	6	91.92	93.00	4.4	13,742	0.03%
2023/05/17	0.4	91.79	0	0.00	91.00	0.4	13,940	0.00%
2023/05/16	1	90.20	0	0.00	90.00	1	13,986	0.01%
2023/05/12	1	91.20	0	0.00	91.40	1	14,133	0.01%
2023/05/11	0	0.00	0.1	91.70	91.10	-0.1	14,362	0.00%
2023/05/10	5.1	92.40	0	0.00	92.20	5.1	14,490	0.03%
2023/05/09	0	0.00	5	91.22	91.10	-5	14,596	-0.03%
2023/05/08	1.2	94.02	0	0.00	93.30	1.2	14,581	0.01%
2023/05/05	0.2	93.60	0	0.00	93.10	0.2	14,675	0.00%
2023/05/04	10	92.20	0	0.00	92.90	10	14,904	0.07%
2023/05/03	2	93.10	0.2	94.00	93.00	1.8	15,361	0.01%
2023/05/02	0.1	93.50	0	0.00	95.20	0.1	15,731	0.00%
2023/04/28	0.2	92.60	0	0.00	91.70	0.2	16,037	0.00%
2023/04/27	1	92.90	0.4	93.10	92.10	0.6	16,013	0.00%
2023/04/26	0.2	93.00	1	91.40	92.50	-0.8	15,945	-0.01%
2023/04/25	12.4	92.60	14	90.27	90.60	-1.6	15,842	-0.01%
2023/04/24	4	92.90	4	93.30	93.00	0	15,628	0.00%
2023/04/21	10	96.73	0	0.00	95.40	10	15,461	0.06%
2023/04/18	0	0.00	5	105.00	104.00	-5	15,439	-0.03%
2023/04/14	0	0.00	1	107.50	104.00	-1	15,556	-0.01%
2023/04/13	0	0.00	1	107.00	107.00	-1	15,460	-0.01%
2023/04/12	3	109.67	1	108.50	107.50	2	15,398	0.01%
2023/04/11	1	109.50	8	109.75	110.00	-7	15,199	-0.05%
2023/04/10	8	109.63	1.5	109.33	110.00	6.5	14,998	0.04%
2023/04/07	2	104.00	7	104.79	104.50	-5	14,641	-0.03%
2023/04/06	0.5	104.50	50	103.50	104.00	-49.5	14,632	-0.34%
2023/03/31	7	104.21	0	0.00	104.00	7	14,613	0.05%
2023/03/30	51	103.99	1	103.00	103.50	50	14,560	0.34%
2023/03/29	3	100.33	2	101.00	101.00	1	14,503	0.01%
2023/03/28	0	0.00	7	104.21	104.00	-7	14,356	-0.05%
2023/03/27	1	114.00	1	111.00	110.00	0	14,082	0.00%
2023/03/24	1	113.00	4	112.00	112.00	-3	13,971	-0.02%
2023/03/23	10	112.35	7	113.43	112.00	3	13,799	0.02%
2023/03/22	3	114.17	12	111.75	115.50	-9	13,314	-0.07%
2023/03/21	2	111.00	2	107.00	105.00	0	12,926	0.00%
2023/03/20	2	107.50	1	108.50	108.00	1	12,746	0.01%
2023/03/17	1	106.00	1	106.50	106.50	0	12,745	0.00%
2023/03/16	2	104.00	1	101.50	103.00	1	12,593	0.01%
2023/03/15	3	109.83	6.1	109.08	107.00	-3.1	12,521	-0.02%
2023/03/14	2	105.25	0	0.00	104.50	2	12,311	0.02%
2023/03/13	2	106.00	1	106.00	106.50	1	12,340	0.01%
2023/03/10	10.1	106.09	0	0.00	103.50	10.1	12,328	0.08%
2023/03/09	2	109.00	1	108.50	110.00	1	12,477	0.01%
2023/03/08	13	109.42	15	110.77	111.50	-2	12,469	-0.02%
2023/03/07	15	107.40	13	110.19	109.00	2	12,413	0.02%
2023/03/03	1	94.80	3	94.43	94.40	-2	12,404	-0.02%
2023/03/01	1	92.90	0	0.00	91.80	1	12,851	0.01%
2023/02/23	1	92.10	3	92.53	92.20	-2	12,880	-0.02%
2023/02/22	0	0.00	10.2	91.60	90.90	-10.2	12,988	-0.08%
2023/02/21	13	95.20	12	95.23	94.50	1	12,897	0.01%
2023/02/20	10	94.92	57	94.52	94.60	-47	12,891	-0.36%
2023/02/17	4	94.68	55	94.69	95.00	-51	12,912	-0.39%
2023/02/16	3	92.77	16	93.50	94.60	-13	12,624	-0.10%
2023/02/15	3.1	89.19	0	0.00	88.00	3.1	12,386	0.02%
2023/02/14	4	88.53	0	0.00	87.50	4	12,368	0.03%
2023/02/10	6	89.97	0	0.00	89.10	6	12,553	0.05%
2023/02/09	3	91.33	1	91.50	90.90	2	12,514	0.02%
2023/02/08	100	90.90	124	90.37	90.70	-24	12,414	-0.19%	大賣/
2023/02/07	1	89.40	15	88.63	90.50	-14	12,392	-0.11%
2023/02/06	3	87.40	4	88.00	88.10	-1	12,440	-0.01%
2023/02/03	10	88.74	7	89.91	89.10	3	12,639	0.02%
2023/02/02	7	88.69	5	90.00	89.50	2	12,692	0.02%
2023/02/01	8	89.06	84	88.76	90.30	-76	12,632	-0.60%
2023/01/31	16	85.91	63	87.30	88.30	-47	12,403	-0.38%
2023/01/30	162	83.34	12	84.92	85.30	150	12,178	1.23%	大買/鉅額交易
2023/01/17	50	79.01	53	79.40	79.30	-3	11,917	-0.03%
2023/01/13	4	78.70	0	0.00	77.50	4	12,565	0.03%
2023/01/12	2	78.45	3	78.97	77.80	-1	12,770	-0.01%
2023/01/11	3	78.60	12	78.79	78.80	-9	12,869	-0.07%
2023/01/10	1	78.90	0	0.00	79.00	1	13,023	0.01%
2023/01/09	70	78.87	1.4	79.49	80.00	68.6	13,135	0.52%
2023/01/06	4.4	77.94	0	0.00	77.80	4.4	13,281	0.03%
2023/01/05	1	77.00	0	0.00	76.70	1	13,519	0.01%
2023/01/04	0	0.00	6	77.82	77.00	-6	13,624	-0.04%
2023/01/03	3.8	75.21	1	75.20	75.30	2.8	13,703	0.02%
2022/12/29	0	0.00	3	72.90	74.60	-3	14,889	-0.02%
2022/12/28	3	74.10	3	73.80	73.70	0	15,868	0.00%
2022/12/27	0.2	76.00	0	0.00	75.50	0.2	16,054	0.00%
2022/12/26	1	74.70	0.1	74.80	74.70	1	16,268	0.01%
2022/12/23	0.1	75.30	0	0.00	75.30	0.1	16,481	0.00%
2022/12/20	6.1	75.34	3	74.97	74.50	3.1	16,913	0.02%
2022/12/19	4.4	77.80	2	77.85	77.90	2.4	17,031	0.01%
2022/12/16	2.6	79.33	24	79.02	79.00	-21.4	17,151	-0.12%
2022/12/15	0	0.00	1	81.00	81.40	-1	17,209	-0.01%
2022/12/14	5	80.10	3	80.23	80.60	2	17,370	0.01%
2022/12/13	0.1	79.20	1.1	79.48	78.70	-1	17,508	-0.01%
2022/12/12	6.1	80.20	3	80.30	79.50	3.1	17,637	0.02%
2022/12/09	15	80.59	6.1	79.77	79.80	8.9	17,789	0.05%
2022/12/08	20	80.97	8	80.98	81.90	12	17,970	0.07%
2022/12/07	2.1	80.32	1	79.70	79.80	1.1	18,154	0.01%
2022/12/06	7.7	82.01	0	0.00	81.40	7.7	18,155	0.04%
2022/12/05	12.3	84.03	4	83.58	83.50	8.3	18,273	0.05%
2022/12/02	1	86.10	0	0.00	84.60	1	18,370	0.01%
2022/12/01	5	84.64	10	84.15	84.60	-5	18,456	-0.03%
2022/11/30	2	82.20	5	82.72	82.60	-3	18,425	-0.02%
2022/11/29	3	83.07	2.6	82.01	81.20	0.4	18,659	0.00%
2022/11/28	28	82.69	21	82.22	82.20	7	18,821	0.04%
2022/11/25	1.5	79.80	100.4	79.54	80.50	-98.9	18,450	-0.54%
2022/11/24	26.1	74.97	18	75.73	76.30	8.1	18,061	0.04%
2022/11/23	17	73.37	3	74.13	73.00	14	17,997	0.08%
2022/11/22	5.2	76.70	0.1	77.70	76.00	5.1	17,967	0.03%
2022/11/21	0.1	79.10	3	78.93	78.30	-3	18,649	-0.02%
2022/11/18	1	77.40	1.4	78.76	77.10	-0.4	19,544	0.00%
2022/11/17	0.3	77.74	0	0.00	78.40	0.3	19,617	0.00%
2022/11/16	1.2	77.03	3	77.33	77.00	-1.8	19,635	-0.01%
2022/11/15	1	76.70	1	76.60	77.00	0	19,744	0.00%
2022/11/14	1	75.00	0	0.00	77.20	1	19,968	0.01%
2022/11/11	105	77.36	95	77.51	75.20	10	19,955	0.05%	大買/
2022/11/10	10	77.42	15.5	77.62	75.70	-5.5	19,829	-0.03%
2022/11/09	2.5	78.03	4.1	77.95	78.10	-1.6	19,936	-0.01%
2022/11/08	31	77.44	6	78.77	76.50	25	19,924	0.13%
2022/11/07	5	77.62	2	78.10	77.50	3	19,859	0.02%
2022/11/04	22	77.13	21	77.80	77.60	1	19,985	0.01%
2022/11/03	32	76.73	33	76.57	77.20	-1	20,068	0.00%
2022/11/02	12	76.30	12	76.50	76.40	0	20,064	0.00%
2022/11/01	52	75.73	7.4	75.19	75.00	44.6	19,958	0.22%
