台半 (5425)-統一-敦南券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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	1	71.50	0	0.00	72.00	1	2,611	0.04%
2024/04/26	0	0.00	3	70.40	70.10	-3	2,621	-0.11%
2024/04/24	0	0.00	3	70.70	71.40	-3	2,699	-0.11%
2024/04/23	1	68.20	1	68.40	68.40	0	2,873	0.00%
2024/04/22	4	69.70	1	69.20	68.80	3	2,914	0.10%
2024/04/19	4	73.15	0	0.00	71.10	4	2,935	0.14%
2024/04/17	1	75.00	0	0.00	74.60	1	2,992	0.03%
2024/04/16	12	75.47	5	74.00	74.00	7	3,018	0.23%
2024/04/15	4	78.00	0	0.00	77.50	4	3,006	0.13%
2024/04/12	1	79.40	1	80.20	80.80	0	2,970	0.00%
2024/04/11	1	77.20	0	0.00	78.20	1	2,887	0.03%
2024/04/10	1	78.50	1	78.20	78.20	0	2,922	0.00%
2024/04/09	1	77.90	1	77.00	77.00	0	3,007	0.00%
2024/04/08	1	77.00	0	0.00	77.20	1	3,114	0.03%
2024/04/01	0	0.00	1	75.60	75.50	-1	3,250	-0.03%
2024/03/29	0	0.00	1	74.30	74.10	-1	3,357	-0.03%
2024/03/28	0	0.00	2	76.70	75.20	-2	3,694	-0.05%
2024/03/20	1	76.40	6	76.47	76.10	-5	5,479	-0.09%
2024/03/19	4	76.68	10	76.93	77.30	-6	5,743	-0.10%
2024/03/18	5	73.52	0	0.00	75.90	5	5,723	0.09%
2024/03/15	6	75.90	0	0.00	75.30	6	5,705	0.11%
2024/03/12	1	77.70	2	77.70	77.50	-1	5,706	-0.02%
2024/03/08	1	75.60	1	75.50	75.40	0	5,692	0.00%
2024/03/05	0	0.00	1	78.60	78.80	-1	5,789	-0.02%
2024/03/04	0	0.00	1	78.80	78.80	-1	5,776	-0.02%
2024/02/29	2	80.30	2	81.00	80.00	0	5,727	0.00%
2024/02/27	5	79.60	0	0.00	79.70	5	5,775	0.09%
2024/02/23	11	82.24	1	81.80	81.80	10	5,735	0.17%
2024/02/22	0	0.00	1	84.00	83.00	-1	5,713	-0.02%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/20	2	82.90	2	83.20	82.90	0	5,711	0.00%
2024/02/19	2	84.35	1	83.70	83.60	1	5,699	0.02%
2024/02/16	1	82.40	1	82.80	82.80	0	5,689	0.00%
2024/02/15	0	0.00	1	82.10	81.70	-1	5,647	-0.02%
2024/02/05	1	80.90	6	80.80	81.10	-5	5,631	-0.09%
2024/02/02	0	0.00	21	82.00	81.50	-21	5,619	-0.37%
2024/02/01	1	81.10	0	0.00	81.10	1	5,611	0.02%
2024/01/30	0	0.00	3	80.70	80.70	-3	5,561	-0.05%
2024/01/29	1	81.60	1	81.10	81.60	0	5,557	0.00%
2024/01/25	3	81.90	31	81.30	81.30	-28	5,554	-0.50%
2024/01/24	0	0.00	2	83.50	82.60	-2	5,542	-0.04%
2024/01/23	40	82.70	15	82.73	82.30	25	5,574	0.45%
2024/01/22	1	81.10	6	81.33	80.90	-5	5,491	-0.09%
2024/01/19	7	79.73	2	80.75	80.30	5	5,484	0.09%
2024/01/18	7	79.86	2	79.70	79.70	5	5,463	0.09%
2024/01/17	12	83.16	0	0.00	80.60	12	5,434	0.22%
2024/01/16	1	82.50	1	83.10	82.90	0	5,235	0.00%
2024/01/12	3	80.40	0	0.00	80.30	3	5,163	0.06%
2024/01/11	3	82.07	3	81.13	82.20	0	5,125	0.00%
2024/01/10	1	81.60	0	0.00	81.20	1	5,123	0.02%
2024/01/09	0	0.00	2	82.70	82.60	-2	5,093	-0.04%
2024/01/05	3	84.10	0	0.00	83.10	3	5,086	0.06%
2024/01/03	3	85.17	2	84.50	84.90	1	4,961	0.02%
2024/01/02	24	88.90	1.1	87.85	87.20	23	4,828	0.48%
2023/12/27	0	0.00	10	92.80	92.80	-10	4,640	-0.22%
2023/12/26	9	94.93	9	94.73	94.60	0	4,553	0.00%
2023/12/25	114	96.48	113	96.36	94.90	1	4,436	0.02%	大買/大賣/
2023/12/22	10	93.88	11	94.44	94.60	-1	4,094	-0.02%
2023/12/21	7	94.14	7	92.94	92.20	0	3,995	0.00%
2023/12/20	29	94.41	40	94.46	94.60	-11	3,900	-0.28%
2023/12/19	27	91.37	24	91.02	92.60	3	3,620	0.08%
2023/12/18	19.1	92.27	6	91.62	91.20	13.1	3,524	0.37%
2023/12/15	45	96.51	130.3	96.38	93.20	-85.3	3,309	-2.58%	大賣/
2023/12/14	96.3	92.21	25	92.28	92.00	71.3	2,412	2.95%
2023/12/13	1	86.90	1	86.40	86.20	0	2,115	0.00%
2023/12/12	1	88.00	0	0.00	86.30	1	2,146	0.05%
2023/12/11	4	85.80	24.1	86.29	87.20	-20.1	2,148	-0.94%
2023/12/08	20	85.47	0	0.00	84.80	20	2,195	0.91%
2023/12/06	1	84.70	2	85.00	84.80	-1	2,298	-0.04%
2023/12/05	1.1	85.81	1	85.10	85.10	0.1	2,308	0.00%
2023/12/04	0	0.00	1	87.10	86.60	-1	2,333	-0.04%
2023/12/01	1	87.50	1	88.20	87.50	0	2,320	0.00%
2023/11/30	9	86.94	15	88.32	88.80	-6	2,341	-0.26%
2023/11/29	0	0.00	6	85.32	85.50	-6	2,140	-0.28%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/27	1	83.40	0	0.00	82.70	1	2,178	0.05%
2023/11/24	2	85.50	2	85.25	84.60	0	2,286	0.00%
2023/11/22	0	0.00	10	83.80	83.80	-10	2,200	-0.45%
2023/11/21	2	83.70	1	83.40	82.80	1	2,207	0.05%
2023/11/20	1	82.80	1	83.00	83.40	0	2,225	0.00%
2023/11/15	2	81.45	0	0.00	81.80	2	2,218	0.09%
2023/11/14	0	0.00	1	78.80	79.00	-1	2,218	-0.05%
2023/11/06	0	0.00	1	81.00	81.00	-1	2,706	-0.04%
2023/10/31	1	79.90	1	81.00	77.80	0	3,001	0.00%
2023/10/23	10	81.66	0	0.00	81.60	10	3,420	0.29%
2023/10/19	7	84.09	2	84.40	83.70	5	3,601	0.14%
2023/10/18	1	82.00	5	85.50	85.60	-4	3,746	-0.11%
2023/10/13	1	84.90	0	0.00	84.90	1	4,148	0.02%
2023/10/04	0	0.00	7	81.89	83.80	-7	5,144	-0.14%
2023/09/27	1	86.30	1	84.50	84.50	0	5,384	0.00%
2023/09/25	0	0.00	10	86.31	86.60	-10	5,562	-0.18%
2023/09/21	11	82.72	0	0.00	82.40	11	5,594	0.20%
2023/09/13	2	87.00	3	88.00	87.50	-1	6,227	-0.02%
2023/09/12	0	0.00	1	86.60	86.50	-1	6,296	-0.02%
2023/09/11	1	84.20	0	0.00	84.20	1	6,334	0.02%
2023/09/08	1	84.30	1	85.20	84.70	0	6,557	0.00%
2023/09/07	0	0.00	10	85.45	85.20	-10	6,812	-0.15%
2023/09/05	10	85.71	11	86.48	85.60	-1	7,622	-0.01%
2023/09/04	1	82.70	0	0.00	83.20	1	7,568	0.01%
2023/09/01	0	0.00	2	84.50	83.50	-2	7,591	-0.03%
2023/08/31	2	83.70	2	83.40	83.70	0	7,636	0.00%
2023/08/30	1	83.20	4	83.43	84.40	-3	7,680	-0.04%
2023/08/28	0	0.00	0.1	80.50	80.20	-0.1	7,699	0.00%
2023/08/23	2	80.30	0	0.00	80.70	2	8,037	0.02%
2023/08/17	10	80.60	16	81.06	81.30	-6	8,228	-0.07%
2023/08/16	4	77.50	0	0.00	78.20	4	8,189	0.05%
2023/08/15	1	78.30	0	0.00	78.40	1	8,194	0.01%
2023/08/14	1	79.50	0	0.00	78.50	1	8,212	0.01%
2023/08/11	10	80.44	3	80.87	80.20	7	8,140	0.09%
2023/08/10	5	81.38	1	81.50	81.10	4	8,148	0.05%
2023/08/09	4.5	81.88	43	81.91	83.40	-38.5	8,124	-0.47%
2023/08/08	3	86.53	0	0.00	85.70	3	7,979	0.04%
2023/08/07	40	87.38	0	0.00	87.40	40	7,986	0.50%
2023/08/04	0	0.00	28	86.30	86.50	-28	8,015	-0.35%
2023/08/02	0	0.00	6	90.00	87.60	-6	8,097	-0.07%
2023/08/01	7	88.84	1	87.90	88.20	6	8,007	0.07%
2023/07/31	4.5	88.47	4	88.85	88.30	0.5	7,987	0.01%
2023/07/28	5	90.20	0	0.00	90.30	5	7,921	0.06%
2023/07/27	4	90.88	1	91.30	90.80	3	7,957	0.04%
2023/07/26	1	94.40	1	94.00	93.60	0	8,076	0.00%
2023/07/25	3	94.17	3	94.03	94.20	0	8,096	0.00%
2023/07/24	12	94.80	1	94.50	94.00	11	8,104	0.14%
2023/07/21	16.2	97.05	7	97.14	96.50	9.2	8,127	0.11%
2023/07/20	1	97.40	11	99.46	99.30	-10	8,221	-0.12%
2023/07/19	5.3	97.22	6	97.25	97.20	-0.7	8,249	-0.01%
2023/07/18	7	101.47	3.1	102.40	99.00	3.9	8,411	0.05%
2023/07/17	34	102.40	10.3	102.00	101.50	23.7	8,285	0.29%
2023/07/14	3	99.43	4	99.95	99.80	-1	8,170	-0.01%
2023/07/13	16	99.04	17	99.46	98.60	-1	8,150	-0.01%
2023/07/12	13	101.38	9	99.87	98.80	4	8,068	0.05%
2023/07/11	19	99.80	31	99.92	101.00	-12	7,945	-0.15%
2023/07/10	6	96.62	9	96.59	96.10	-3	7,693	-0.04%