2022/10/31	1.4	74.58	3	74.67	75.00	-1.6	19,861	-0.01%
2022/10/28	19	74.28	53	74.06	74.40	-34	20,090	-0.17%
2022/10/27	38	73.46	56	72.16	74.20	-18	20,228	-0.09%
2022/10/26	73.1	70.69	31	71.21	69.60	42.1	20,115	0.21%
2022/10/25	35	72.81	124.1	72.21	71.50	-89.1	19,950	-0.45%	大賣/
2022/10/24	121	75.11	23	74.58	73.60	98	19,839	0.49%	大買/
2022/10/21	6	71.78	25	71.84	72.20	-19	19,616	-0.10%
2022/10/20	13.1	70.53	15	70.72	70.60	-1.9	19,332	-0.01%
2022/10/19	10	70.40	10	70.88	70.00	0	19,185	0.00%
2022/10/18	47	71.21	66	72.31	70.70	-19	19,100	-0.10%
2022/10/17	45	71.16	6	71.20	72.00	39	19,008	0.21%
2022/10/14	2	73.60	7	73.34	74.00	-5	18,966	-0.03%
2022/10/13	21	71.58	20.1	72.95	69.70	1	18,974	0.01%
2022/10/12	6	74.60	6	75.00	75.00	0	18,989	0.00%
2022/10/11	13	73.66	15	73.85	73.40	-2	18,950	-0.01%
2022/10/07	4.1	75.10	2.1	74.91	75.40	2	18,894	0.01%
2022/10/06	24.1	75.34	26	72.96	76.80	-1.9	18,693	-0.01%
2022/10/05	31.5	76.21	25.1	77.66	74.30	6.4	18,224	0.04%
2022/10/04	5.5	82.75	4.5	82.68	82.50	1	17,473	0.01%
2022/10/03	8.1	82.48	7	82.97	81.20	1.1	17,672	0.01%
2022/09/30	0.3	79.00	0	0.00	83.00	0.3	17,865	0.00%
2022/09/29	9.3	80.36	5	80.24	79.60	4.3	17,877	0.02%
2022/09/28	2	80.40	2.1	81.73	77.50	-0.1	17,890	0.00%
2022/09/27	9.1	80.86	8	81.44	82.50	1.1	17,924	0.01%
2022/09/26	9	82.47	245	81.56	80.00	-236	18,114	-1.30%	大賣/鉅額交易
2022/09/23	3	88.30	40.1	86.75	86.00	-37.1	18,363	-0.20%
2022/09/22	8.1	88.14	10	87.55	88.50	-1.9	18,579	-0.01%
2022/09/21	4	89.45	2.1	87.04	86.60	1.9	18,863	0.01%
2022/09/20	1	88.70	0	0.00	89.50	1	18,796	0.01%
2022/09/19	3.1	86.40	4	86.63	87.40	-0.9	18,821	0.00%
2022/09/16	5	86.26	1.1	85.95	84.80	3.9	18,763	0.02%
2022/09/15	5	90.44	44	90.50	87.90	-39	18,640	-0.21%
2022/09/14	0.1	89.00	1	84.90	89.70	-0.9	18,407	-0.01%
2022/09/13	44	89.38	2	89.90	88.30	42	18,264	0.23%
2022/09/12	4	90.55	9	90.63	89.50	-5	18,246	-0.03%
2022/09/08	6	90.40	72	89.35	91.00	-66	18,134	-0.36%
2022/09/07	68	88.08	6	89.00	87.50	62	18,053	0.34%
2022/09/06	23	90.87	89.1	90.44	91.60	-66.1	17,892	-0.37%
2022/09/05	355	97.10	4	96.38	94.50	351	17,786	1.97%	大買/鉅額交易
2022/09/02	8.1	95.13	16	94.66	95.30	-8	17,609	-0.05%
2022/09/01	19	92.59	5	94.48	91.70	14	17,213	0.08%
2022/08/31	10	94.19	10	94.10	95.50	0	17,043	0.00%
2022/08/30	8	92.54	8	92.76	92.50	0	17,097	0.00%
2022/08/29	38	91.62	26	92.42	90.90	12	17,066	0.07%
2022/08/26	6	93.22	21	95.21	95.50	-15	17,160	-0.09%
2022/08/25	15	90.35	21	91.77	89.70	-6	16,701	-0.04%
2022/08/24	5	84.02	10.1	84.05	84.40	-5.1	15,928	-0.03%
2022/08/23	6	87.40	5	87.18	87.10	1	15,808	0.01%
2022/08/22	2	88.30	1	88.50	88.00	1	15,853	0.01%
2022/08/19	0	0.00	5	85.50	86.70	-5	15,739	-0.03%
2022/08/18	2	83.80	0	0.00	84.30	2	15,621	0.01%
2022/08/17	4	84.75	5	84.44	82.30	-1	15,682	-0.01%
2022/08/16	29	83.85	22	84.04	84.30	7	15,606	0.04%
2022/08/15	0	0.00	1	81.60	81.70	-1	15,326	-0.01%
2022/08/12	1	80.10	3	80.70	80.80	-2	15,375	-0.01%
2022/08/11	1	79.70	9	80.54	80.20	-8	15,485	-0.05%
2022/08/10	1	80.80	1	80.40	80.50	0	15,481	0.00%
2022/08/09	7	77.11	5	77.30	78.40	2	15,537	0.01%
2022/08/05	3	74.67	3	75.37	75.30	0	16,352	0.00%
2022/08/04	1.1	71.56	0	0.00	74.50	1.1	16,567	0.01%
2022/08/03	2	70.60	1	75.00	70.60	1	16,597	0.01%
2022/08/02	2	78.40	0	0.00	77.50	2	16,489	0.01%
2022/08/01	1	80.70	0	0.00	80.80	1	16,489	0.01%
2022/07/29	2	80.20	2	80.40	80.50	0	16,575	0.00%
2022/07/26	4	82.08	9	81.44	80.10	-5	17,464	-0.03%
2022/07/25	6	81.40	5	81.80	81.20	1	17,446	0.01%
2022/07/22	5	81.00	0	0.00	81.00	5	17,530	0.03%
2022/07/21	2	80.90	29	81.40	81.40	-27	17,547	-0.15%
2022/07/20	0	0.00	2	80.45	80.40	-2	17,436	-0.01%
2022/07/19	1	78.80	8	78.95	78.30	-7	17,307	-0.04%
2022/07/15	2	75.25	2	75.75	75.70	0	17,313	0.00%
2022/07/14	33	74.90	34	74.99	75.50	-1	17,370	-0.01%
2022/07/13	30	74.27	31	72.94	72.90	-1	17,232	-0.01%
2022/07/11	7	72.43	3	72.53	72.10	4	17,029	0.02%
2022/07/08	3	69.23	3	69.93	70.90	0	16,858	0.00%
2022/07/07	12	62.82	12	64.47	64.50	0	16,588	0.00%
2022/07/06	2	63.00	1	60.90	60.90	1	16,532	0.01%
2022/07/05	1	60.80	4.2	63.48	64.70	-3.2	16,582	-0.02%
2022/07/04	15.2	61.88	13	61.79	62.00	2.2	16,523	0.01%
2022/07/01	0	64.80	1	64.30	64.10	-1	16,602	-0.01%
2022/06/30	6	71.65	3	72.30	71.10	3	16,349	0.02%
2022/06/29	32	79.68	0	0.00	78.90	32	16,293	0.20%
2022/06/28	5	85.60	5	85.90	84.20	0	16,494	0.00%
2022/06/27	2	85.85	16	84.54	86.00	-14	17,864	-0.08%
2022/06/24	10	82.00	2	82.15	82.30	8	18,257	0.04%
2022/06/23	1	80.20	1	80.80	80.80	0	18,721	0.00%
2022/06/22	2	81.30	1	80.00	79.60	1	19,474	0.01%
2022/06/21	7	80.30	11	81.13	82.80	-4	19,674	-0.02%
2022/06/20	3	81.40	22	78.81	78.80	-19	19,738	-0.10%
2022/06/17	4	81.30	2	82.60	83.00	2	19,699	0.01%
2022/06/16	17	83.16	15	82.22	81.10	2	19,870	0.01%
2022/06/15	2	87.05	3	87.60	85.10	-1	20,269	0.00%
2022/06/14	19	87.31	17	87.80	87.10	2	20,458	0.01%
2022/06/13	4	87.70	6	88.67	87.30	-2	20,206	-0.01%
2022/06/10	8	87.11	6	87.55	88.50	2	19,935	0.01%
2022/06/09	16	87.33	2	87.80	87.30	14	19,737	0.07%
2022/06/08	5	88.32	4	87.70	86.50	1	19,504	0.01%
2022/06/07	2	86.85	4	87.08	87.90	-2	19,104	-0.01%
2022/06/06	2	88.40	2	87.10	85.70	0	18,765	0.00%
2022/06/02	14	86.11	8	85.90	86.10	6	18,378	0.03%
2022/06/01	4	84.45	6	84.50	83.80	-2	17,994	-0.01%
2022/05/31	2	83.15	9	83.38	83.50	-7	17,767	-0.04%
2022/05/30	4	80.73	6	81.33	82.50	-2	17,644	-0.01%
2022/05/27	6	78.70	0	0.00	78.70	6	17,448	0.03%
2022/05/26	3	80.50	3	79.73	78.00	0	17,330	0.00%
2022/05/25	2	81.30	0	0.00	81.70	2	17,091	0.01%
2022/05/24	12	82.76	2	81.15	81.00	10	16,961	0.06%
2022/05/23	1	83.00	0	0.00	83.00	1	16,866	0.01%
2022/05/20	5	84.56	2	84.30	84.00	3	16,821	0.02%
2022/05/19	3	81.77	3	81.97	83.50	0	16,806	0.00%
2022/05/18	1	84.20	0	0.00	84.20	1	16,616	0.01%
2022/05/17	2	85.60	2	85.40	86.20	0	16,414	0.00%
2022/05/16	4	87.05	8	86.73	85.00	-4	16,157	-0.02%
2022/05/13	5	86.06	5	85.94	87.30	0	15,645	0.00%
2022/05/12	8	84.23	5	82.48	80.40	3	15,209	0.02%
2022/05/11	1	86.40	3	86.43	85.30	-2	14,870	-0.01%
2022/05/10	0	0.00	11	83.23	85.20	-11	14,480	-0.08%
2022/05/09	2	82.15	2	81.30	81.10	0	14,362	0.00%
2022/05/06	9	82.17	0	0.00	82.00	9	14,360	0.06%
2022/05/05	5	87.28	58	87.49	85.10	-53	14,232	-0.37%
2022/05/04	3	82.50	26	83.72	84.80	-23	13,475	-0.17%
2022/05/03	60	80.63	1	80.90	80.70	59	13,252	0.45%
2022/04/29	7	78.91	8	78.11	77.50	-1	13,126	-0.01%
2022/04/28	1	78.70	1.3	77.52	77.30	-0.3	13,094	0.00%
2022/04/27	2	77.90	2	79.00	80.30	0	12,991	0.00%
2022/04/26	0	0.00	11	80.14	80.00	-11	12,879	-0.09%
2022/04/25	17	79.22	4	79.23	79.00	13	12,807	0.10%
2022/04/22	11	84.18	0	0.00	83.40	11	12,705	0.09%
2022/04/21	6	85.47	55	86.23	84.20	-49	12,629	-0.39%
2022/04/20	60	83.69	30	83.39	84.70	30	12,311	0.24%
2022/04/19	2	82.30	3	81.53	80.60	-1	12,139	-0.01%
2022/04/18	3	79.77	162	77.43	80.10	-159	12,088	-1.32%	大賣/鉅額交易
2022/04/15	12	79.53	0	0.00	79.10	12	12,056	0.10%
2022/04/14	3	81.53	35.2	82.12	83.00	-32.2	11,981	-0.27%
2022/04/13	32.1	78.96	1.3	79.69	79.90	30.8	11,840	0.26%
2022/04/12	1.4	80.09	1	80.30	79.40	0.4	11,767	0.00%
2022/04/11	1	81.50	0	0.00	79.20	1	11,731	0.01%
2022/04/08	2	82.70	1	83.20	83.00	1	11,552	0.01%
2022/04/07	11	87.05	11	82.34	81.30	0	11,354	0.00%
2022/04/06	2	85.60	5	85.32	87.00	-3	10,952	-0.03%
2022/04/01	18	85.67	13	85.67	87.40	5	10,763	0.05%
2022/03/31	16	86.61	14	87.59	86.50	2	10,500	0.02%
2022/03/30	29	89.79	102	91.05	85.10	-73	10,152	-0.72%	大賣/
2022/03/29	15	88.23	46.1	87.93	86.90	-31.1	8,872	-0.35%
2022/03/28	31	86.07	31	86.58	88.00	0	8,344	0.00%
2022/03/25	202.1	85.39	50.4	85.46	85.00	151.7	8,081	1.88%	大買/鉅額交易
2022/03/24	103	81.24	10	81.25	82.70	93	7,595	1.22%	大買/
2022/03/23	0	0.00	201	80.13	80.20	-201	7,494	-2.68%	大賣/鉅額交易
2022/03/21	0.1	80.80	52	81.55	80.40	-52	7,280	-0.71%
2022/03/18	267	79.71	13	78.35	81.00	254	6,995	3.63%	大買/鉅額交易
2022/03/17	35	75.13	37	76.42	77.50	-2	6,435	-0.03%
2022/03/16	0	0.00	0.2	71.24	70.50	-0.2	6,070	0.00%
2022/03/15	0.2	70.30	0	0.00	69.80	0.2	6,006	0.00%
2022/03/11	0	0.00	1	69.80	70.00	-1	6,127	-0.02%
2022/03/10	0.7	69.09	0	0.00	69.80	0.7	6,206	0.01%
2022/03/09	0.1	66.90	0	0.00	67.30	0.1	6,373	0.00%
2022/03/07	2	68.25	0	0.00	68.00	2	6,584	0.03%
2022/03/04	0.2	71.40	0	0.00	71.00	0.2	6,692	0.00%
2022/03/03	0	0.00	1	71.80	71.80	-1	6,869	-0.01%
2022/03/02	0	0.00	0	70.00	70.80	0	6,995	0.00%
2022/03/01	0.1	69.90	0	0.00	70.00	0.1	7,070	0.00%
2022/02/25	0.3	68.40	0	0.00	67.90	0.3	7,184	0.00%
2022/02/24	2	68.00	0.4	68.63	67.30	1.6	7,353	0.02%
2022/02/22	3	70.50	0	0.00	69.60	3	8,067	0.04%
2022/02/21	3.7	72.67	0	0.00	72.00	3.7	8,202	0.05%
2022/02/17	0.3	74.80	0	0.00	75.00	0.3	8,506	0.00%
2022/02/11	1	75.50	1	74.80	74.60	0	9,339	0.00%
2022/02/09	0	0.00	22.5	74.76	74.90	-22.5	10,150	-0.22%
2022/02/08	0	0.00	1	72.10	73.10	-1	10,373	-0.01%
2022/02/07	0.2	70.00	0	0.00	69.50	0.2	10,794	0.00%
2022/01/26	0	0.00	5	67.50	67.50	-5	11,651	-0.04%
2022/01/24	0	0.00	2	69.40	69.60	-2	13,889	-0.01%
2022/01/20	0.3	70.50	1	71.00	71.70	-0.7	14,836	0.00%
2022/01/17	0	0.00	0.1	69.00	70.50	-0.1	16,133	0.00%
2022/01/14	7.1	68.14	0	0.00	68.80	7.1	16,872	0.04%
2022/01/12	1	68.70	0	0.00	69.30	1	18,680	0.01%
2022/01/11	1	71.00	0	0.00	69.30	1	19,714	0.01%
2022/01/10	0.4	70.93	0	0.00	71.00	0.4	20,336	0.00%
2022/01/07	0.5	71.68	0.1	74.60	70.90	0.4	20,476	0.00%
2022/01/06	0.4	75.53	11	75.30	75.10	-10.6	20,452	-0.05%
2022/01/05	12	78.59	0.2	78.10	77.40	11.8	20,554	0.06%
2022/01/04	1.4	80.20	10	80.42	79.80	-8.6	20,676	-0.04%
2022/01/03	11	79.21	0	0.00	79.40	11	20,793	0.05%
2021/12/30	0.2	78.49	0	0.00	78.60	0.2	20,844	0.00%
2021/12/29	2.2	78.48	0	0.00	78.20	2.2	20,889	0.01%
2021/12/28	0.6	79.20	0	0.00	78.40	0.6	20,964	0.00%
2021/12/27	2	78.40	4	79.00	78.30	-2	21,037	-0.01%
2021/12/24	4	79.80	0	0.00	78.90	4	21,060	0.02%
2021/12/23	2	82.00	22	81.66	81.90	-20	20,859	-0.10%
2021/12/22	2	80.50	0	0.00	80.10	2	20,690	0.01%
2021/12/21	4	81.63	4	81.25	80.50	0	20,637	0.00%
2021/12/20	18	80.86	9	81.53	81.20	9	20,361	0.04%
2021/12/17	21	77.86	12.3	78.60	79.10	8.7	20,033	0.04%
2021/12/16	10	76.90	10.5	76.51	76.80	-0.5	19,849	0.00%
2021/12/15	0.1	74.00	0	0.00	74.70	0.1	19,824	0.00%
2021/12/14	15.8	75.73	0.1	74.80	74.30	15.7	19,865	0.08%
2021/12/13	10	77.95	20.2	77.90	77.60	-10.2	19,910	-0.05%
2021/12/10	20	76.80	1.2	76.72	76.80	18.8	19,926	0.09%
2021/12/08	0	0.00	1.4	77.43	76.90	-1.4	20,136	-0.01%
2021/12/07	0.5	77.30	2.2	76.37	76.10	-1.7	20,292	-0.01%
2021/12/06	1.2	77.77	1	77.80	78.30	0.2	20,271	0.00%
2021/12/03	0.4	77.95	1	77.90	77.50	-0.6	20,361	0.00%
2021/12/02	2	76.25	0.5	77.00	75.00	1.5	20,358	0.01%
2021/12/01	1.3	76.67	0	0.00	76.90	1.3	20,366	0.01%
2021/11/30	0	0.00	0.1	78.20	77.30	-0.1	20,478	0.00%
2021/11/29	1.1	77.69	2.2	75.88	77.60	-1.1	20,598	-0.01%
2021/11/26	0.2	77.00	0	0.00	76.50	0.2	20,615	0.00%
2021/11/25	1	79.00	0	0.00	78.30	1	20,637	0.00%
2021/11/23	1	78.80	0	0.00	78.80	1	20,591	0.00%
2021/11/22	0	0.00	5	82.60	81.20	-5	20,602	-0.02%
2021/11/19	4	82.53	1	81.90	82.80	3	20,706	0.01%
2021/11/18	2	80.50	0	0.00	80.90	2	20,386	0.01%
2021/11/17	2.1	79.23	2.1	80.65	80.00	0	20,482	0.00%
2021/11/16	0.1	79.10	11	79.83	78.00	-10.9	20,495	-0.05%
2021/11/15	7	81.67	46	81.76	81.10	-39	20,416	-0.19%
2021/11/12	12	82.88	3.1	83.39	82.70	8.9	20,441	0.04%
2021/11/11	1	81.40	16	81.09	81.30	-15	20,341	-0.07%
2021/11/10	3	79.03	1	80.30	81.10	2	20,252	0.01%
2021/11/09	8	79.79	9	78.61	79.90	-1	20,149	0.00%
2021/11/08	29.1	84.76	1.5	83.77	80.20	27.6	19,853	0.14%
2021/11/05	2	87.50	3	87.70	88.10	-1	19,486	-0.01%
2021/11/04	16.2	87.95	46	87.11	85.90	-29.8	19,319	-0.15%
2021/11/03	45.2	85.02	8	87.21	88.00	37.2	18,964	0.20%
2021/11/02	29.8	91.17	80	88.27	85.30	-50.2	18,323	-0.27%
2021/11/01	2	87.00	11	87.52	89.30	-9	16,847	-0.05%
2021/10/29	14	83.29	72	82.80	81.20	-58	16,846	-0.34%
2021/10/28	38.3	80.20	49	81.23	79.80	-10.7	16,505	-0.06%
2021/10/27	35	79.27	78	79.98	80.90	-43	16,351	-0.26%
2021/10/26	111.7	81.58	9	80.07	77.70	102.7	16,176	0.63%	大買/鉅額交易
2021/10/25	38	79.86	4	80.20	79.70	34	15,891	0.21%
2021/10/22	4.3	78.77	19	79.49	78.80	-14.8	15,795	-0.09%
2021/10/21	34	79.50	33.4	79.60	78.80	0.6	15,412	0.00%
2021/10/20	9	75.70	7	75.21	75.40	2	14,730	0.01%