2023/07/07	6	95.28	2	95.55	95.50	4	7,880	0.05%
2023/07/06	14	96.71	3	98.00	96.50	11	8,073	0.14%
2023/07/05	6	98.48	4	99.48	97.60	2	8,410	0.02%
2023/07/04	0	0.00	1	98.10	98.10	-1	8,317	-0.01%
2023/07/03	5	98.78	11	99.13	99.00	-6	8,269	-0.07%
2023/06/30	1	97.10	7	96.91	97.10	-6	8,280	-0.07%
2023/06/29	4	96.53	4	96.60	96.60	0	8,377	0.00%
2023/06/28	6	95.97	1	95.60	95.20	5	8,620	0.06%
2023/06/27	9	96.81	6	97.58	96.10	3	8,836	0.03%
2023/06/26	11	97.66	7.1	97.34	97.30	3.9	8,955	0.04%
2023/06/21	13.3	101.41	12	101.66	99.00	1.3	9,123	0.01%
2023/06/20	18.4	99.08	49.1	99.60	99.80	-30.7	9,440	-0.33%
2023/06/19	6.1	97.45	14	97.01	97.00	-7.9	9,743	-0.08%
2023/06/16	23.1	97.96	15	97.50	97.00	8.1	9,932	0.08%
2023/06/15	13.2	100.23	41.1	99.99	99.60	-27.9	9,969	-0.28%
2023/06/14	37.7	100.30	15.4	100.25	99.50	22.4	10,122	0.22%
2023/06/13	67.4	104.53	57.1	103.28	103.00	10.3	10,142	0.10%
2023/06/12	30.2	104.32	33.1	103.72	103.00	-2.9	10,296	-0.03%
2023/06/09	62	98.48	36	99.82	102.00	26	10,016	0.26%
2023/06/08	1	93.60	0	0.00	93.50	1	9,936	0.01%
2023/06/05	2	94.95	3	95.80	96.00	-1	10,901	-0.01%
2023/06/02	4	94.05	1	94.30	93.60	3	12,184	0.02%
2023/06/01	2	95.20	0	0.00	94.60	2	12,289	0.02%
2023/05/31	2	95.10	1	96.50	94.60	1	12,517	0.01%
2023/05/30	10	95.33	4	94.80	94.70	6	12,536	0.05%
2023/05/29	14	95.29	27	95.13	96.20	-13	12,592	-0.10%
2023/05/26	5	90.56	0	0.00	90.60	5	12,507	0.04%
2023/05/25	5	92.10	0	0.00	91.50	5	12,538	0.04%
2023/05/24	7	93.14	0.1	93.60	93.20	6.9	12,710	0.05%
2023/05/23	1	94.30	0	0.00	93.60	1	12,835	0.01%
2023/05/22	1	92.40	6	93.08	93.80	-5	12,875	-0.04%
2023/05/19	3	92.10	8	92.64	91.90	-5	13,267	-0.04%
2023/05/18	2	93.10	4	93.58	93.00	-2	13,742	-0.01%
2023/05/17	2	91.60	0	0.00	91.00	2	13,940	0.01%
2023/05/16	2	90.00	0	0.00	90.00	2	13,986	0.01%
2023/05/15	6	90.27	1	90.20	90.00	5	13,996	0.04%
2023/05/11	3	91.43	1	91.20	91.10	2	14,362	0.01%
2023/05/10	4	92.68	1	92.40	92.20	3	14,490	0.02%
2023/05/09	4	91.58	5	91.42	91.10	-1	14,596	-0.01%
2023/05/08	2	93.70	2	93.80	93.30	0	14,581	0.00%
2023/05/05	32	93.95	1	94.00	93.10	31	14,675	0.21%
2023/05/04	1	92.00	1	93.20	92.90	0	14,904	0.00%
2023/05/03	3.3	93.10	0.2	93.80	93.00	3.1	15,361	0.02%
2023/05/02	4.2	94.57	7	95.33	95.20	-2.8	15,731	-0.02%
2023/04/28	1	91.80	0	0.00	91.70	1	16,037	0.01%
2023/04/27	1	93.00	16	91.63	92.10	-15	16,013	-0.09%
2023/04/26	1	91.00	14	91.68	92.50	-13	15,945	-0.08%
2023/04/25	6	91.72	3.6	91.19	90.60	2.4	15,842	0.02%
2023/04/24	3	93.20	5	92.70	93.00	-2	15,628	-0.01%
2023/04/21	11	97.12	9	97.19	95.40	2	15,461	0.01%
2023/04/20	2	101.50	3	101.33	101.00	-1	15,340	-0.01%
2023/04/19	1.1	103.10	2	102.25	102.00	-0.9	15,417	-0.01%
2023/04/18	5.2	105.32	1	104.00	104.00	4.2	15,439	0.03%
2023/04/17	5.1	105.29	4.1	105.38	105.00	1	15,476	0.01%
2023/04/14	5.1	104.93	3.1	104.50	104.00	2.1	15,556	0.01%
2023/04/13	5.1	107.59	4.3	107.23	107.00	0.8	15,460	0.01%
2023/04/12	22	109.34	18	108.56	107.50	4	15,398	0.03%
2023/04/11	54	110.06	45	108.64	110.00	9	15,199	0.06%
2023/04/10	16	108.50	12.4	110.10	110.00	3.6	14,998	0.02%
2023/04/07	3	104.50	8.1	104.81	104.50	-5.1	14,641	-0.03%
2023/04/06	3	104.00	6	104.08	104.00	-3	14,632	-0.02%
2023/03/31	2.3	104.00	3.6	104.00	104.00	-1.4	14,613	-0.01%
2023/03/30	21.5	103.35	16.1	103.66	103.50	5.4	14,560	0.04%
2023/03/29	32.1	100.74	27	102.30	101.00	5.1	14,503	0.03%
2023/03/28	42.5	104.49	40	104.23	104.00	2.5	14,356	0.02%
2023/03/27	13.1	111.40	12	111.58	110.00	1.1	14,082	0.01%
2023/03/24	27.2	112.42	23.1	111.76	112.00	4.1	13,971	0.03%
2023/03/23	48.1	112.72	48	113.31	112.00	0.1	13,799	0.00%
2023/03/22	14	109.32	35	111.39	115.50	-21	13,314	-0.16%
2023/03/21	23	107.67	15.7	107.10	105.00	7.3	12,926	0.06%
2023/03/20	16.8	106.33	21	107.00	108.00	-4.2	12,746	-0.03%
2023/03/17	15.4	105.00	11	106.05	106.50	4.4	12,745	0.03%
2023/03/16	20	103.35	21.8	104.04	103.00	-1.8	12,593	-0.01%
2023/03/15	51	108.88	47	108.83	107.00	4	12,521	0.03%
2023/03/14	31.9	105.60	25.3	105.01	104.50	6.6	12,311	0.05%
2023/03/13	35.3	105.45	39.1	105.34	106.50	-3.9	12,340	-0.03%
2023/03/10	28	105.43	21.4	105.21	103.50	6.6	12,328	0.05%
2023/03/09	7	110.50	14	109.21	110.00	-7	12,477	-0.06%
2023/03/08	26	110.94	26	111.15	111.50	0	12,469	0.00%
2023/03/07	142.3	109.20	144	108.31	109.00	-1.7	12,413	-0.01%	大買/大賣/
2023/03/06	1	99.80	4	102.75	103.50	-3	11,838	-0.03%
2023/03/03	44	94.89	34.1	94.32	94.40	10	12,404	0.08%
2023/03/02	2	91.40	0	0.00	91.70	2	12,570	0.02%
2023/03/01	3.1	92.58	1	91.80	91.80	2.1	12,851	0.02%
2023/02/24	4	93.60	10	93.60	93.60	-6	12,882	-0.05%
2023/02/23	2	92.35	3	92.33	92.20	-1	12,880	-0.01%
2023/02/22	32	91.07	5	91.56	90.90	27	12,988	0.21%
2023/02/21	3.1	94.84	7	95.51	94.50	-3.9	12,897	-0.03%
2023/02/20	4	94.73	2	94.65	94.60	2	12,891	0.02%
2023/02/17	38	93.96	40	94.56	95.00	-2	12,912	-0.02%
2023/02/16	46	92.08	44	93.08	94.60	2	12,624	0.02%
2023/02/15	11	89.48	12	89.52	88.00	-1	12,386	-0.01%
2023/02/14	3	88.43	3	88.27	87.50	0	12,368	0.00%
2023/02/13	2	89.80	3	89.37	88.60	-1	12,443	-0.01%
2023/02/10	17	90.48	16	89.78	89.10	1	12,553	0.01%
2023/02/09	19	90.10	16	90.87	90.90	3	12,514	0.02%
2023/02/08	1	89.80	2	90.40	90.70	-1	12,414	-0.01%
2023/02/07	5	89.12	7	89.29	90.50	-2	12,392	-0.02%
2023/02/06	7	88.16	11	87.92	88.10	-4	12,440	-0.03%
2023/02/03	12	89.28	11	89.70	89.10	1	12,639	0.01%
2023/02/02	12	89.86	14	90.51	89.50	-2	12,692	-0.02%
2023/02/01	57	89.77	51	89.98	90.30	6	12,632	0.05%
2023/01/31	26	86.59	30	87.12	88.30	-4	12,403	-0.03%
2023/01/30	29	86.46	8.2	84.50	85.30	20.8	12,178	0.17%
2023/01/17	4	79.40	5	79.56	79.30	-1	11,917	-0.01%
2023/01/13	0	0.00	1	77.50	77.50	-1	12,565	-0.01%
2023/01/12	2	78.00	6	78.62	77.80	-4	12,770	-0.03%
2023/01/11	0	0.00	2	78.85	78.80	-2	12,869	-0.02%
2023/01/10	24	79.25	17	79.38	79.00	7	13,023	0.05%
2023/01/09	0	0.00	3.5	79.84	80.00	-3.5	13,135	-0.03%
2023/01/06	1.5	78.00	2.5	77.86	77.80	-1	13,281	-0.01%
2023/01/05	2	77.80	1	76.80	76.70	1	13,519	0.01%
2023/01/04	0	0.00	2	77.40	77.00	-2	13,624	-0.01%
2022/12/30	1	74.50	0	0.00	74.20	1	14,126	0.01%
2022/12/29	1	72.90	1	73.80	74.60	0	14,889	0.00%
2022/12/27	1	75.50	0	0.00	75.50	1	16,054	0.01%
2022/12/26	1	75.30	1	74.70	74.70	0	16,268	0.00%
2022/12/22	9	75.53	9	75.38	75.30	0	16,613	0.00%
2022/12/21	11	74.51	7	74.64	74.20	4	16,826	0.02%
2022/12/20	2	75.50	0	0.00	74.50	2	16,913	0.01%
2022/12/19	0	0.00	1	77.90	77.90	-1	17,031	-0.01%
2022/12/16	2	79.00	0	0.00	79.00	2	17,151	0.01%
2022/12/15	1	80.70	4	81.18	81.40	-3	17,209	-0.02%
2022/12/14	4	80.08	13	80.55	80.60	-9	17,370	-0.05%
2022/12/13	3	78.97	0	0.00	78.70	3	17,508	0.02%