2021/10/19	13.1	73.58	15	75.06	75.00	-1.9	14,747	-0.01%
2021/10/18	31	68.58	18	68.96	70.70	13	14,411	0.09%
2021/10/15	10	65.00	3	65.40	65.80	7	14,578	0.05%
2021/10/14	1	63.50	6	61.65	63.50	-5	15,815	-0.03%
2021/10/12	2	65.90	4	65.70	65.50	-2	16,739	-0.01%
2021/10/08	4	65.33	1	64.10	65.00	3	17,376	0.02%
2021/10/07	0	0.00	2	63.20	63.50	-2	17,904	-0.01%
2021/10/05	12	58.11	11	58.22	60.30	1	19,696	0.01%
2021/10/04	4.3	57.72	3	60.37	57.30	1.3	20,454	0.01%
2021/10/01	2	61.50	0	0.00	60.90	2	21,353	0.01%
2021/09/30	2.2	62.06	6	63.52	64.80	-3.8	22,208	-0.02%
2021/09/29	0	0.00	3.2	61.19	61.00	-3.2	22,995	-0.01%
2021/09/28	0	0.00	4	65.45	63.80	-4	23,337	-0.02%
2021/09/27	3	65.50	6	65.70	65.50	-3	23,859	-0.01%
2021/09/24	0	0.00	2	64.60	65.00	-2	24,182	-0.01%
2021/09/23	2.2	64.17	0	0.00	64.50	2.2	24,686	0.01%
2021/09/22	0	0.00	10	63.00	63.20	-10	25,138	-0.04%
2021/09/17	1	63.70	1	64.30	65.40	0	25,646	0.00%
2021/09/16	1	65.10	1	65.60	64.00	0	26,363	0.00%
2021/09/15	0	0.00	1	64.70	64.60	-1	26,693	0.00%
2021/09/13	2.5	67.46	6.5	68.03	66.80	-4	26,968	-0.01%
2021/09/10	1.5	66.66	1	65.40	66.00	0.5	26,885	0.00%
2021/09/09	7	65.03	7	65.71	67.00	0	26,926	0.00%
2021/09/08	1	64.50	4	63.80	63.90	-3	26,890	-0.01%
2021/09/07	12	66.29	23	67.00	68.00	-11	26,801	-0.04%
2021/09/03	14.2	69.86	3	70.10	69.40	11.2	26,587	0.04%
2021/09/02	12.3	70.51	11	69.76	69.00	1.3	26,369	0.01%
2021/09/01	21.2	72.50	20	72.28	72.20	1.2	26,128	0.00%
2021/08/31	36.2	73.96	36	73.28	73.80	0.2	25,922	0.00%
2021/08/30	1.2	75.27	4	75.23	75.40	-2.8	25,744	-0.01%
2021/08/27	1	75.00	0	0.00	75.00	1	25,699	0.00%
2021/08/26	2	77.70	1	75.90	75.50	1	25,587	0.00%
2021/08/25	18	77.92	21	79.23	77.70	-3	25,447	-0.01%
2021/08/24	8	78.13	5.4	79.18	76.80	2.7	25,198	0.01%
2021/08/23	17.3	78.91	0	0.00	80.70	17.3	24,957	0.07%
2021/08/20	10	71.95	10	75.00	74.30	0	24,687	0.00%
2021/08/19	2.1	73.19	2	73.15	70.00	0.1	24,490	0.00%
2021/08/18	10	69.90	10	74.10	74.10	0	24,286	0.00%
2021/08/16	1	74.20	1	73.60	74.00	0	23,924	0.00%
2021/08/13	2	75.90	2	75.90	73.40	0	23,792	0.00%
2021/08/12	10	77.50	10	76.60	76.60	0	23,655	0.00%
2021/08/11	1	76.90	146	76.01	75.50	-145	23,623	-0.61%	大賣/鉅額交易
2021/08/10	24.1	78.25	14	77.66	77.80	10.1	23,485	0.04%
2021/08/09	13	82.16	2	81.55	79.20	11	23,359	0.05%
2021/08/06	13	84.26	12	85.68	84.70	1	23,156	0.00%
2021/08/05	13.2	83.93	13	83.41	83.40	0.2	22,945	0.00%
2021/08/04	33	86.81	17.1	85.67	85.00	15.9	22,875	0.07%
2021/08/03	21.1	83.00	22	84.38	85.30	-0.9	22,243	0.00%
2021/08/02	11	81.15	2.2	81.15	80.00	8.8	21,897	0.04%
2021/07/30	9.2	81.11	6	80.72	80.30	3.2	21,732	0.01%
2021/07/29	6	77.05	0	0.00	79.40	6	21,531	0.03%
2021/07/28	1	77.10	96	72.55	76.80	-95	21,324	-0.45%
2021/07/27	12	84.69	13	82.88	79.80	-1	21,054	0.00%
2021/07/26	10	86.00	11	87.02	84.50	-1	20,746	0.00%
2021/07/23	22	92.24	23	88.68	85.60	-1	20,327	0.00%
2021/07/22	25	92.52	7	93.11	90.20	18	19,619	0.09%
2021/07/21	51	89.64	65	89.61	87.00	-14	18,911	-0.07%
2021/07/20	92	90.46	62	90.47	90.40	30	18,096	0.17%
2021/07/19	10	85.80	1	85.00	85.10	9	16,737	0.05%
2021/07/16	17	84.66	4	87.05	83.60	13	16,225	0.08%
2021/07/15	19	85.38	31	85.79	87.40	-12	15,577	-0.08%
2021/07/14	4	85.28	0	0.00	82.80	4	14,810	0.03%
2021/07/13	54	99.41	57.2	97.86	90.00	-3.2	14,018	-0.02%
2021/07/12	16	94.71	6.5	96.61	97.70	9.5	12,898	0.07%
2021/07/09	30	89.13	19	90.14	90.60	11	12,061	0.09%
2021/07/08	85	89.13	64	85.39	86.50	21	11,259	0.19%
2021/07/07	16	81.43	30.5	82.66	83.90	-14.5	10,270	-0.14%
2021/07/06	66	76.93	61	75.07	76.30	5	9,445	0.05%
2021/07/05	6	73.05	9.5	74.82	75.00	-3.5	8,684	-0.04%
2021/07/02	25	67.14	28	67.04	68.20	-3	8,356	-0.04%
2021/07/01	10	63.74	13	62.21	62.00	-3	7,804	-0.04%
2021/06/30	102	67.26	8	67.48	67.10	94	7,506	1.25%	大買/
2021/06/29	8	65.48	37	65.05	64.00	-29	6,969	-0.42%
2021/06/28	38	63.40	13	64.21	64.30	25	6,481	0.39%
2021/06/25	133	62.38	129	62.98	61.00	4	5,976	0.07%	大買/大賣/
2021/06/24	1	59.20	4	60.08	59.90	-3	5,284	-0.06%
2021/06/23	0	0.00	4.5	57.70	57.90	-4.5	4,863	-0.09%
2021/06/22	5	56.10	6	56.77	54.50	-1	4,631	-0.02%
2021/06/21	1	55.80	0	0.00	53.70	1	4,497	0.02%
2021/06/18	16	56.71	11	56.84	56.50	5	4,504	0.11%
2021/06/17	0	0.00	4	53.58	54.10	-4	4,336	-0.09%
2021/06/16	1	53.00	2	54.00	53.30	-1	4,278	-0.02%
2021/06/15	5	52.40	11	52.81	53.40	-6	4,218	-0.14%
2021/06/11	22.2	49.58	4	49.45	49.60	18.2	4,177	0.44%
2021/06/10	3	48.90	0	0.00	48.90	3	4,321	0.07%
2021/06/09	3	49.00	3.2	50.16	48.75	-0.2	4,387	0.00%
2021/06/07	0.2	48.30	0	0.00	48.10	0.2	4,383	0.00%
2021/06/03	3	48.70	0	0.00	49.40	3	4,415	0.07%
2021/06/02	7	49.53	5.1	49.18	48.70	1.9	4,435	0.04%
2021/06/01	1	50.50	1	50.00	49.80	0	4,423	0.00%
2021/05/31	2	47.50	2.5	49.29	49.50	-0.5	4,394	-0.01%
2021/05/27	0.2	46.70	1	47.50	46.35	-0.8	4,421	-0.02%
2021/05/26	1	46.20	1	47.15	46.20	0	4,445	0.00%
2021/05/25	1	46.35	4	46.26	45.95	-3	4,555	-0.07%
2021/05/24	3	44.60	7	44.83	44.70	-4	4,661	-0.09%
2021/05/21	1	44.15	0	0.00	43.30	1	4,790	0.02%
2021/05/20	2.4	43.76	1	43.60	43.30	1.4	4,975	0.03%
2021/05/19	0	0.00	1	43.65	44.35	-1	5,303	-0.02%
2021/05/18	7	41.95	6	42.18	42.10	1	5,286	0.02%
2021/05/14	0.2	43.10	0	0.00	42.80	0.2	5,230	0.00%
2021/05/12	1.7	42.84	0	0.00	42.40	1.7	5,401	0.03%
2021/05/11	1	48.20	0	0.00	46.95	1	5,473	0.02%
2021/05/10	0	0.00	0.6	51.50	51.10	-0.6	5,490	-0.01%
2021/05/07	0.2	50.50	1	51.10	51.10	-0.8	5,661	-0.01%
2021/05/06	10	49.35	0	0.00	48.50	10	5,666	0.18%
2021/05/05	2.2	50.15	1	51.10	49.60	1.2	5,651	0.02%
2021/05/04	6	49.28	6	50.12	50.80	0	5,704	0.00%
2021/05/03	3	53.93	0	0.00	53.00	3	5,651	0.05%
2021/04/29	3	56.23	3.2	57.50	56.20	-0.2	5,621	0.00%
2021/04/28	1	56.30	0	0.00	56.30	1	5,610	0.02%
2021/04/27	2	56.10	0	0.00	55.90	2	5,701	0.04%
2021/04/26	3	56.63	3	56.73	56.80	0	5,700	0.00%
2021/04/23	2	54.10	2	54.80	55.50	0	5,728	0.00%
2021/04/22	5	56.40	4	57.70	54.10	1	5,728	0.02%
2021/04/21	8.3	57.04	1	56.70	56.70	7.3	5,714	0.13%
2021/04/20	5	57.40	0	0.00	57.20	5	5,717	0.09%
2021/04/13	1	55.20	1	55.80	55.10	0	6,184	0.00%
2021/04/09	1	58.40	0.2	58.70	57.90	0.8	6,309	0.01%