2022/12/12	10	79.50	12	80.04	79.50	-2	17,637	-0.01%
2022/12/09	5	80.58	0	0.00	79.80	5	17,789	0.03%
2022/12/08	12	81.12	12	81.74	81.90	0	17,970	0.00%
2022/12/07	10	79.50	0	0.00	79.80	10	18,154	0.06%
2022/12/05	6	83.72	2	83.35	83.50	4	18,273	0.02%
2022/12/02	1	85.30	1	84.80	84.60	0	18,370	0.00%
2022/12/01	24	84.23	34	85.26	84.60	-10	18,456	-0.05%
2022/11/30	7	82.61	19	82.81	82.60	-12	18,425	-0.07%
2022/11/29	33	81.97	23	82.03	81.20	10	18,659	0.05%
2022/11/28	86	82.56	94	82.17	82.20	-8	18,821	-0.04%
2022/11/25	27	79.22	35	79.38	80.50	-8	18,450	-0.04%
2022/11/24	38.1	74.99	27	73.71	76.30	11.1	18,061	0.06%
2022/11/23	26	73.33	6	73.75	73.00	20	17,997	0.11%
2022/11/21	8	78.91	32	78.35	78.30	-24	18,649	-0.13%
2022/11/18	9	79.23	7.1	78.71	77.10	1.9	19,544	0.01%
2022/11/17	1	78.40	5	78.58	78.40	-4	19,617	-0.02%
2022/11/16	3	77.93	1	77.00	77.00	2	19,635	0.01%
2022/11/15	23	77.07	2	77.50	77.00	21	19,744	0.11%
2022/11/14	4	76.15	4.1	75.88	77.20	-0.1	19,968	0.00%
2022/11/11	52	77.67	49	75.78	75.20	3	19,955	0.02%
2022/11/10	17	77.39	13	77.25	75.70	4	19,829	0.02%
2022/11/09	1	78.40	3	78.00	78.10	-2	19,936	-0.01%
2022/11/08	9	77.88	9	77.97	76.50	0	19,924	0.00%
2022/11/07	1	78.00	7	77.86	77.50	-6	19,859	-0.03%
2022/11/04	2	76.85	3	77.27	77.60	-1	19,985	-0.01%
2022/11/03	2	76.80	3	76.30	77.20	-1	20,068	0.00%
2022/11/02	8	75.99	7	76.31	76.40	1	20,064	0.00%
2022/11/01	19	75.85	14	75.75	75.00	5	19,958	0.03%
2022/10/31	3	74.77	4	75.23	75.00	-1	19,861	-0.01%
2022/10/28	12	74.34	9	74.70	74.40	3	20,090	0.01%
2022/10/27	9	73.06	12	72.51	74.20	-3	20,228	-0.01%
2022/10/26	2	71.10	0	0.00	69.60	2	20,115	0.01%
2022/10/25	9	71.93	6	72.75	71.50	3	19,950	0.02%
2022/10/24	6	74.75	5	74.74	73.60	1	19,839	0.01%
2022/10/21	11	72.48	37	72.83	72.20	-26	19,616	-0.13%
2022/10/20	136	69.49	7	69.83	70.60	129	19,332	0.67%	大買/鉅額交易
2022/10/19	4	70.88	4	70.65	70.00	0	19,185	0.00%
2022/10/18	4	71.53	3	71.63	70.70	1	19,100	0.01%
2022/10/17	5	70.94	4	71.20	72.00	1	19,008	0.01%
2022/10/14	5	74.80	5	74.46	74.00	0	18,966	0.00%
2022/10/13	5.2	72.31	4	72.45	69.70	1.2	18,974	0.01%
2022/10/12	3	74.13	7	74.83	75.00	-4	18,989	-0.02%
2022/10/11	0	0.00	2	73.95	73.40	-2	18,950	-0.01%
2022/10/07	11	75.46	8	75.09	75.40	3	18,894	0.02%
2022/10/06	15	73.46	25	73.65	76.80	-10	18,693	-0.05%
2022/10/05	36.1	76.51	23	77.97	74.30	13.1	18,224	0.07%
2022/10/04	6	82.62	8	82.93	82.50	-2	17,473	-0.01%
2022/10/03	4	82.50	4	82.98	81.20	0	17,672	0.00%
2022/09/30	19	80.04	20	81.66	83.00	-1	17,865	-0.01%
2022/09/29	5	79.76	10	80.49	79.60	-5	17,877	-0.03%
2022/09/28	8	79.41	91	79.58	77.50	-83	17,890	-0.46%
2022/09/27	2	80.30	63	80.55	82.50	-61	17,924	-0.34%
2022/09/26	5	83.12	1	83.60	80.00	4	18,114	0.02%
2022/09/23	8	87.34	12	86.68	86.00	-4	18,363	-0.02%
2022/09/22	4	87.73	3	88.17	88.50	1	18,579	0.01%
2022/09/21	8	87.56	5	87.14	86.60	3	18,863	0.02%
2022/09/20	11	88.54	11	88.91	89.50	0	18,796	0.00%
2022/09/19	11	86.20	10	86.06	87.40	1	18,821	0.01%
2022/09/15	22	90.51	10	89.36	87.90	12	18,640	0.06%
2022/09/14	4	88.10	10	88.97	89.70	-6	18,407	-0.03%
2022/09/13	9	89.60	128	88.78	88.30	-119	18,264	-0.65%	大賣/鉅額交易
2022/09/12	12	89.99	8	89.91	89.50	4	18,246	0.02%
2022/09/08	6	89.80	7	90.59	91.00	-1	18,134	-0.01%
2022/09/07	5	88.32	3	88.27	87.50	2	18,053	0.01%
2022/09/06	17	92.11	14	92.01	91.60	3	17,892	0.02%
2022/09/05	25.5	96.83	26	97.27	94.50	-0.5	17,786	0.00%
2022/09/02	69	94.47	85	94.98	95.30	-16	17,609	-0.09%
2022/09/01	27	92.09	10	94.16	91.70	17	17,213	0.10%
2022/08/31	73	94.63	74.5	94.50	95.50	-1.5	17,043	-0.01%
2022/08/30	24.4	92.83	26	93.25	92.50	-1.6	17,097	-0.01%
2022/08/29	11	91.96	6	91.43	90.90	5	17,066	0.03%
2022/08/26	24.1	92.32	45.3	94.75	95.50	-21.2	17,160	-0.12%
2022/08/25	30.3	90.09	32	91.03	89.70	-1.8	16,701	-0.01%
2022/08/24	7	84.24	5	83.64	84.40	2	15,928	0.01%
2022/08/23	3	86.70	3	87.23	87.10	0	15,808	0.00%
2022/08/22	4	88.05	8	88.03	88.00	-4	15,853	-0.03%
2022/08/19	13	85.73	21	86.41	86.70	-8	15,739	-0.05%
2022/08/18	4	82.88	5	83.96	84.30	-1	15,621	-0.01%
2022/08/17	6	84.43	5	84.08	82.30	1	15,682	0.01%
2022/08/16	10	84.03	16	83.76	84.30	-6	15,606	-0.04%
2022/08/15	2	81.40	6	81.55	81.70	-4	15,326	-0.03%
2022/08/12	1	80.00	2	80.65	80.80	-1	15,375	-0.01%
2022/08/11	3	80.93	0	0.00	80.20	3	15,485	0.02%
2022/08/10	7	79.26	9	80.06	80.50	-2	15,481	-0.01%
2022/08/09	5	78.22	11	78.14	78.40	-6	15,537	-0.04%
2022/08/08	17	75.74	11	75.31	76.50	6	15,929	0.04%
2022/08/05	31	74.55	26	75.09	75.30	5	16,352	0.03%
2022/08/04	24	70.90	25	70.75	74.50	-1	16,567	-0.01%
2022/08/03	7	72.11	14	74.13	70.60	-7	16,597	-0.04%
2022/08/02	4	78.23	55	78.20	77.50	-51	16,489	-0.31%
2022/08/01	4	80.73	4	80.65	80.80	0	16,489	0.00%
2022/07/29	10	80.23	8	80.04	80.50	2	16,575	0.01%
2022/07/28	2	78.90	2	78.80	77.80	0	17,244	0.00%
2022/07/27	3	80.50	1	80.20	80.50	2	17,397	0.01%
2022/07/26	1	81.40	4	80.30	80.10	-3	17,464	-0.02%
2022/07/25	1	81.30	1	81.30	81.20	0	17,446	0.00%
2022/07/22	2	81.80	4.1	81.11	81.00	-2.1	17,530	-0.01%
2022/07/21	2	80.45	3	80.10	81.40	-1	17,547	-0.01%
2022/07/20	11	80.43	13	80.55	80.40	-2	17,436	-0.01%
2022/07/19	24	78.80	41	78.59	78.30	-17	17,307	-0.10%
2022/07/18	3	76.07	13	76.04	76.50	-10	17,109	-0.06%
2022/07/15	19	76.15	21	75.59	75.70	-2	17,313	-0.01%
2022/07/14	27	75.21	12.1	74.98	75.50	14.9	17,370	0.09%
2022/07/13	22	73.55	13	73.92	72.90	9	17,232	0.05%
2022/07/12	9	70.94	16	70.59	71.50	-7	17,024	-0.04%
2022/07/11	41	72.03	45	72.39	72.10	-4	17,029	-0.02%
2022/07/08	21	68.27	14	68.54	70.90	7	16,858	0.04%
2022/07/07	17	61.59	32	64.21	64.50	-15	16,588	-0.09%
2022/07/06	9	62.24	6	62.42	60.90	3	16,532	0.02%
2022/07/05	23	62.21	14	64.00	64.70	9	16,582	0.05%
2022/07/04	35	62.40	28	62.19	62.00	7	16,523	0.04%
2022/07/01	19	66.41	16	66.46	64.10	3	16,602	0.02%
2022/06/30	10.1	73.35	16	72.87	71.10	-5.9	16,349	-0.04%
2022/06/29	26	79.23	40.1	79.03	78.90	-14.1	16,293	-0.09%
2022/06/28	23	84.74	8.1	84.39	84.20	15	16,494	0.09%
2022/06/27	35.1	85.82	45	85.08	86.00	-9.9	17,864	-0.06%
2022/06/24	7	81.89	15	82.09	82.30	-8	18,257	-0.04%
2022/06/23	2	80.25	17	80.10	80.80	-15	18,721	-0.08%
2022/06/22	6	80.50	3	80.17	79.60	3	19,474	0.02%
2022/06/21	3	80.73	3	82.47	82.80	0	19,674	0.00%
2022/06/20	9.1	80.67	3	80.33	78.80	6.1	19,738	0.03%
2022/06/17	3	81.60	3	81.27	83.00	0	19,699	0.00%
2022/06/16	14	85.70	15	84.80	81.10	-1	19,870	-0.01%
2022/06/15	5	86.76	4	86.68	85.10	1	20,269	0.00%
2022/06/14	15	86.77	11	87.75	87.10	4	20,458	0.02%
2022/06/13	10	88.53	11	88.64	87.30	-1	20,206	0.00%
2022/06/10	8	87.59	24	86.79	88.50	-16	19,935	-0.08%
2022/06/09	27	87.37	16	87.84	87.30	11	19,737	0.06%
2022/06/08	49	88.10	17	87.62	86.50	32	19,504	0.16%
2022/06/07	7	86.59	25	87.44	87.90	-18	19,104	-0.09%
2022/06/06	29	86.32	23	85.74	85.70	6	18,765	0.03%
2022/06/02	6	86.17	34	86.62	86.10	-28	18,378	-0.15%
2022/06/01	7	84.43	12.1	84.32	83.80	-5.1	17,994	-0.03%
2022/05/31	14	83.08	5	83.36	83.50	9	17,767	0.05%
2022/05/30	7.1	80.76	8	82.16	82.50	-0.9	17,644	-0.01%
2022/05/27	13	78.75	1	79.20	78.70	12	17,448	0.07%
2022/05/26	4	80.20	12	80.53	78.00	-8	17,330	-0.05%
2022/05/25	10	80.64	4	81.13	81.70	6	17,091	0.04%
2022/05/24	3	83.57	1	83.80	81.00	2	16,961	0.01%
2022/05/23	2	84.45	2	83.95	83.00	0	16,866	0.00%
2022/05/20	3	84.13	1	84.00	84.00	2	16,821	0.01%
2022/05/19	34	82.44	34	81.90	83.50	0	16,806	0.00%
2022/05/18	11	84.98	3	85.77	84.20	8	16,616	0.05%
2022/05/17	15	85.87	14	85.97	86.20	1	16,414	0.01%
2022/05/16	9	87.32	10	88.02	85.00	-1	16,157	-0.01%
2022/05/13	33	84.40	39	84.47	87.30	-6	15,645	-0.04%
2022/05/12	49	84.98	48	82.29	80.40	1	15,209	0.01%
2022/05/11	22	85.73	19.1	86.04	85.30	2.9	14,870	0.02%
2022/05/10	12	83.64	23	82.50	85.20	-11	14,480	-0.08%
2022/05/09	17	81.68	10	82.11	81.10	7	14,362	0.05%
2022/05/06	5	81.98	8.1	82.00	82.00	-3.1	14,360	-0.02%
2022/05/05	69.1	86.88	66.5	87.45	85.10	2.6	14,232	0.02%
2022/05/04	29.1	83.16	48	83.31	84.80	-18.9	13,475	-0.14%
2022/05/03	4	80.70	12	79.89	80.70	-8	13,252	-0.06%
2022/04/29	10	79.40	0	0.00	77.50	10	13,126	0.08%
2022/04/28	11	78.36	10	78.28	77.30	1	13,094	0.01%
2022/04/27	5	79.02	7	78.07	80.30	-2	12,991	-0.02%
2022/04/26	8	80.33	6	80.63	80.00	2	12,879	0.02%
2022/04/25	20.2	79.89	11	79.95	79.00	9.2	12,807	0.07%
2022/04/22	6.1	84.11	8.1	84.87	83.40	-2	12,705	-0.02%
2022/04/21	18.2	85.55	21	86.14	84.20	-2.9	12,629	-0.02%
2022/04/20	35	83.73	32	83.94	84.70	3	12,311	0.02%
2022/04/19	14	82.29	14	81.59	80.60	0	12,139	0.00%
2022/04/18	8	79.61	11	79.72	80.10	-3	12,088	-0.02%
2022/04/15	29	79.97	27.1	81.13	79.10	1.9	12,056	0.02%
2022/04/14	13.1	82.56	82	82.78	83.00	-68.9	11,981	-0.58%
2022/04/13	72	78.95	8	79.41	79.90	64	11,840	0.54%
2022/04/12	7	79.59	13	79.45	79.40	-6	11,767	-0.05%
2022/04/11	20	80.23	14.1	80.27	79.20	5.9	11,731	0.05%
2022/04/08	9.1	82.35	15	82.89	83.00	-5.9	11,552	-0.05%
2022/04/07	47	83.31	26	84.79	81.30	21	11,354	0.18%
2022/04/06	10	85.92	6	85.82	87.00	4	10,952	0.04%
2022/04/01	50	85.57	27	85.97	87.40	23	10,763	0.21%
2022/03/31	24	86.73	30	86.94	86.50	-6	10,500	-0.06%
2022/03/30	113	89.65	111.1	90.35	85.10	1.9	10,152	0.02%	大買/大賣/
2022/03/29	94.2	88.49	80.1	88.97	86.90	14.1	8,872	0.16%
2022/03/28	59.1	86.49	101.1	86.60	88.00	-42.1	8,344	-0.50%	大賣/
2022/03/25	43.2	84.77	46.4	85.54	85.00	-3.2	8,081	-0.04%
2022/03/24	9.2	82.63	29.2	81.58	82.70	-20	7,595	-0.26%
2022/03/23	22.1	80.64	29	80.77	80.20	-6.9	7,494	-0.09%
2022/03/22	29	79.32	11.2	79.38	80.10	17.9	7,369	0.24%
2022/03/21	26.3	80.79	44.3	82.34	80.40	-18	7,280	-0.25%
2022/03/18	133.3	78.76	109	78.13	81.00	24.3	6,995	0.35%	大買/大賣/
2022/03/17	4.1	75.90	14	76.16	77.50	-10	6,435	-0.15%
2022/03/16	3	71.67	2	72.70	70.50	1	6,070	0.02%
2022/03/15	0	0.00	2	71.00	69.80	-2	6,006	-0.03%
2022/03/14	1	71.70	1	71.60	71.60	0	6,020	0.00%
2022/03/11	0	0.00	1	69.90	70.00	-1	6,127	-0.02%
2022/03/09	0	0.00	11	67.07	67.30	-11	6,373	-0.17%
2022/03/08	0	0.00	12	65.75	66.10	-12	6,511	-0.18%
2022/03/07	8	67.81	0	0.00	68.00	8	6,584	0.12%
2022/03/04	4	71.08	3	71.50	71.00	1	6,692	0.01%
2022/03/03	0	0.00	1	71.80	71.80	-1	6,869	-0.01%
2022/03/01	2	69.40	0	0.00	70.00	2	7,070	0.03%
2022/02/25	0	0.00	4	68.33	67.90	-4	7,184	-0.06%
2022/02/24	2	67.60	2	67.65	67.30	0	7,353	0.00%
2022/02/22	3	69.60	20	70.74	69.60	-17	8,067	-0.21%
2022/02/21	31	73.37	47	73.40	72.00	-16	8,202	-0.20%
2022/02/18	16	74.79	8	74.78	74.90	8	8,234	0.10%
2022/02/17	0	0.00	5	75.40	75.00	-5	8,506	-0.06%
2022/02/16	5	74.64	6	74.90	74.20	-1	8,716	-0.01%
2022/02/15	12	73.88	9.3	74.32	73.50	2.7	8,962	0.03%
2022/02/14	6.3	74.09	10.5	74.55	73.70	-4.2	9,171	-0.05%
2022/02/11	14	74.93	7	74.61	74.60	7	9,339	0.07%
2022/02/10	13.2	74.51	2	74.50	74.10	11.2	9,646	0.12%
2022/02/09	14.2	74.53	7	74.69	74.90	7.2	10,150	0.07%
2022/02/08	5.2	72.56	5	72.22	73.10	0.2	10,373	0.00%
2022/01/26	0	0.00	1	68.60	67.50	-1	11,651	-0.01%
2022/01/25	3	68.50	1	67.40	67.40	2	13,250	0.02%
2022/01/24	11	69.23	11	67.72	69.60	0	13,889	0.00%
2022/01/21	1	69.60	1	68.80	68.80	0	14,547	0.00%
2022/01/20	2	71.20	1	71.70	71.70	1	14,836	0.01%
2022/01/19	0	0.00	3	70.53	70.40	-3	15,228	-0.02%
2022/01/18	1	70.60	1	71.00	70.60	0	15,712	0.00%
2022/01/17	1	68.60	9.2	70.22	70.50	-8.2	16,133	-0.05%
2022/01/14	2	67.85	4	68.28	68.80	-2	16,872	-0.01%
2022/01/13	13	67.92	0	0.00	67.80	13	18,004	0.07%
2022/01/12	4.2	69.05	3	69.03	69.30	1.2	18,680	0.01%
2022/01/11	3	69.77	31	69.58	69.30	-28	19,714	-0.14%
2022/01/10	2	70.85	2	71.50	71.00	0	20,336	0.00%
2022/01/07	4	71.00	3	73.37	70.90	1	20,476	0.00%
2022/01/06	9	75.14	8	75.08	75.10	1	20,452	0.00%
2022/01/05	4	78.20	7	77.33	77.40	-3	20,554	-0.01%
2022/01/04	10	79.81	17	80.78	79.80	-7	20,676	-0.03%
2022/01/03	5	79.36	4	79.27	79.40	1	20,793	0.00%
2021/12/30	0	0.00	3	78.50	78.60	-3	20,844	-0.01%
2021/12/29	6	78.42	2	78.25	78.20	4	20,889	0.02%
2021/12/28	12	78.82	6	78.63	78.40	6	20,964	0.03%
2021/12/27	3	78.80	5	79.20	78.30	-2	21,037	-0.01%
2021/12/24	19	80.28	5	80.32	78.90	14	21,060	0.07%
2021/12/23	5	81.48	8	82.03	81.90	-3	20,859	-0.01%
2021/12/22	8	80.79	4	80.70	80.10	4	20,690	0.02%
2021/12/21	18	81.58	18.1	81.82	80.50	-0.1	20,637	0.00%
2021/12/20	14.1	80.95	17	81.51	81.20	-3	20,361	-0.01%
2021/12/17	15	78.19	10	77.98	79.10	5	20,033	0.02%
2021/12/16	0	0.00	4	76.55	76.80	-4	19,849	-0.02%
2021/12/15	0	0.00	12	74.79	74.70	-12	19,824	-0.06%
2021/12/14	5	74.92	0	0.00	74.30	5	19,865	0.03%
2021/12/13	0	0.00	1	76.90	77.60	-1	19,910	-0.01%
2021/12/10	2	77.05	1	77.50	76.80	1	19,926	0.01%
2021/12/09	2	76.05	5	76.10	76.10	-3	19,940	-0.02%
2021/12/08	5.2	77.00	2	77.20	76.90	3.2	20,136	0.02%
2021/12/07	2	76.00	3.2	76.97	76.10	-1.2	20,292	-0.01%
2021/12/06	1	77.50	6	77.97	78.30	-5	20,271	-0.02%
2021/12/03	4	77.30	10.1	77.38	77.50	-6.1	20,361	-0.03%
2021/12/02	4	75.40	0	0.00	75.00	4	20,358	0.02%
2021/12/01	11	76.43	8	76.50	76.90	3	20,366	0.01%
2021/11/30	7	78.31	6.5	78.65	77.30	0.5	20,478	0.00%
2021/11/29	9	76.42	17	76.59	77.60	-8	20,598	-0.04%
2021/11/26	15	76.85	8.4	76.88	76.50	6.6	20,615	0.03%
2021/11/25	9	78.78	8	79.21	78.30	1	20,637	0.00%
2021/11/24	1	78.00	1	80.10	78.90	0	20,597	0.00%
2021/11/23	20	80.97	14	79.98	78.80	6	20,591	0.03%
2021/11/22	9	81.97	4	82.58	81.20	5	20,602	0.02%
2021/11/19	59.3	82.65	43	83.22	82.80	16.3	20,706	0.08%