2021/04/08	1.2	59.03	0	0.00	58.80	1.2	6,388	0.02%
2021/04/07	0.3	58.70	0	0.00	58.60	0.3	6,541	0.00%
2021/04/01	0	0.00	0.1	57.90	57.50	-0.1	7,016	0.00%
2021/03/30	0.1	58.00	0	0.00	58.10	0.1	8,326	0.00%
2021/03/29	1	59.00	11.3	60.24	58.70	-10.3	8,496	-0.12%
2021/03/26	1.3	59.05	0	0.00	59.00	1.3	8,403	0.02%
2021/03/25	1	58.30	0	0.00	58.00	1	8,387	0.01%
2021/03/24	0	0.00	10	58.50	58.20	-10	8,406	-0.12%
2021/03/23	10	58.93	2.3	60.02	58.50	7.7	8,426	0.09%
2021/03/22	0.3	56.70	0	0.00	58.50	0.3	8,391	0.00%
2021/03/18	1	58.20	0	0.00	57.90	1	8,574	0.01%
2021/03/16	0	0.00	6	58.63	58.90	-6	8,592	-0.07%
2021/03/15	0	0.00	4	57.10	57.30	-4	8,512	-0.05%
2021/03/11	3	55.13	1	54.80	55.20	2	8,569	0.02%
2021/03/09	0.4	53.70	1	53.00	54.00	-0.6	8,669	-0.01%
2021/03/08	2	56.60	0	0.00	54.60	2	8,731	0.02%
2021/02/26	2.6	56.06	2	56.25	56.10	0.6	9,701	0.01%
2021/02/25	4.1	57.90	0	0.00	57.50	4.1	9,751	0.04%
2021/02/24	0	0.00	2	59.85	58.50	-2	9,825	-0.02%
2021/02/23	2	60.60	0	0.00	59.40	2	9,700	0.02%
2021/02/22	13	59.17	8	59.40	59.50	5	9,571	0.05%
2021/02/19	70	57.70	63.2	59.21	59.40	6.8	9,505	0.07%
2021/02/18	0	0.00	5	55.56	56.20	-5	9,258	-0.05%
2021/02/17	0.1	55.80	1	55.50	55.40	-0.9	9,239	-0.01%
2021/02/05	0	0.00	1	53.30	53.70	-1	9,207	-0.01%
2021/02/03	9	55.41	3.4	54.69	54.80	5.6	9,367	0.06%
2021/02/02	0	0.00	5	53.06	55.10	-5	9,229	-0.05%
2021/02/01	1.4	50.69	0	0.00	50.70	1.4	9,113	0.02%
2021/01/29	6	56.17	5	55.60	53.30	1	9,072	0.01%
2021/01/28	1	53.70	2	52.50	53.90	-1	8,943	-0.01%
2021/01/27	1	54.60	0	0.00	53.20	1	8,959	0.01%
2021/01/26	5	55.68	11.7	55.18	54.40	-6.7	8,954	-0.08%
2021/01/25	7	54.30	0	0.00	54.90	7	8,906	0.08%
2021/01/22	0	0.00	1	53.50	54.00	-1	8,946	-0.01%
2021/01/21	2.3	52.41	1	52.90	53.00	1.3	8,925	0.01%
2021/01/20	0	0.00	2	53.25	52.40	-2	9,054	-0.02%
2021/01/18	0.2	55.20	1	55.20	55.40	-0.8	9,089	-0.01%
2021/01/15	6	57.77	3.1	57.98	57.20	2.9	9,174	0.03%
2021/01/14	0	0.00	3	58.23	59.30	-3	9,620	-0.03%
2021/01/13	0.2	57.40	0	0.00	57.50	0.2	9,801	0.00%
2021/01/12	0.1	56.50	0	0.00	56.80	0.1	9,872	0.00%
2021/01/11	1	57.60	1	58.80	58.00	0	9,898	0.00%
2021/01/08	5	58.02	0	0.00	58.20	5	9,993	0.05%
2021/01/07	0.1	60.00	0.1	59.70	60.30	0	9,892	0.00%
2021/01/06	2.1	58.99	0	0.00	58.00	2.1	9,822	0.02%
2021/01/05	1	61.00	0	0.00	61.00	1	9,666	0.01%
2021/01/04	2	62.20	100	63.27	62.70	-98	9,527	-1.03%
2020/12/31	3	64.47	5	63.02	62.20	-2	9,395	-0.02%
2020/12/30	6	65.48	23	64.80	64.00	-17	9,184	-0.19%
2020/12/29	24	63.90	16	63.49	64.90	8	8,938	0.09%
2020/12/28	47	62.91	10	63.52	62.90	37	8,702	0.43%
2020/12/25	78	62.02	14	63.19	61.50	64	8,341	0.77%
2020/12/24	55	57.99	91.3	58.02	60.80	-36.3	7,563	-0.48%
2020/12/23	69	55.79	38	55.93	55.30	31	7,028	0.44%
2020/12/21	1	54.40	0	0.00	53.20	1	6,807	0.01%
2020/12/18	0	0.00	15	54.11	54.50	-15	6,786	-0.22%
2020/12/17	12.1	55.70	0	0.00	55.80	12.1	6,772	0.18%
2020/12/16	5	55.52	13	56.48	56.50	-8	6,769	-0.12%
2020/12/15	21	56.06	12	57.17	53.20	9	6,680	0.13%
2020/12/14	5	55.40	88	54.53	54.80	-83	6,481	-1.28%
2020/12/11	0	0.00	1	52.50	52.30	-1	6,403	-0.02%
2020/12/10	6	54.97	35	54.97	54.50	-29	6,348	-0.46%
2020/12/09	27	56.69	8	56.30	56.30	19	6,319	0.30%
2020/12/08	44	55.66	13	54.92	56.00	31	6,278	0.49%
2020/12/07	8	55.04	8.3	54.73	55.00	-0.3	6,252	0.00%
2020/12/04	4	54.50	4	54.35	54.30	0	6,197	0.00%
2020/12/03	1.5	54.17	20	53.80	53.80	-18.5	6,218	-0.30%
2020/12/02	90	55.41	3	55.10	55.10	87	6,206	1.40%
2020/12/01	8	54.94	19	55.83	55.80	-11	6,174	-0.18%
2020/11/30	17	57.19	21	56.72	56.80	-4	6,154	-0.06%
2020/11/27	19	56.73	7	56.90	57.00	12	6,498	0.18%
2020/11/26	3	53.20	4	52.95	53.20	-1	6,505	-0.02%
2020/11/25	48	55.40	338	57.08	53.20	-290	6,450	-4.50%	大賣/鉅額交易
2020/11/24	41	52.74	39	52.41	53.20	2	6,030	0.03%
2020/11/23	87	52.18	22.3	53.13	52.80	64.7	5,986	1.08%
2020/11/20	7.3	50.61	6	50.72	50.50	1.3	5,786	0.02%
2020/11/19	18	50.38	1	50.50	50.10	17	5,727	0.30%
2020/11/18	225	51.53	16	50.68	50.40	209	5,697	3.67%	大買/鉅額交易
2020/11/17	10	48.95	12	49.79	49.95	-2	5,558	-0.04%
2020/11/16	6	48.05	6	48.75	49.80	0	5,500	0.00%
2020/11/13	3	47.65	3	48.00	48.00	0	5,523	0.00%
2020/11/12	2	48.93	3	48.90	47.65	-1	5,513	-0.02%
2020/11/11	36	48.54	36	49.48	49.95	0	5,433	0.00%
2020/11/10	5	48.18	4	48.03	47.65	1	5,326	0.02%
2020/11/09	3	47.93	0	0.00	47.90	3	5,253	0.06%
2020/11/06	3	48.15	3	47.80	47.70	0	5,226	0.00%
2020/11/05	6	47.83	11	48.07	48.15	-5	5,199	-0.10%
2020/11/04	16	47.31	37	46.56	47.20	-21	5,151	-0.41%
2020/11/03	20	46.79	1	46.10	46.60	19	5,143	0.37%
2020/11/02	1	45.65	0	0.00	46.00	1	5,193	0.02%
2020/10/30	2	46.10	2	46.70	44.90	0	5,167	0.00%
2020/10/29	6	47.68	5	47.90	47.30	1	5,093	0.02%
2020/10/28	9	49.32	13.1	48.31	48.45	-4.1	5,053	-0.08%
2020/10/27	10	48.50	7	48.44	48.80	3	4,838	0.06%
2020/10/26	1	47.00	16	47.42	47.45	-15	4,697	-0.32%
2020/10/23	3	48.02	17	48.21	48.25	-14	4,629	-0.30%
2020/10/22	42.1	48.04	311	48.18	48.25	-268.9	4,490	-5.99%	大賣/鉅額交易
2020/10/21	151	45.76	17	46.88	46.80	134	3,949	3.39%	大買/鉅額交易
2020/10/20	208	45.40	116	45.01	44.55	92	3,677	2.50%	大買/大賣/
2020/10/19	29	44.68	64	44.56	45.20	-35	3,537	-0.99%
2020/10/16	15	43.29	9	44.23	43.80	6	3,411	0.17%
2020/10/15	1	41.35	1	41.60	41.85	0	3,144	0.00%
2020/10/05	0	0.00	2	40.45	40.40	-2	3,056	-0.07%
2020/09/23	0	0.00	1	41.40	40.60	-1	3,214	-0.03%
2020/09/22	0	0.00	1	41.30	41.30	-1	3,202	-0.03%
2020/09/21	0	0.00	1	41.70	41.70	-1	3,166	-0.03%
2020/09/18	0	41.10	1	41.20	41.15	-1	3,106	-0.03%
2020/09/16	40	40.25	0	0.00	40.10	40	3,066	1.30%
2020/09/15	32	40.32	1	40.40	40.45	31	3,056	1.01%
2020/09/14	28	40.20	2	40.78	40.75	26	3,040	0.86%
2020/09/11	0	0.00	1	39.80	39.50	-1	3,025	-0.03%
2020/09/10	1	41.10	10	41.10	40.30	-9	2,994	-0.30%
2020/09/09	0	0.00	1	39.60	40.60	-1	2,961	-0.03%
2020/09/08	1	40.25	0	0.00	40.25	1	2,957	0.03%
2020/09/07	11	40.19	0	0.00	39.40	11	2,917	0.38%
2020/09/04	4	41.54	3	41.50	41.50	1	2,853	0.04%
2020/09/03	3	42.63	5	42.60	42.60	-2	2,812	-0.07%
2020/09/02	9	42.67	13	42.88	43.40	-4	2,748	-0.15%
2020/09/01	5	39.44	6	40.13	41.25	-1	2,280	-0.04%
2020/08/31	2	38.50	1	38.35	37.50	1	2,104	0.05%