2021/11/18	5	80.96	9	81.62	80.90	-4	20,386	-0.02%
2021/11/17	14	80.43	14	80.61	80.00	0	20,482	0.00%
2021/11/16	27	78.94	22.1	79.05	78.00	4.9	20,495	0.02%
2021/11/15	42.7	81.88	28.2	82.61	81.10	14.5	20,416	0.07%
2021/11/12	42	83.34	11	83.53	82.70	31	20,441	0.15%
2021/11/11	3.8	81.65	7	81.56	81.30	-3.2	20,341	-0.02%
2021/11/10	6.2	80.16	1	80.00	81.10	5.2	20,252	0.03%
2021/11/09	35.2	79.16	48	80.13	79.90	-12.8	20,149	-0.06%
2021/11/08	45	82.74	46	81.73	80.20	-1	19,853	-0.01%
2021/11/05	6	86.67	10	87.06	88.10	-4	19,486	-0.02%
2021/11/04	34	88.15	55	87.10	85.90	-21	19,319	-0.11%
2021/11/03	69	87.51	55	86.37	88.00	14	18,964	0.07%
2021/11/02	74	89.61	23	89.72	85.30	51	18,323	0.28%
2021/11/01	12	86.68	59	85.88	89.30	-47	16,847	-0.28%
2021/10/29	52	83.05	39	82.94	81.20	13	16,846	0.08%
2021/10/28	41	80.31	22	80.50	79.80	19	16,505	0.12%
2021/10/27	29	79.77	14	79.17	80.90	15	16,351	0.09%
2021/10/26	36	80.06	9	80.67	77.70	27	16,176	0.17%
2021/10/25	40	79.97	21	80.20	79.70	19	15,891	0.12%
2021/10/22	72	79.58	70	79.88	78.80	2	15,795	0.01%
2021/10/21	30	79.20	62	79.40	78.80	-32	15,412	-0.21%
2021/10/20	18	75.86	42	75.76	75.40	-24	14,730	-0.16%
2021/10/19	81	73.97	124	72.81	75.00	-43	14,747	-0.29%	大賣/
2021/10/18	193	69.89	100	70.43	70.70	93	14,411	0.65%	大買/
2021/10/15	5	65.74	7	65.03	65.80	-2	14,578	-0.01%
2021/10/14	10	62.32	14	62.32	63.50	-4	15,815	-0.03%
2021/10/13	86	65.43	78	63.07	60.20	8	16,257	0.05%
2021/10/12	77	65.67	73	65.39	65.50	4	16,739	0.02%
2021/10/08	75	64.54	70	64.89	65.00	5	17,376	0.03%
2021/10/07	1	62.30	1	62.60	63.50	0	17,904	0.00%
2021/10/05	0	0.00	8	59.05	60.30	-8	19,696	-0.04%
2021/10/04	4	59.60	1	57.70	57.30	3	20,454	0.01%
2021/10/01	6	60.90	7	62.54	60.90	-1	21,353	0.00%
2021/09/30	5	64.80	20	62.49	64.80	-15	22,208	-0.07%
2021/09/29	2	61.00	0	0.00	61.00	2	22,995	0.01%
2021/09/28	2	64.15	0	0.00	63.80	2	23,337	0.01%
2021/09/27	6	65.50	13	65.45	65.50	-7	23,859	-0.03%
2021/09/24	7	64.99	7	65.16	65.00	0	24,182	0.00%
2021/09/23	7	64.39	10	64.21	64.50	-3	24,686	-0.01%
2021/09/22	7	63.17	5	62.90	63.20	2	25,138	0.01%
2021/09/17	2	64.05	3	63.97	65.40	-1	25,646	0.00%
2021/09/16	2	63.65	6	64.83	64.00	-4	26,363	-0.02%
2021/09/15	3	64.60	34	64.99	64.60	-31	26,693	-0.12%
2021/09/14	14	66.63	1	66.80	66.70	13	26,858	0.05%
2021/09/13	26	67.07	8	67.29	66.80	18	26,968	0.07%
2021/09/10	11	66.30	2	65.60	66.00	9	26,885	0.03%
2021/09/09	3	65.70	13	65.75	67.00	-10	26,926	-0.04%
2021/09/08	18	65.81	9	63.63	63.90	9	26,890	0.03%
2021/09/07	12	66.11	10	66.84	68.00	2	26,801	0.01%
2021/09/06	5	67.86	3	67.67	67.10	2	26,727	0.01%
2021/09/03	12	68.83	2	69.95	69.40	10	26,587	0.04%
2021/09/02	5	70.08	4	70.23	69.00	1	26,369	0.00%
2021/09/01	9	72.53	3	73.30	72.20	6	26,128	0.02%
2021/08/31	9	73.41	9	73.79	73.80	0	25,922	0.00%
2021/08/30	4	75.38	4	75.40	75.40	0	25,744	0.00%
2021/08/27	11	76.23	0	0.00	75.00	11	25,699	0.04%
2021/08/26	5	76.16	2	76.15	75.50	3	25,587	0.01%
2021/08/25	3	78.77	13	78.16	77.70	-10	25,447	-0.04%
2021/08/24	15	78.25	6	78.03	76.80	9	25,198	0.04%
2021/08/23	1	79.20	6	79.03	80.70	-5	24,957	-0.02%
2021/08/20	5	72.74	10	73.10	74.30	-5	24,687	-0.02%
2021/08/19	6	70.87	1	72.80	70.00	5	24,490	0.02%
2021/08/18	20	69.97	22	70.05	74.10	-2	24,286	-0.01%
2021/08/17	26	72.78	9	68.80	69.00	17	24,074	0.07%
2021/08/16	1	73.90	1	74.00	74.00	0	23,924	0.00%
2021/08/13	4	76.40	2	75.85	73.40	2	23,792	0.01%
2021/08/12	5	76.90	1	77.10	76.60	4	23,655	0.02%
2021/08/11	15	75.23	6	77.82	75.50	9	23,623	0.04%
2021/08/10	7	78.30	12	77.30	77.80	-5	23,485	-0.02%
2021/08/09	15	81.58	25	80.74	79.20	-10	23,359	-0.04%
2021/08/06	10	83.87	10	84.93	84.70	0	23,156	0.00%
2021/08/05	9	83.69	0	0.00	83.40	9	22,945	0.04%
2021/08/04	18	84.76	22.3	86.52	85.00	-4.3	22,875	-0.02%
2021/08/03	5.3	85.05	8	83.13	85.30	-2.7	22,243	-0.01%
2021/08/02	6	80.02	4	81.20	80.00	2	21,897	0.01%
2021/07/30	5	79.96	19	81.54	80.30	-14	21,732	-0.06%
2021/07/29	10	77.52	9	78.96	79.40	1	21,531	0.00%
2021/07/28	8	77.97	7	76.59	76.80	1	21,324	0.00%
2021/07/27	4	81.95	26	83.69	79.80	-22	21,054	-0.10%
2021/07/26	11	85.75	9	85.49	84.50	2	20,746	0.01%
2021/07/23	15	88.39	33	89.56	85.60	-18	20,327	-0.09%
2021/07/22	36	91.41	35	91.15	90.20	1	19,619	0.01%
2021/07/21	24	90.04	326	93.70	87.00	-302	18,911	-1.60%	大賣/鉅額交易
2021/07/20	325	90.02	25	90.40	90.40	300	18,096	1.66%	大買/鉅額交易
2021/07/19	9	84.10	9	84.80	85.10	0	16,737	0.00%
2021/07/16	25	85.24	178	84.77	83.60	-153	16,225	-0.94%	大賣/鉅額交易
2021/07/15	184	86.80	28	84.78	87.40	156	15,577	1.00%	大買/鉅額交易
2021/07/14	26.1	84.15	34	84.41	82.80	-7.9	14,810	-0.05%
2021/07/13	170	96.47	325.1	97.79	90.00	-155.1	14,018	-1.11%	大買/大賣/鉅額交易
2021/07/12	30	94.69	48	95.31	97.70	-18	12,898	-0.14%
2021/07/09	65	89.79	27	90.72	90.60	38	12,061	0.32%
2021/07/08	31	86.95	226	88.41	86.50	-195	11,259	-1.73%	大賣/鉅額交易
2021/07/07	370	83.84	62	83.26	83.90	308	10,270	3.00%	大買/鉅額交易
2021/07/06	40	76.86	41	76.47	76.30	-1	9,445	-0.01%
2021/07/05	8	73.69	133	73.08	75.00	-125	8,684	-1.44%	大賣/鉅額交易
2021/07/02	126	67.75	60	65.62	68.20	66	8,356	0.79%	大買/
2021/07/01	23	64.07	60	64.38	62.00	-37	7,804	-0.47%
2021/06/30	18	66.08	57	67.16	67.10	-39	7,506	-0.52%
2021/06/29	36	64.93	51	64.83	64.00	-15	6,969	-0.22%
2021/06/28	11	63.09	78	63.60	64.30	-67	6,481	-1.03%
2021/06/25	105	61.77	37	61.75	61.00	68	5,976	1.14%	大買/
2021/06/24	59	58.98	37	59.34	59.90	22	5,284	0.42%
2021/06/23	54	55.75	30	57.14	57.90	24	4,863	0.49%
2021/06/22	4	54.98	8	55.99	54.50	-4	4,631	-0.09%
2021/06/21	15	54.54	0	0.00	53.70	15	4,497	0.33%
2021/06/18	23	56.82	4	55.48	56.50	19	4,504	0.42%
2021/06/17	3	53.90	2	54.05	54.10	1	4,336	0.02%
2021/06/16	4	53.55	0	0.00	53.30	4	4,278	0.09%
2021/06/15	0	0.00	3	51.47	53.40	-3	4,218	-0.07%
2021/06/09	3.1	49.17	1	50.00	48.75	2.1	4,387	0.05%
2021/06/03	0	0.00	1	49.15	49.40	-1	4,415	-0.02%
2021/06/02	2	48.93	0	0.00	48.70	2	4,435	0.05%
2021/06/01	2	49.78	1	50.30	49.80	1	4,423	0.02%
2021/05/31	1	47.20	2	48.35	49.50	-1	4,394	-0.02%
2021/05/28	8	47.49	3	48.00	48.00	5	4,408	0.11%
2021/05/27	0	0.00	1	47.50	46.35	-1	4,421	-0.02%
2021/05/25	2	47.10	1	46.05	45.95	1	4,555	0.02%
2021/05/24	1	44.65	32	44.20	44.70	-31	4,661	-0.67%
2021/05/21	0	0.00	33	43.55	43.30	-33	4,790	-0.69%
2021/05/20	0	0.00	32	43.24	43.30	-32	4,975	-0.64%
2021/05/19	1	43.65	1	44.10	44.35	0	5,303	0.00%
2021/05/18	0	0.00	7	41.40	42.10	-7	5,286	-0.13%
2021/05/17	1	39.05	0	0.00	38.60	1	5,279	0.02%
2021/05/14	0	0.00	31	44.07	42.80	-31	5,230	-0.59%
2021/05/12	0	0.00	89	45.46	42.40	-89	5,401	-1.65%
2021/05/11	1	48.25	2	47.30	46.95	-1	5,473	-0.02%
2021/05/10	0	0.00	1	51.70	51.10	-1	5,490	-0.02%
2021/05/07	4	49.45	4	49.90	51.10	0	5,661	0.00%
2021/05/04	2	50.10	4	49.50	50.80	-2	5,704	-0.04%
2021/05/03	1	52.60	0	0.00	53.00	1	5,651	0.02%
2021/04/29	2	56.65	2	57.65	56.20	0	5,621	0.00%
2021/04/27	2	56.05	11	57.04	55.90	-9	5,701	-0.16%
2021/04/26	1	56.50	7	56.39	56.80	-6	5,700	-0.11%
2021/04/23	5	54.00	0	0.00	55.50	5	5,728	0.09%
2021/04/22	6	56.12	2	55.80	54.10	4	5,728	0.07%
2021/04/21	2	56.55	1	57.30	56.70	1	5,714	0.02%
2021/04/20	6	57.38	4	57.20	57.20	2	5,717	0.03%
2021/04/15	2	54.85	2	54.90	55.10	0	6,005	0.00%
2021/04/14	0	0.00	1	54.30	54.30	-1	6,093	-0.02%
2021/04/12	1	55.80	0	0.00	55.70	1	6,279	0.02%
2021/04/09	5	58.86	1	58.40	57.90	4	6,309	0.06%
2021/04/06	0	0.00	4	58.70	59.20	-4	6,738	-0.06%
2021/03/30	2	57.95	0	0.00	58.10	2	8,326	0.02%
2021/03/29	0	0.00	8	59.69	58.70	-8	8,496	-0.09%
2021/03/26	1	58.80	2	59.20	59.00	-1	8,403	-0.01%
2021/03/25	2	58.70	0	58.40	58.00	2	8,387	0.02%
2021/03/24	3	58.50	0	0.00	58.20	3	8,406	0.04%
2021/03/23	8	58.88	1	58.70	58.50	7	8,426	0.08%
2021/03/22	0	0.00	8	58.03	58.50	-8	8,391	-0.10%
2021/03/18	1	58.10	3	58.47	57.90	-2	8,574	-0.02%
2021/03/17	2	58.10	0	0.00	58.00	2	8,611	0.02%
2021/03/16	4	58.83	9	58.49	58.90	-5	8,592	-0.06%
2021/03/15	8	56.45	9	57.12	57.30	-1	8,512	-0.01%
2021/03/08	3	55.10	1	54.60	54.60	2	8,731	0.02%
2021/03/05	1	54.60	2	55.50	55.40	-1	8,835	-0.01%
2021/03/03	1	53.60	1	54.00	55.10	0	9,243	0.00%
2021/03/02	3	55.53	1	56.50	55.00	2	9,312	0.02%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/25	2	57.65	68	57.98	57.50	-66	9,751	-0.68%
2021/02/24	70	59.42	7.1	59.94	58.50	62.9	9,825	0.64%
2021/02/23	10	59.94	4	60.28	59.40	6	9,700	0.06%
2021/02/22	1	59.10	3.1	59.19	59.50	-2.1	9,571	-0.02%
2021/02/19	8.2	58.49	9	58.50	59.40	-0.8	9,505	-0.01%
2021/02/05	1	53.70	0	0.00	53.70	1	9,207	0.01%
2021/02/04	1	53.20	2	53.95	53.20	-1	9,289	-0.01%
2021/02/03	11	55.30	8	55.55	54.80	3	9,367	0.03%
2021/02/02	0	0.00	7	54.34	55.10	-7	9,229	-0.08%
2021/01/29	5	55.32	6	55.68	53.30	-1	9,072	-0.01%
2021/01/28	0	0.00	6	53.40	53.90	-6	8,943	-0.07%
2021/01/27	1	55.00	7	53.27	53.20	-6	8,959	-0.07%
2021/01/26	7	55.46	1	54.50	54.40	6	8,954	0.07%
2021/01/25	2	54.55	1	54.70	54.90	1	8,906	0.01%
2021/01/22	0	0.00	1	53.20	54.00	-1	8,946	-0.01%
2021/01/21	6	52.97	6	52.50	53.00	0	8,925	0.00%
2021/01/20	1	52.00	0	0.00	52.40	1	9,054	0.01%
2021/01/19	1	56.10	1	55.60	55.40	0	9,069	0.00%
2021/01/15	2	57.30	100	57.85	57.20	-98	9,174	-1.07%
2021/01/14	1	57.30	0	0.00	59.30	1	9,620	0.01%
2021/01/12	0	0.00	0	56.40	56.80	0	9,872	0.00%
2021/01/11	5	58.16	3	58.90	58.00	2	9,898	0.02%
2021/01/08	6	58.67	1	57.60	58.20	5	9,993	0.05%
2021/01/07	1	59.70	4	60.05	60.30	-3	9,892	-0.03%
2021/01/06	3	58.83	0	0.00	58.00	3	9,822	0.03%
2021/01/05	5	60.66	0	0.00	61.00	5	9,666	0.05%
2021/01/04	0	0.00	2	63.15	62.70	-2	9,527	-0.02%
2020/12/31	14	63.69	32	64.22	62.20	-18	9,395	-0.19%
2020/12/30	47	64.08	1	63.80	64.00	46	9,184	0.50%
2020/12/29	4	63.03	7	64.26	64.90	-3	8,938	-0.03%
2020/12/28	9	63.07	6	64.62	62.90	3	8,702	0.03%
2020/12/25	38	62.92	37	63.63	61.50	1	8,341	0.01%
2020/12/24	8	59.26	107	57.22	60.80	-99	7,563	-1.31%	大賣/
2020/12/23	2	55.79	7	56.24	55.30	-5	7,028	-0.07%
2020/12/17	1	55.60	0	0.00	55.80	1	6,772	0.01%
2020/12/16	2	55.90	6	55.90	56.50	-4	6,769	-0.06%
2020/12/15	4	54.85	3	57.13	53.20	1	6,680	0.01%
2020/12/14	0	0.00	4	54.95	54.80	-4	6,481	-0.06%
2020/12/11	4	51.90	0	0.00	52.30	4	6,403	0.06%
2020/12/10	3	55.03	4	55.15	54.50	-1	6,348	-0.02%
2020/12/09	8	56.51	3	55.70	56.30	5	6,319	0.08%
2020/12/08	1	55.20	0	0.00	56.00	1	6,278	0.02%
2020/12/07	5	55.80	5	55.90	55.00	0	6,252	0.00%
2020/12/04	6	54.70	1	53.90	54.30	5	6,197	0.08%
2020/12/01	1	55.70	0	0.00	55.80	1	6,174	0.02%
2020/11/30	3	56.57	104	56.81	56.80	-101	6,154	-1.64%	大賣/鉅額交易
2020/11/27	2	56.70	2	56.95	57.00	0	6,498	0.00%
2020/11/25	204	56.72	1	56.80	53.20	203	6,450	3.15%	大買/鉅額交易
2020/11/24	5	52.62	2	53.20	53.20	3	6,030	0.05%
2020/11/23	4	53.28	5	52.72	52.80	-1	5,986	-0.02%
2020/11/20	32	51.47	31	50.50	50.50	1	5,786	0.02%
2020/11/18	2	50.10	4	51.00	50.40	-2	5,697	-0.04%
2020/11/17	1	49.25	6	49.36	49.95	-5	5,558	-0.09%
2020/11/16	42	48.86	2	48.65	49.80	40	5,500	0.73%
2020/11/13	0	0.00	1	47.55	48.00	-1	5,523	-0.02%
2020/11/12	0	0.00	15	48.78	47.65	-15	5,513	-0.27%
2020/11/11	8	48.46	3	49.83	49.95	5	5,433	0.09%
2020/11/06	2	48.18	4	47.85	47.70	-2	5,226	-0.04%
2020/11/05	2	48.00	10	47.98	48.15	-8	5,199	-0.15%
2020/11/04	2	46.50	1	47.15	47.20	1	5,151	0.02%
2020/11/03	3	46.20	1	46.80	46.60	2	5,143	0.04%
2020/11/02	5	45.80	6	45.53	46.00	-1	5,193	-0.02%
2020/10/30	9	46.97	1	46.45	44.90	8	5,167	0.15%
2020/10/29	2	47.30	37	47.83	47.30	-35	5,093	-0.69%
2020/10/28	76	48.25	11	48.78	48.45	65	5,053	1.29%
2020/10/27	2	47.73	13	48.42	48.80	-11	4,838	-0.23%
2020/10/26	12	47.42	6	47.35	47.45	6	4,697	0.13%
2020/10/23	2	48.10	1	48.15	48.25	1	4,629	0.02%
2020/10/22	232	48.50	198	48.74	48.25	34	4,490	0.76%	大買/大賣/
2020/10/21	1	46.25	6	46.65	46.80	-5	3,949	-0.13%
2020/10/20	3	44.73	2	45.25	44.55	1	3,677	0.03%
2020/10/19	15	44.95	1	44.55	45.20	14	3,537	0.40%
2020/10/16	8	43.97	30	44.08	43.80	-22	3,411	-0.64%
2020/10/15	18	42.41	12	41.87	41.85	6	3,144	0.19%
2020/10/14	8	41.88	1	41.80	41.70	7	3,089	0.23%
2020/10/08	0	0.00	5	41.25	41.25	-5	3,057	-0.16%
2020/09/25	0	0.00	1	38.05	38.15	-1	3,112	-0.03%
2020/09/23	0	0.00	2	41.45	40.60	-2	3,214	-0.06%
2020/09/21	1	41.75	1	41.90	41.70	0	3,166	0.00%
2020/09/17	0	0.00	2	40.35	40.45	-2	3,066	-0.07%
2020/09/16	1	40.30	0	0.00	40.10	1	3,066	0.03%
2020/09/11	1	39.60	0	0.00	39.50	1	3,025	0.03%
2020/09/10	0	0.00	1	41.10	40.30	-1	2,994	-0.03%
2020/09/09	7	40.26	1	40.50	40.60	6	2,961	0.20%
2020/09/08	3	40.75	3	40.45	40.25	0	2,957	0.00%
2020/09/03	0	0.00	2	42.95	42.60	-2	2,812	-0.07%
2020/09/02	3	43.35	8	42.89	43.40	-5	2,748	-0.18%
2020/09/01	2	39.23	5	40.36	41.25	-3	2,280	-0.13%
2020/08/31	1	38.05	11	38.11	37.50	-10	2,104	-0.48%
2020/08/27	10	37.45	0	0.00	37.05	10	2,424	0.41%
2020/08/20	4	36.10	0	0.00	35.35	4	2,408	0.17%
2020/08/19	0	0.00	5	38.10	38.00	-5	2,369	-0.21%
2020/08/18	1	37.30	1	37.20	37.40	0	2,305	0.00%
2020/08/17	0	0.00	5	37.80	37.00	-5	2,291	-0.22%
2020/08/11	10	38.28	0	0.00	37.15	10	2,231	0.45%
2020/08/10	2	37.95	13	38.29	38.10	-11	2,221	-0.50%
2020/08/07	8	38.80	11	39.05	39.35	-3	2,216	-0.14%
2020/08/06	10	38.60	0	0.00	39.10	10	2,187	0.46%
2020/08/03	0	0.00	5	36.60	36.60	-5	2,128	-0.23%
2020/07/28	5	36.26	1	36.60	35.50	4	2,120	0.19%
2020/07/27	1	38.05	0	0.00	36.95	1	2,138	0.05%
2020/07/24	0	0.00	1	38.20	38.10	-1	2,143	-0.05%
2020/07/21	1	38.70	0	0.00	38.90	1	2,205	0.05%
2020/07/16	8	39.14	1	39.45	39.05	7	2,293	0.31%