2020/08/27	0	0.00	12	37.84	37.05	-12	2,424	-0.49%
2020/08/26	5	35.95	1	36.40	36.95	4	2,384	0.17%
2020/08/25	0	0.00	24	35.63	35.70	-24	2,424	-0.99%
2020/08/24	0	0.00	21	35.16	35.35	-21	2,432	-0.86%
2020/08/21	0	0.00	10	36.05	35.60	-10	2,421	-0.41%
2020/08/20	3	36.28	2	36.60	35.35	1	2,408	0.04%
2020/08/19	30	37.97	3	38.15	38.00	27	2,369	1.14%
2020/08/18	20	37.25	0	0.00	37.40	20	2,305	0.87%
2020/08/12	1	36.40	0	0.00	36.35	1	2,247	0.04%
2020/08/11	5	37.85	1	38.40	37.15	4	2,231	0.18%
2020/08/10	1	37.95	1	38.15	38.10	0	2,221	0.00%
2020/08/07	1	38.85	0	0.00	39.35	1	2,216	0.05%
2020/08/06	0	0.00	3	39.15	39.10	-3	2,187	-0.14%
2020/07/24	4	38.51	0	0.00	38.10	4	2,143	0.19%
2020/07/22	0	0.00	3	39.47	39.40	-3	2,168	-0.14%
2020/07/17	3	38.87	0	0.00	38.15	3	2,282	0.13%
2020/07/16	0	0.00	1	39.45	39.05	-1	2,293	-0.04%
2020/07/15	11	40.40	0	0.00	40.30	11	2,290	0.48%
2020/07/14	1	41.10	1	41.30	40.90	0	2,318	0.00%
2020/07/13	2	40.70	2	41.20	41.25	0	2,335	0.00%
2020/07/10	1	41.15	2	41.20	40.95	-1	2,331	-0.04%
2020/07/09	0	0.00	2	42.35	42.10	-2	2,334	-0.09%
2020/07/08	0	0.00	10	43.11	42.70	-10	2,333	-0.43%
2020/07/07	0	0.00	2	42.80	42.65	-2	2,295	-0.09%
2020/07/06	11	43.25	0	0.00	43.20	11	2,329	0.47%
2020/07/03	6	43.44	3	43.75	43.35	3	2,374	0.13%
2020/07/02	2	42.75	0	0.00	43.00	2	2,329	0.09%
2020/06/17	1	41.15	0	0.00	40.50	1	2,402	0.04%
2020/06/16	1	41.05	0	0.00	41.30	1	2,426	0.04%
2020/06/11	0	0.00	2	41.35	41.35	-2	2,539	-0.08%
2020/06/09	1	43.25	0	0.00	42.60	1	2,560	0.04%
2020/06/05	2	45.85	0	0.00	45.25	2	2,473	0.08%
2020/05/28	0	0.00	1	37.50	36.80	-1	1,922	-0.05%
2020/05/26	1	37.15	0	0.00	37.15	1	1,948	0.05%
2020/05/14	0	0.00	0	38.25	38.15	0	1,995	0.00%
2020/05/12	0	0.00	1	39.40	39.25	-1	2,003	-0.05%
2020/05/11	1	39.60	0	39.60	39.60	1	2,019	0.05%
2020/05/04	0	0.00	0	39.90	37.55	0	2,096	0.00%
2020/04/17	0	0.00	3	36.25	36.05	-3	2,004	-0.15%
2020/04/14	3	34.80	0	0.00	34.85	3	1,961	0.15%
2020/04/09	0	0.00	3	34.10	34.00	-3	2,021	-0.15%
2020/04/08	3	33.15	0	0.00	33.55	3	2,047	0.15%
2020/04/06	0	30.40	0	0.00	30.30	0	1,967	0.00%
2020/04/01	0	0.00	5	30.60	30.55	-5	1,963	-0.25%
2020/03/24	5	28.50	0	0.00	28.35	5	2,193	0.23%
2020/03/20	0	28.30	0	0.00	28.05	0	2,267	0.00%
2020/03/19	17	26.55	1	26.60	26.55	16	2,263	0.71%
2020/03/18	0	0.00	1	29.50	29.50	-1	2,254	-0.04%
2020/03/17	0	0.00	1	32.45	32.45	-1	2,220	-0.05%
2020/03/13	2	40.70	3	36.97	40.00	-1	2,216	-0.05%
2020/03/11	0	0.00	5	46.00	44.85	-5	2,367	-0.21%
2020/03/10	0	0.00	2	44.70	45.85	-2	2,368	-0.08%
2020/03/06	2	47.00	0	0.00	46.80	2	2,342	0.09%
2020/02/21	0	0.00	6	47.50	47.60	-6	2,331	-0.26%
2020/02/20	2	47.15	0	0.00	46.80	2	2,301	0.09%
2020/02/19	0	47.00	0	0.00	46.60	0	2,306	0.00%
2020/02/18	3	47.13	0	0.00	46.80	3	2,295	0.13%
2020/02/17	3	46.90	1	46.30	46.70	2	2,293	0.09%
2020/02/13	0	46.70	1	46.25	46.30	-1	2,298	-0.04%
2020/02/12	1	46.05	1	46.30	46.70	0	2,323	0.00%
2020/02/11	3	46.32	1	46.60	46.30	2	2,333	0.09%
2020/02/06	5	45.75	0	0.00	45.65	5	2,300	0.22%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/01/30	1	45.65	0	0.00	45.65	1	2,545	0.04%
2020/01/20	1	50.80	0	0.00	50.70	1	2,528	0.04%
2020/01/06	3	51.30	0	0.00	51.20	3	2,617	0.11%
2020/01/03	7	52.74	1	52.40	52.20	6	2,584	0.23%
2020/01/02	2	54.40	4	54.98	53.60	-2	2,523	-0.08%
2019/12/31	1	52.80	0	0.00	53.60	1	2,439	0.04%
2019/12/26	0	0.00	1	54.50	54.20	-1	2,384	-0.04%
2019/12/25	1	54.60	6	54.17	54.90	-5	2,323	-0.22%
2019/12/24	0	0.00	1	53.20	53.20	-1	2,263	-0.04%
2019/12/23	3	54.33	1	53.80	53.80	2	2,231	0.09%
2019/12/20	0	0.00	6	53.57	53.80	-6	2,094	-0.29%
2019/12/17	5	52.30	2	52.20	51.90	3	1,988	0.15%
2019/12/16	2	51.80	0	0.00	51.80	2	1,893	0.11%
2019/12/13	0	0.00	82	50.25	50.70	-82	1,862	-4.40%
2019/12/12	12	51.53	20	51.90	51.80	-8	1,814	-0.44%
2019/12/11	1	51.80	0	0.00	51.70	1	1,778	0.06%
2019/12/09	1	53.00	22	53.14	53.00	-21	1,715	-1.22%
2019/12/06	80	52.53	16	52.64	52.60	64	1,647	3.89%
2019/12/04	0	0.00	1	49.40	49.50	-1	1,507	-0.07%
2019/12/03	2	49.45	0	0.00	49.15	2	1,520	0.13%
2019/11/29	0	0.00	3	50.40	50.00	-3	1,513	-0.20%
2019/11/26	1	48.70	0	0.00	49.50	1	1,469	0.07%
2019/11/25	0	0.00	31	48.90	48.80	-31	1,453	-2.13%
2019/11/15	1	49.20	0	0.00	49.20	1	1,537	0.07%
2019/11/13	1	49.15	0	0.00	49.30	1	1,590	0.06%
2019/11/12	0	49.60	0	0.00	49.55	0	1,605	0.00%
2019/11/06	1	51.20	10	51.00	50.30	-9	1,629	-0.55%
2019/11/05	20	51.45	10	51.40	51.60	10	1,616	0.62%
2019/11/04	40	51.40	20	51.26	51.30	20	1,613	1.24%
2019/10/31	35	52.79	0	0.00	51.00	35	1,571	2.23%
2019/10/30	0	0.00	15	50.40	50.30	-15	1,372	-1.09%
2019/10/29	30	50.02	3	50.40	49.10	27	1,351	2.00%
2019/10/28	0	0.00	3	49.90	49.90	-3	1,328	-0.23%
2019/10/24	8	48.84	40	49.04	49.80	-32	1,334	-2.40%
2019/10/23	38	49.16	3	49.35	49.30	35	1,357	2.58%
2019/10/17	0	0.00	1	46.50	46.35	-1	1,356	-0.07%
2019/10/15	0	0.00	1	46.00	46.20	-1	1,405	-0.07%
2019/09/26	1	46.20	0	0.00	46.20	1	1,612	0.06%
2019/09/25	1	46.70	0	0.00	46.65	1	1,628	0.06%
2019/09/24	0	0.00	1	48.15	47.65	-1	1,660	-0.06%
2019/09/20	0	0.00	1	46.80	47.10	-1	1,712	-0.06%
2019/09/18	1	46.50	0	0.00	46.65	1	1,740	0.06%
2019/09/10	1	45.95	0	0.00	45.90	1	1,867	0.05%
2019/09/06	0	0.00	1	47.00	46.70	-1	1,891	-0.05%
2019/09/05	1	46.75	1	47.45	46.55	0	1,889	0.00%
2019/09/04	1	46.40	0	0.00	46.90	1	1,891	0.05%
2019/09/03	0	46.75	0	0.00	46.25	0	1,927	0.00%
2019/08/30	1	45.70	1	47.20	46.40	0	1,972	0.00%
2019/08/27	0	0.00	1	45.10	44.70	-1	2,044	-0.05%
2019/08/21	1	45.50	0	0.00	46.30	1	2,219	0.05%
2019/08/19	0	0.00	6	45.13	45.85	-6	2,160	-0.28%
2019/08/16	4	42.25	0	0.00	43.50	4	2,130	0.19%
2019/08/15	2	43.30	0	0.00	43.05	2	2,112	0.09%
2019/08/14	0	0.00	1	45.60	44.50	-1	2,092	-0.05%
2019/08/13	1	46.00	0	0.00	45.00	1	2,075	0.05%
2019/08/12	0	0.00	12	48.25	47.30	-12	2,045	-0.59%
2019/08/08	1	45.55	0	0.00	45.95	1	2,031	0.05%
2019/08/06	1	41.50	1	44.40	44.95	0	2,108	0.00%
2019/08/05	1	45.65	0	0.00	45.15	1	2,209	0.05%
2019/08/02	1	48.25	1	47.40	47.00	0	2,269	0.00%
2019/08/01	0	0.00	66	49.24	49.20	-66	2,335	-2.83%
2019/07/31	11	49.27	0	0.00	49.85	11	2,354	0.47%
2019/07/30	2	48.90	0	0.00	48.85	2	2,390	0.08%
2019/07/29	3	49.53	6	49.67	48.85	-3	2,388	-0.13%
2019/07/26	6	50.20	0	0.00	50.20	6	2,372	0.25%
2019/07/24	5	52.70	0	0.00	53.00	5	2,352	0.21%
2019/07/23	10	52.00	5	52.10	52.40	5	2,332	0.21%
2019/07/22	5	51.60	0	0.00	51.40	5	2,300	0.22%
2019/07/18	10	51.09	0	0.00	51.00	10	2,325	0.43%
2019/07/17	1	52.70	0	0.00	52.10	1	2,327	0.04%
2019/07/15	25	52.60	11	53.15	52.80	14	2,307	0.61%
2019/07/12	0	0.00	0	51.40	51.40	0	2,282	0.00%
2019/07/11	1	50.90	0	0.00	50.90	1	2,281	0.04%
2019/07/10	44	51.42	0	0.00	51.50	44	2,265	1.94%
2019/07/04	0	0.00	1	51.60	51.40	-1	2,456	-0.04%
2019/07/03	0	0.00	6	50.90	50.80	-6	2,490	-0.24%
2019/07/02	1	51.80	0	0.00	51.50	1	2,502	0.04%
2019/07/01	5	50.50	5	51.40	51.50	0	2,521	0.00%
2019/06/27	0	0.00	11	49.49	49.50	-11	2,591	-0.42%
2019/06/26	10	48.00	0	0.00	48.80	10	2,581	0.39%
2019/06/25	0	0.00	2	47.70	47.10	-2	2,608	-0.08%
2019/06/21	0	0.00	7	47.01	47.60	-7	2,686	-0.26%
2019/06/20	0	0.00	1	47.20	47.40	-1	2,689	-0.04%
2019/06/19	0	0.00	2	45.30	45.85	-2	2,790	-0.07%
2019/06/18	0	0.00	2	44.10	44.35	-2	2,858	-0.07%
2019/06/13	0	0.00	0	47.00	45.05	0	2,920	0.00%
2019/06/11	0	0.00	9	43.66	44.00	-9	2,958	-0.30%
2019/06/10	5	42.90	2	42.53	42.85	3	2,927	0.10%
2019/06/06	2	41.80	0	0.00	41.75	2	2,908	0.07%
2019/06/05	2	42.05	0	0.00	42.05	2	2,901	0.07%
2019/06/03	2	42.60	0	0.00	42.55	2	2,897	0.07%
2019/05/30	5	43.25	0	0.00	43.50	5	2,833	0.18%
2019/05/29	8	44.48	0	0.00	43.00	8	2,814	0.28%
2019/05/23	0	0.00	1	47.40	47.50	-1	2,789	-0.04%
2019/05/22	1	49.10	0	0.00	48.40	1	2,832	0.04%
2019/05/17	0	0.00	8	48.45	48.10	-8	2,931	-0.27%
2019/05/16	1	48.55	0	0.00	47.80	1	2,994	0.03%
2019/05/15	3	48.85	0	0.00	48.80	3	3,014	0.10%
2019/05/14	4	47.03	6	47.73	48.25	-2	3,079	-0.06%
2019/05/13	21	49.78	2	49.55	48.80	19	3,220	0.59%
2019/05/10	2	54.20	2	55.65	54.20	0	3,442	0.00%
2019/05/09	5	56.48	10	56.40	56.40	-5	3,402	-0.15%
2019/05/08	10	55.50	0	56.90	55.80	10	3,357	0.30%
2019/05/06	0	0.00	5	55.50	55.00	-5	3,487	-0.14%
2019/04/30	5	55.80	0	0.00	55.80	5	3,736	0.13%
2019/04/26	0	0.00	8	57.00	57.50	-8	3,712	-0.22%
2019/04/25	8	58.08	0	0.00	58.10	8	3,745	0.21%
2019/04/23	1	58.50	0	0.00	58.60	1	3,744	0.03%
2019/04/22	0	0.00	1	58.50	58.20	-1	3,724	-0.03%
2019/04/16	1	56.40	1	57.00	57.20	0	3,696	0.00%
2019/04/15	0	0.00	11	56.73	56.90	-11	3,746	-0.29%
2019/04/12	1	56.40	10	56.50	56.10	-9	3,810	-0.24%
2019/04/11	22	58.29	12	57.98	58.30	10	3,846	0.26%
2019/04/10	50	58.20	40	57.55	57.70	10	3,825	0.26%
2019/04/09	0	57.50	2	57.00	57.60	-2	3,756	-0.05%
2019/04/08	0	56.70	0	56.70	56.50	0	3,736	0.00%
2019/04/03	0	57.60	0	0.00	57.10	0	3,740	0.00%
2019/04/02	0	0.00	1	56.50	56.70	-1	3,744	-0.03%
2019/03/29	0	56.30	0	0.00	56.20	0	3,683	0.00%
2019/03/28	0	55.50	0	0.00	55.10	0	3,681	0.00%
2019/03/27	0	55.80	0	0.00	56.10	0	3,659	0.00%
2019/03/26	1	55.50	1	54.20	54.20	0	3,655	0.00%
2019/03/25	1	54.11	3	54.67	54.80	-2	3,697	-0.05%
2019/03/22	34	55.02	3	55.27	55.40	31	3,689	0.84%
2019/03/20	2	51.70	3	51.40	51.40	-1	3,496	-0.03%
2019/03/19	0	53.00	0	0.00	52.30	0	3,533	0.00%
2019/03/15	1	53.20	0	0.00	52.90	1	3,552	0.03%
2019/03/13	1	53.80	0	0.00	53.50	1	3,576	0.03%
2019/03/12	0	53.80	0	0.00	53.70	0	3,626	0.00%
2019/03/11	3	54.60	0	0.00	54.00	3	3,670	0.08%
2019/02/26	0	57.70	0	0.00	57.00	0	4,368	0.00%
2019/02/25	1	57.00	1	57.80	57.70	0	4,435	0.00%
2019/02/22	0	57.50	2	57.00	57.00	-2	4,468	-0.04%
2019/02/21	0	58.30	0	0.00	57.70	0	4,510	0.00%
2019/02/20	1	58.70	0	0.00	58.40	1	4,587	0.02%
2019/02/19	3	58.40	1	58.00	57.80	2	4,618	0.04%
2019/02/18	1	57.70	3	57.70	58.10	-2	4,662	-0.04%
2019/02/15	3	59.60	3	59.67	58.70	0	4,726	0.00%
2019/02/14	4	59.10	1	59.20	58.90	3	4,714	0.06%
2019/02/13	5	59.06	0	60.10	58.70	5	4,705	0.11%
2019/02/12	5	58.78	6	57.97	58.70	-1	4,638	-0.02%
2019/02/11	4	58.90	9	59.23	59.10	-5	4,518	-0.11%
2019/01/30	4	56.43	1	56.70	56.00	3	4,261	0.07%
2019/01/29	1	56.40	5	55.50	56.60	-4	4,265	-0.09%
2019/01/28	5	56.34	7	56.37	55.50	-2	4,233	-0.05%
2019/01/25	4	55.03	0	0.00	53.50	4	4,227	0.09%
2019/01/24	6	56.65	8	57.85	54.90	-2	4,223	-0.05%
2019/01/17	1	55.00	0	0.00	53.30	1	4,207	0.02%
2019/01/16	1	55.90	0	0.00	55.60	1	4,179	0.02%
2019/01/10	0	0.00	22	53.15	52.70	-22	4,176	-0.53%
2019/01/09	22	54.25	5	54.40	53.70	17	4,193	0.41%
2019/01/08	6	55.50	30	55.70	54.40	-24	4,219	-0.57%
2019/01/07	31	54.94	0	0.00	55.10	31	4,241	0.73%
2019/01/04	0	0.00	1	54.50	54.50	-1	4,261	-0.02%
2019/01/03	12	53.90	0	0.00	54.00	12	4,203	0.29%
2019/01/02	5	52.30	0	0.00	52.30	5	4,218	0.12%
2018/12/28	0	51.30	0	0.00	51.10	0	4,236	0.00%
2018/12/24	0	52.00	2	49.75	51.00	-2	4,299	-0.05%
2018/12/21	1	48.50	1	47.45	48.70	0	4,289	0.00%
2018/12/20	0	0.00	1	47.60	47.70	-1	4,276	-0.02%
2018/12/19	2	47.35	0	0.00	47.45	2	4,266	0.05%
2018/12/18	0	0.00	1	49.60	49.00	-1	4,261	-0.02%
2018/12/14	1	51.70	0	0.00	52.00	1	4,278	0.02%
2018/12/13	1	53.30	0	0.00	54.00	1	4,328	0.02%
2018/12/11	0	0.00	1	52.10	52.00	-1	4,355	-0.02%
2018/12/10	0	54.60	0	0.00	51.20	0	4,357	0.00%
2018/12/07	1	54.70	1	55.30	54.60	0	4,320	0.00%
2018/12/06	1	56.30	52	56.03	53.50	-51	4,357	-1.17%
2018/12/05	2	56.80	2	56.85	56.60	0	4,290	0.00%
2018/12/04	3	59.47	25	59.78	58.90	-22	4,250	-0.52%
2018/12/03	42	59.84	5	60.38	60.80	37	4,208	0.88%
2018/11/30	34	58.10	4	56.80	56.80	30	4,077	0.74%
2018/11/29	6	56.62	6	57.20	56.40	0	4,002	0.00%
2018/11/28	23	56.19	10	56.63	56.60	13	3,862	0.34%
2018/11/27	2	53.10	2	53.30	53.50	0	3,600	0.00%
2018/11/26	5	51.08	0	0.00	51.30	5	3,471	0.14%
2018/11/23	3	51.20	0	0.00	49.50	3	3,429	0.09%
2018/11/22	6	51.87	0	0.00	50.20	6	3,417	0.18%
2018/11/21	1	50.10	0	0.00	51.00	1	3,355	0.03%
2018/11/20	1	51.20	3	50.83	50.20	-2	3,337	-0.06%
2018/11/19	1	50.10	4	49.63	50.30	-3	3,274	-0.09%
2018/11/16	2	46.80	10	47.30	47.00	-8	3,164	-0.25%
2018/11/14	14	50.24	0	0.00	47.00	14	3,072	0.46%
2018/11/13	0	0.00	1	48.25	48.25	-1	2,995	-0.03%
2018/11/12	1	51.80	1	49.70	49.50	0	2,945	0.00%
2018/11/09	1	50.90	2	51.10	51.70	-1	2,934	-0.03%
2018/11/08	0	0.00	5	53.72	52.90	-5	2,915	-0.17%