2020/07/15	3	40.50	0	0.00	40.30	3	2,290	0.13%
2020/07/14	1	41.10	0	0.00	40.90	1	2,318	0.04%
2020/07/13	1	40.80	0	0.00	41.25	1	2,335	0.04%
2020/07/03	2	43.63	7	43.44	43.35	-5	2,374	-0.21%
2020/07/02	8	42.48	1	42.70	43.00	7	2,329	0.30%
2020/06/24	2	40.15	0	0.00	40.25	2	2,290	0.09%
2020/06/19	0	0.00	3	41.50	41.25	-3	2,386	-0.13%
2020/06/15	5	41.40	0	0.00	40.80	5	2,470	0.20%
2020/06/12	2	39.53	15	40.03	40.70	-13	2,513	-0.52%
2020/06/11	2	41.45	0	0.00	41.35	2	2,539	0.08%
2020/06/09	0	0.00	1	42.15	42.60	-1	2,560	-0.04%
2020/06/05	15	45.70	2	45.65	45.25	13	2,473	0.53%
2020/06/04	2	44.30	3	43.88	45.40	-1	2,367	-0.04%
2020/06/03	1	41.85	6	42.99	41.30	-5	2,160	-0.23%
2020/06/02	1	39.85	0	0.00	40.00	1	1,983	0.05%
2020/06/01	1	39.45	0	0.00	39.45	1	1,971	0.05%
2020/05/29	4	36.80	0	0.00	38.20	4	1,921	0.21%
2020/05/27	1	37.50	1	37.05	37.05	0	1,936	0.00%
2020/05/18	1	37.00	0	0.00	36.60	1	1,993	0.05%
2020/05/15	0	0.00	1	37.70	37.40	-1	2,000	-0.05%
2020/05/12	0	39.25	0	0.00	39.25	0	2,003	0.00%
2020/05/11	0	39.60	0	0.00	39.60	0	2,019	0.00%
2020/05/08	0	0.00	5	38.85	38.85	-5	2,045	-0.24%
2020/05/07	2	38.35	0	0.00	38.55	2	2,045	0.10%
2020/04/30	0	0.00	5	38.65	38.30	-5	2,122	-0.24%
2020/04/23	1	37.90	1	37.75	38.00	0	2,085	0.00%
2020/04/17	0	0.00	3	36.15	36.05	-3	2,004	-0.15%
2020/04/16	1	36.35	0	0.00	36.30	1	1,967	0.05%
2020/04/15	0	0.00	5	35.85	35.80	-5	1,964	-0.25%
2020/04/14	0	0.00	5	35.15	34.85	-5	1,961	-0.25%
2020/04/13	2	34.33	1	34.65	34.20	1	1,969	0.05%
2020/04/09	1	34.00	10	34.10	34.00	-9	2,021	-0.45%
2020/03/31	0	0.00	12	31.13	30.55	-12	2,010	-0.60%
2020/03/27	0	0.00	15	30.20	29.80	-15	2,060	-0.73%
2020/03/26	0	0.00	13	29.84	29.80	-13	2,169	-0.60%
2020/03/24	0	0.00	40	28.48	28.35	-40	2,193	-1.82%
2020/03/23	10	26.43	0	0.00	26.80	10	2,186	0.46%
2020/03/20	31	28.25	0	0.00	28.05	31	2,267	1.37%
2020/03/18	15	32.70	0	0.00	29.50	15	2,254	0.67%
2020/03/17	0	0.00	3	32.60	32.45	-3	2,220	-0.14%
2020/03/16	0	0.00	1	40.00	36.05	-1	2,190	-0.05%
2020/03/13	0	0.00	8	37.00	40.00	-8	2,216	-0.36%
2020/03/12	1	43.50	30	42.00	41.00	-29	2,237	-1.30%
2020/03/11	3	46.40	1	46.20	44.85	2	2,367	0.08%
2020/03/09	1	45.40	0	0.00	44.75	1	2,348	0.04%
2020/03/06	0	0.00	35	46.85	46.80	-35	2,342	-1.49%
2020/02/25	0	0.00	10	46.08	45.80	-10	2,342	-0.43%
2020/02/24	1	47.10	1	47.05	46.70	0	2,338	0.00%
2020/02/21	0	0.00	37	47.48	47.60	-37	2,331	-1.59%
2020/02/20	0	0.00	25	46.84	46.80	-25	2,301	-1.09%
2020/02/17	0	0.00	34	46.56	46.70	-34	2,293	-1.48%
2020/02/14	1	46.50	0	0.00	46.55	1	2,295	0.04%
2020/02/13	0	0.00	1	46.95	46.30	-1	2,298	-0.04%
2020/02/11	9	46.36	3	46.38	46.30	6	2,333	0.26%
2020/02/10	1	43.50	1	44.80	44.65	0	2,283	0.00%
2020/02/07	1	45.05	2	45.00	44.65	-1	2,292	-0.04%
2020/02/06	0	0.00	2	46.00	45.65	-2	2,300	-0.09%
2020/02/05	3	45.25	0	0.00	45.05	3	2,313	0.13%
2020/02/04	1	45.00	0	0.00	45.30	1	2,329	0.04%
2020/01/20	48	50.69	0	0.00	50.70	48	2,528	1.90%
2020/01/06	0	0.00	62	51.45	51.20	-62	2,617	-2.37%
2020/01/03	1	52.20	51	53.39	52.20	-50	2,584	-1.93%
2020/01/02	3	54.97	2	54.90	53.60	1	2,523	0.04%
2019/12/31	1	53.70	1	53.90	53.60	0	2,439	0.00%
2019/12/26	1	54.70	0	0.00	54.20	1	2,384	0.04%
2019/12/25	1	54.40	1	54.50	54.90	0	2,323	0.00%
2019/12/24	1	53.50	0	0.00	53.20	1	2,263	0.04%
2019/12/23	2	54.10	1	53.80	53.80	1	2,231	0.04%
2019/12/20	0	0.00	13	53.10	53.80	-13	2,094	-0.62%
2019/12/19	9	52.13	0	0.00	52.40	9	2,003	0.45%
2019/12/17	2	52.45	1	52.60	51.90	1	1,988	0.05%
2019/12/12	1	52.40	1	52.20	51.80	0	1,814	0.00%
2019/12/11	22	51.70	0	0.00	51.70	22	1,778	1.24%
2019/12/10	15	52.07	4	52.93	52.00	11	1,760	0.62%
2019/12/09	7	52.37	2	52.30	53.00	5	1,715	0.29%
2019/12/06	3	52.20	7	52.27	52.60	-4	1,647	-0.24%
2019/12/05	2	49.88	0	0.00	50.40	2	1,492	0.13%
2019/12/03	1	49.40	0	0.00	49.15	1	1,520	0.07%
2019/11/29	0	0.00	1	50.10	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	12	51.07	50.80	-12	1,502	-0.80%
2019/11/27	1	49.50	2	49.93	50.00	-1	1,481	-0.07%
2019/11/26	2	48.95	0	0.00	49.50	2	1,469	0.14%
2019/11/18	20	48.63	0	0.00	48.45	20	1,506	1.33%
2019/11/15	10	49.15	0	0.00	49.20	10	1,537	0.65%
2019/11/14	1	49.45	2	48.45	48.80	-1	1,572	-0.06%
2019/11/13	3	49.30	5	49.13	49.30	-2	1,590	-0.13%
2019/11/12	1	49.65	6	49.45	49.55	-5	1,605	-0.31%
2019/11/11	46	51.15	0	0.00	49.60	46	1,625	2.83%
2019/11/08	10	50.43	12	50.76	50.90	-2	1,632	-0.12%
2019/11/07	1	50.50	5	50.32	49.30	-4	1,636	-0.24%
2019/11/06	4	50.50	1	51.10	50.30	3	1,629	0.18%
2019/11/05	0	0.00	5	51.40	51.60	-5	1,616	-0.31%
2019/11/04	1	51.50	1	51.40	51.30	0	1,613	0.00%
2019/11/01	5	51.08	4	51.35	50.90	1	1,578	0.06%
2019/10/31	22	51.68	7	52.20	51.00	15	1,571	0.95%
2019/10/30	2	49.88	1	49.65	50.30	1	1,372	0.07%
2019/10/29	1	49.80	1	50.70	49.10	0	1,351	0.00%
2019/10/28	0	0.00	1	50.10	49.90	-1	1,328	-0.08%
2019/10/24	0	0.00	1	49.85	49.80	-1	1,334	-0.07%
2019/10/23	1	49.10	4	48.05	49.30	-3	1,357	-0.22%
2019/10/18	0	0.00	1	46.95	46.30	-1	1,364	-0.07%
2019/10/17	0	0.00	1	46.35	46.35	-1	1,356	-0.07%
2019/10/16	1	46.20	0	0.00	45.90	1	1,379	0.07%
2019/10/15	0	0.00	3	45.97	46.20	-3	1,405	-0.21%
2019/10/14	2	45.43	0	0.00	45.55	2	1,451	0.14%
2019/10/09	2	44.95	0	0.00	45.15	2	1,494	0.13%
2019/10/01	1	46.10	1	45.85	45.80	0	1,591	0.00%
2019/09/25	1	46.75	0	0.00	46.65	1	1,628	0.06%
2019/09/24	0	0.00	3	48.25	47.65	-3	1,660	-0.18%
2019/09/23	0	0.00	1	47.75	47.75	-1	1,664	-0.06%
2019/09/05	2	46.90	6	46.83	46.55	-4	1,889	-0.21%
2019/09/04	0	0.00	1	46.95	46.90	-1	1,891	-0.05%
2019/09/02	0	0.00	2	46.88	46.85	-2	1,960	-0.10%
2019/08/30	1	46.55	5	46.55	46.40	-4	1,972	-0.20%
2019/08/29	0	0.00	10	45.73	45.65	-10	1,982	-0.50%
2019/08/28	1	45.40	0	0.00	45.40	1	2,012	0.05%
2019/08/27	1	44.70	0	0.00	44.70	1	2,044	0.05%
2019/08/26	4	44.88	0	0.00	44.55	4	2,095	0.19%
2019/08/22	1	46.50	1	47.10	46.65	0	2,235	0.00%
2019/08/21	0	0.00	33	46.06	46.30	-33	2,219	-1.49%
2019/08/20	3	45.08	2	45.75	45.05	1	2,197	0.05%
2019/08/19	0	0.00	95	44.36	45.85	-95	2,160	-4.40%
2019/08/16	3	42.65	0	0.00	43.50	3	2,130	0.14%
2019/08/15	1	43.20	0	0.00	43.05	1	2,112	0.05%
2019/08/14	2	44.98	0	0.00	44.50	2	2,092	0.10%
2019/08/13	4	45.26	0	0.00	45.00	4	2,075	0.19%
2019/08/12	2	47.40	4	47.84	47.30	-2	2,045	-0.10%
2019/08/08	4	45.86	0	0.00	45.95	4	2,031	0.20%
2019/08/06	5	43.90	6	44.35	44.95	-1	2,108	-0.05%
2019/08/02	3	47.48	0	0.00	47.00	3	2,269	0.13%
2019/08/01	4	49.23	0	0.00	49.20	4	2,335	0.17%
2019/07/31	0	0.00	2	49.45	49.85	-2	2,354	-0.08%
2019/07/29	2	49.00	0	0.00	48.85	2	2,388	0.08%
2019/07/25	2	50.10	0	0.00	50.50	2	2,380	0.08%
2019/07/23	0	0.00	2	52.45	52.40	-2	2,332	-0.09%