2018/11/07	8	51.90	4	51.50	52.90	4	2,858	0.14%
2018/11/06	1	48.35	0	0.00	48.55	1	2,857	0.03%
2018/11/02	1	52.00	8	50.83	50.30	-7	2,981	-0.23%
2018/11/01	3	49.87	2	48.78	49.70	1	2,907	0.03%
2018/10/31	3.7	44.69	0	0.00	46.30	3.7	2,809	0.13%
2018/10/29	1	38.80	1	39.95	39.35	0	2,622	0.00%
2018/10/26	2	40.30	0	0.00	40.00	2	2,641	0.08%
2018/10/25	2	39.40	6	39.63	39.50	-4	2,631	-0.15%
2018/10/24	1	43.95	0	0.00	42.75	1	2,589	0.04%
2018/10/19	1	44.60	0	0.00	44.70	1	2,641	0.04%
2018/10/18	0	0.00	1	45.15	44.75	-1	2,656	-0.04%
2018/10/16	1	48.10	2	48.00	47.35	-1	2,642	-0.04%
2018/10/15	9	48.17	7	46.98	47.70	2	2,630	0.08%
2018/10/12	1	43.45	0	0.00	44.60	1	2,624	0.04%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	5	48.07	3	47.38	48.20	2	2,583	0.08%
2018/10/08	9	50.91	7	49.67	50.00	2	2,543	0.08%
2018/10/05	5	55.22	2	53.80	52.90	3	2,508	0.12%
2018/10/04	2	58.70	0	0.00	58.70	2	2,468	0.08%
2018/10/02	2	61.30	1	62.00	61.10	1	2,527	0.04%
2018/09/27	1	61.60	0	0.00	60.40	1	2,689	0.04%
2018/09/25	1	65.20	0	0.00	64.50	1	2,983	0.03%
2018/09/20	0	0.00	6	59.60	58.70	-6	3,088	-0.19%
2018/09/19	5	58.68	2	57.70	57.90	3	3,069	0.10%
2018/09/18	3	60.03	2	61.00	59.80	1	3,060	0.03%
2018/09/17	1	64.10	0	0.00	64.00	1	2,995	0.03%
2018/09/12	0	0.00	3	63.70	63.20	-3	3,396	-0.09%
2018/09/11	3	68.63	0	0.00	68.70	3	3,507	0.09%
2018/09/10	0	67.10	2	67.10	67.30	-2	3,515	-0.06%
2018/09/07	3	70.37	1	70.00	70.00	2	3,510	0.06%
2018/09/06	1	73.10	1	73.30	73.00	0	3,508	0.00%
2018/09/05	1	73.60	0	0.00	72.60	1	3,559	0.03%
2018/09/04	1	73.20	1	73.80	73.20	0	3,659	0.00%
2018/09/03	1	72.60	0	0.00	72.60	1	3,716	0.03%
2018/08/29	1	75.00	0	0.00	75.20	1	3,879	0.03%
2018/08/27	0	0.00	2	73.55	74.40	-2	4,094	-0.05%
2018/08/21	1	68.20	25	68.55	69.70	-24	4,775	-0.50%
2018/08/20	25	67.70	0	0.00	67.20	25	4,774	0.52%
2018/08/15	1	69.10	0	0.00	69.00	1	4,721	0.02%
2018/08/14	1	69.10	0	0.00	69.30	1	4,721	0.02%
2018/08/10	1	70.80	2	71.90	71.90	-1	4,672	-0.02%
2018/08/09	1.3	74.61	10	79.84	75.00	-8.7	4,613	-0.19%
2018/08/06	1	83.40	0	0.00	82.20	1	4,603	0.02%
2018/08/01	1	85.20	1	85.60	85.00	0	4,584	0.00%
2018/07/31	10	82.75	0	0.00	84.00	10	4,577	0.22%
2018/07/26	0	0.00	1	85.10	84.20	-1	4,568	-0.02%
2018/07/24	0	0.00	1	80.80	79.90	-1	4,505	-0.02%
2018/07/23	1	80.80	1	80.60	80.70	0	4,511	0.00%
2018/07/18	1	84.50	0	0.00	84.30	1	4,522	0.02%
2018/07/17	1	86.70	2	87.70	85.10	-1	4,520	-0.02%
2018/07/16	4	88.08	1	89.90	87.10	3	4,515	0.07%
2018/07/13	0	0.00	10	90.50	90.40	-10	4,511	-0.22%
2018/07/11	0	0.00	7	88.40	85.60	-7	4,481	-0.16%
2018/07/10	0	0.00	9	86.73	87.00	-9	4,458	-0.20%
2018/07/06	18	89.32	3	87.30	88.90	15	4,457	0.34%
2018/07/05	0	0.00	10	92.70	88.50	-10	4,481	-0.22%
2018/07/04	1	96.60	5	95.60	93.30	-4	4,367	-0.09%
2018/07/03	6	95.77	13.1	94.92	97.20	-7.1	4,295	-0.17%
2018/07/02	32	89.98	12	92.43	90.60	20	4,073	0.49%
2018/06/29	0	0.00	1	86.40	86.40	-1	3,952	-0.03%
2018/06/28	0	0.00	3	84.93	86.50	-3	3,929	-0.08%
2018/06/27	10	85.37	36	85.09	83.80	-26	3,934	-0.66%
2018/06/26	25	81.96	0	0.00	83.00	25	3,878	0.64%
2018/06/25	1	83.40	0	0.00	83.50	1	3,882	0.03%
2018/06/22	4	86.93	4	87.40	83.50	0	3,944	0.00%
2018/06/21	6.2	91.92	17	91.55	87.00	-10.8	3,871	-0.28%
2018/06/20	16	85.18	5	87.80	88.30	11	3,575	0.31%
2018/06/15	1	81.80	0	0.00	81.80	1	3,442	0.03%
2018/06/13	1	83.50	0	0.00	83.40	1	3,466	0.03%
2018/06/12	1	86.60	0	0.00	86.40	1	3,437	0.03%
2018/06/11	1	84.70	3	85.10	86.10	-2	3,374	-0.06%
2018/06/08	2	84.80	0	0.00	83.40	2	3,373	0.06%
2018/06/06	0	0.00	4	83.05	84.30	-4	3,493	-0.11%
2018/06/05	4	80.98	128	79.88	80.50	-124	3,528	-3.51%	大賣/鉅額交易
2018/06/04	13	86.97	20	83.50	83.50	-7	3,721	-0.19%
2018/06/01	28	88.70	101	88.01	87.30	-73	3,737	-1.95%	大賣/
2018/05/31	222	84.73	3	81.30	85.30	219	3,355	6.53%	大買/鉅額交易
2018/05/28	1	76.70	0	0.00	75.70	1	3,108	0.03%
2018/05/16	0	76.50	0	0.00	76.50	0	3,200	0.00%
2018/04/30	0	0.00	5	66.90	68.40	-5	3,204	-0.16%
2018/04/27	5	67.68	0	0.00	67.80	5	3,242	0.15%
2018/04/26	0	0.00	2	69.70	67.10	-2	3,272	-0.06%
2018/04/25	2	69.10	0	0.00	69.40	2	3,290	0.06%
2018/04/20	1	75.50	1	77.90	77.40	0	3,243	0.00%
2018/04/19	0	0.00	4	74.70	77.70	-4	3,236	-0.12%
2018/04/18	0	0.00	1	75.80	74.60	-1	3,224	-0.03%
2018/04/17	1	75.00	1	75.80	75.10	0	3,260	0.00%
2018/04/12	2	79.20	1	79.00	80.00	1	3,293	0.03%
2018/04/11	0	0.00	1	79.90	79.90	-1	3,357	-0.03%
2018/04/10	0	75.90	0	0.00	75.90	0	3,340	0.00%
2018/04/03	0	77.10	0	0.00	77.60	0	3,557	0.00%
2018/03/30	1	79.00	3	79.23	78.80	-2	3,559	-0.06%
2018/03/29	2	78.40	2	78.60	78.00	0	3,533	0.00%
2018/03/28	2	79.25	0	0.00	78.60	2	3,525	0.06%
2018/03/27	0	0.00	1	82.00	81.70	-1	3,505	-0.03%
2018/03/26	0	0.00	1	78.40	79.00	-1	3,489	-0.03%
2018/03/23	2	77.30	4	77.30	77.10	-2	3,472	-0.06%
2018/03/22	1	80.70	0	0.00	79.80	1	3,464	0.03%
2018/03/21	3	79.73	0	0.00	81.50	3	3,481	0.09%
2018/03/15	0	0.00	1	82.00	82.20	-1	3,546	-0.03%
2018/03/14	5	83.66	0	0.00	82.10	5	3,527	0.14%
2018/03/13	0	0.00	1	85.20	85.50	-1	3,518	-0.03%
2018/03/12	1	82.00	0	0.00	82.60	1	3,530	0.03%
2018/03/08	0	0.00	7	81.83	82.80	-7	3,360	-0.21%
2018/03/07	1	76.50	16	76.49	75.30	-15	3,080	-0.49%
2018/03/02	10	72.10	1	72.80	73.30	9	3,086	0.29%
2018/02/27	0	0.00	26	71.50	71.00	-26	3,039	-0.86%
2018/02/26	1	68.40	0	0.00	68.30	1	3,012	0.03%
2018/02/23	10	68.60	0	0.00	68.50	10	3,132	0.32%
2018/02/22	15	66.80	0	0.00	66.80	15	3,214	0.47%
2018/02/21	0	0.00	2	65.35	67.00	-2	3,266	-0.06%
2018/02/09	1	59.90	3	59.53	61.20	-2	3,337	-0.06%
2018/02/08	1	61.70	1	62.80	61.70	0	3,313	0.00%
2018/02/07	2	62.80	0	0.00	62.00	2	3,319	0.06%
2018/02/02	1	70.60	0	0.00	70.10	1	3,332	0.03%
2018/02/01	1	70.60	0	0.00	70.60	1	3,455	0.03%
2018/01/29	1	71.60	0	0.00	71.50	1	3,853	0.03%
2018/01/19	1	71.50	0	0.00	70.60	1	4,283	0.02%
2018/01/10	0	0.00	7	72.34	71.10	-7	4,588	-0.15%
2018/01/09	6	76.22	2	75.20	73.80	4	4,654	0.09%
2018/01/08	6	78.33	1	80.30	77.00	5	4,645	0.11%
2018/01/05	5	79.80	0	0.00	80.00	5	4,683	0.11%
2018/01/04	0	0.00	15	78.22	78.60	-15	4,733	-0.32%
2018/01/03	0	0.00	2	77.15	75.80	-2	4,721	-0.04%
2018/01/02	17	71.43	1	72.00	75.30	16	4,673	0.34%