2019/07/22	9	51.47	0	0.00	51.40	9	2,300	0.39%
2019/07/19	1	50.80	0	0.00	51.40	1	2,286	0.04%
2019/07/18	6	51.22	0	0.00	51.00	6	2,325	0.26%
2019/07/17	11	52.91	0	0.00	52.10	11	2,327	0.47%
2019/07/16	26	53.81	10	53.96	53.10	16	2,338	0.68%
2019/07/15	7	53.14	10	53.05	52.80	-3	2,307	-0.13%
2019/07/12	0	0.00	4	51.73	51.40	-4	2,282	-0.18%
2019/07/11	2	50.90	0	0.00	50.90	2	2,281	0.09%
2019/07/10	0	0.00	1	51.50	51.50	-1	2,265	-0.04%
2019/07/09	4	50.80	0	0.00	51.00	4	2,278	0.18%
2019/07/08	0	0.00	1	52.10	51.60	-1	2,304	-0.04%
2019/07/05	0	0.00	2	51.40	51.60	-2	2,386	-0.08%
2019/07/03	4	51.05	0	0.00	50.80	4	2,490	0.16%
2019/07/02	1	51.90	1	51.60	51.50	0	2,502	0.00%
2019/07/01	2	50.60	3	51.00	51.50	-1	2,521	-0.04%
2019/06/27	10	49.60	15	49.82	49.50	-5	2,591	-0.19%
2019/06/25	0	0.00	1	47.30	47.10	-1	2,608	-0.04%
2019/06/24	0	0.00	1	47.60	47.50	-1	2,665	-0.04%
2019/06/20	2	46.75	1	46.85	47.40	1	2,689	0.04%
2019/06/19	0	0.00	1	45.80	45.85	-1	2,790	-0.04%
2019/06/18	5	44.40	0	0.00	44.35	5	2,858	0.17%
2019/06/12	0	0.00	1	44.65	44.50	-1	2,939	-0.03%
2019/06/11	1	44.15	0	0.00	44.00	1	2,958	0.03%
2019/06/04	1	42.40	0	0.00	42.30	1	2,908	0.03%
2019/06/03	2	42.70	0	0.00	42.55	2	2,897	0.07%
2019/05/30	0	0.00	2	43.30	43.50	-2	2,833	-0.07%
2019/05/29	2	45.50	0	0.00	43.00	2	2,814	0.07%
2019/05/16	3	47.80	0	0.00	47.80	3	2,994	0.10%
2019/05/14	0	0.00	3	47.33	48.25	-3	3,079	-0.10%
2019/05/13	1	48.80	0	0.00	48.80	1	3,220	0.03%
2019/05/10	2	56.50	0	0.00	54.20	2	3,442	0.06%
2019/04/29	1	55.00	0	0.00	55.00	1	3,738	0.03%
2019/04/24	0	0.00	9	59.23	57.80	-9	3,777	-0.24%
2019/04/23	7	58.66	0	0.00	58.60	7	3,744	0.19%
2019/04/22	1	57.70	0	0.00	58.20	1	3,724	0.03%
2019/04/19	2	56.25	0	0.00	57.20	2	3,695	0.05%
2019/04/17	0	0.00	7	57.30	57.40	-7	3,686	-0.19%
2019/04/09	0	0.00	2	57.60	57.60	-2	3,756	-0.05%
2019/04/03	2	57.00	0	0.00	57.10	2	3,740	0.05%
2019/04/01	6	56.83	0	0.00	55.60	6	3,739	0.16%
2019/03/25	0	0.00	3	55.00	54.80	-3	3,697	-0.08%
2019/03/22	5	54.96	3	55.43	55.40	2	3,689	0.05%
2019/03/21	1	53.10	1	53.40	53.60	0	3,598	0.00%
2019/03/19	2	52.00	0	0.00	52.30	2	3,533	0.06%
2019/03/15	5	52.06	4	52.30	52.90	1	3,552	0.03%
2019/03/08	2	53.80	0	0.00	53.40	2	3,794	0.05%
2019/02/27	1	55.70	0	0.00	55.50	1	4,376	0.02%
2019/02/21	7	57.39	15	57.97	57.70	-8	4,510	-0.18%
2019/02/20	9	58.44	0	0.00	58.40	9	4,587	0.20%
2019/02/18	0	0.00	20	57.90	58.10	-20	4,662	-0.43%
2019/02/15	21	59.78	10	59.90	58.70	11	4,726	0.23%
2019/02/14	11	59.09	35	58.96	58.90	-24	4,714	-0.51%
2019/02/13	21	59.37	10	60.00	58.70	11	4,705	0.23%
2019/02/12	13	57.91	3	58.57	58.70	10	4,638	0.22%
2019/02/11	18	58.66	22	58.90	59.10	-4	4,518	-0.09%
2019/01/30	15	56.60	0	0.00	56.00	15	4,261	0.35%
2019/01/29	8	56.15	9	56.36	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	5	55.38	55.50	-5	4,233	-0.12%
2019/01/25	18	54.65	17	54.91	53.50	1	4,227	0.02%
2019/01/24	39	57.62	34	55.71	54.90	5	4,223	0.12%
2019/01/17	2	54.80	0	0.00	53.30	2	4,207	0.05%
2019/01/11	1	53.70	1	52.80	52.80	0	4,159	0.00%
2019/01/10	0	0.00	1	52.70	52.70	-1	4,176	-0.02%
2019/01/09	0	0.00	1	54.20	53.70	-1	4,193	-0.02%
2019/01/07	0	0.00	1	55.10	55.10	-1	4,241	-0.02%
2019/01/04	0	0.00	2	54.50	54.50	-2	4,261	-0.05%
2019/01/03	1	54.50	3	53.60	54.00	-2	4,203	-0.05%
2019/01/02	3	53.17	0	0.00	52.30	3	4,218	0.07%
2018/12/25	0	0.00	1	50.10	51.10	-1	4,319	-0.02%
2018/12/24	1	49.90	0	0.00	51.00	1	4,299	0.02%
2018/12/22	0	0.00	1	48.35	49.60	-1	4,272	-0.02%
2018/12/20	1	46.70	0	0.00	47.70	1	4,276	0.02%
2018/12/19	0	0.00	1	47.25	47.45	-1	4,266	-0.02%
2018/12/18	0	0.00	28	48.31	49.00	-28	4,261	-0.66%
2018/12/17	2	51.50	0	0.00	51.30	2	4,227	0.05%
2018/12/13	0	0.00	2	53.50	54.00	-2	4,328	-0.05%
2018/12/12	2	54.95	0	0.00	54.20	2	4,413	0.05%
2018/12/05	1	56.40	1	56.50	56.60	0	4,290	0.00%
2018/12/03	1	61.20	0.5	60.80	60.80	0.5	4,208	0.01%
2018/11/28	8	56.80	14	56.48	56.60	-6	3,862	-0.16%
2018/11/27	37	53.40	3	53.50	53.50	34	3,600	0.94%
2018/11/26	1	51.90	0	0.00	51.30	1	3,471	0.03%
2018/11/22	1	51.50	0	0.00	50.20	1	3,417	0.03%
2018/11/21	1	51.10	21	50.05	51.00	-20	3,355	-0.60%
2018/11/19	3	47.88	3	48.37	50.30	0	3,274	0.00%
2018/11/16	5	46.70	1	46.95	47.00	4	3,164	0.13%
2018/11/09	2	51.00	5	50.80	51.70	-3	2,934	-0.10%
2018/11/08	3	52.50	0	0.00	52.90	3	2,915	0.10%
2018/11/06	1	48.35	0	0.00	48.55	1	2,857	0.03%
2018/11/02	0	0.00	4	50.00	50.30	-4	2,981	-0.13%
2018/10/31	7	44.71	8	45.90	46.30	-1	2,809	-0.04%
2018/10/30	0	0.00	25	41.99	43.25	-25	2,671	-0.94%
2018/10/22	3	44.00	3	44.80	44.25	0	2,598	0.00%
2018/10/19	1	43.60	2	44.00	44.70	-1	2,641	-0.04%
2018/10/18	2	46.55	1	44.90	44.75	1	2,656	0.04%
2018/10/17	8	46.74	2	46.65	46.40	6	2,647	0.23%
2018/10/16	0	0.00	3	47.97	47.35	-3	2,642	-0.11%
2018/10/15	0	0.00	2	48.50	47.70	-2	2,630	-0.08%
2018/10/12	21	43.15	4	42.89	44.60	17	2,624	0.65%
2018/10/09	6	48.01	4	48.19	48.20	2	2,583	0.08%
2018/10/08	7	50.92	3	49.45	50.00	4	2,543	0.16%
2018/10/05	3	54.63	2	53.00	52.90	1	2,508	0.04%
2018/10/04	0	0.00	2	59.80	58.70	-2	2,468	-0.08%
2018/10/01	0	0.00	1	60.70	61.40	-1	2,536	-0.04%
2018/09/28	2	60.10	0	0.00	59.90	2	2,592	0.08%
2018/09/26	1	62.70	0	0.00	62.90	1	2,760	0.04%
2018/09/25	0	0.00	1	63.00	64.50	-1	2,983	-0.03%
2018/09/21	1	59.30	0	0.00	61.20	1	3,091	0.03%
2018/09/19	4	57.50	3	57.87	57.90	1	3,069	0.03%
2018/09/18	13	60.80	52	60.44	59.80	-39	3,060	-1.27%
2018/09/14	2	66.60	0	0.00	66.80	2	3,006	0.07%
2018/09/13	15	63.60	0	0.00	64.20	15	3,087	0.49%
2018/09/12	3	63.27	3	63.17	63.20	0	3,396	0.00%
2018/09/10	1	68.80	1	67.00	67.30	0	3,515	0.00%
2018/09/07	0	0.00	1	70.90	70.00	-1	3,510	-0.03%
2018/09/04	1	73.90	0	0.00	73.20	1	3,659	0.03%
2018/09/03	11	72.67	0	0.00	72.60	11	3,716	0.30%
2018/08/31	0	0.00	2	74.25	73.50	-2	3,744	-0.05%
2018/08/28	0	0.00	10	74.50	73.80	-10	3,959	-0.25%
2018/08/13	5	69.90	0	0.00	67.50	5	4,716	0.11%
2018/08/09	5	78.04	0	0.00	75.00	5	4,613	0.11%
2018/08/02	5	84.66	8	84.30	83.00	-3	4,599	-0.07%
2018/08/01	5	84.72	9	85.03	85.00	-4	4,584	-0.09%
2018/07/31	1	81.80	0	0.00	84.00	1	4,577	0.02%
2018/07/30	2	84.00	0	0.00	81.80	2	4,579	0.04%
2018/07/27	6	84.27	9	85.84	84.20	-3	4,571	-0.07%
2018/07/26	6	84.60	0	0.00	84.20	6	4,568	0.13%
2018/07/24	2	80.00	0	0.00	79.90	2	4,505	0.04%
2018/07/23	1	81.00	0	0.00	80.70	1	4,511	0.02%
2018/07/17	3	85.10	0	0.00	85.10	3	4,520	0.07%
2018/07/13	0	0.00	2	89.20	90.40	-2	4,511	-0.04%
2018/07/12	2	86.35	0	0.00	88.40	2	4,484	0.04%
2018/07/09	5	88.20	0	0.00	88.90	5	4,442	0.11%
2018/07/06	0	0.00	15	88.01	88.90	-15	4,457	-0.34%
2018/07/05	13	92.49	4	87.60	88.50	9	4,481	0.20%
2018/07/04	6	93.05	1	92.30	93.30	5	4,367	0.11%
2018/07/03	0	0.00	2	95.50	97.20	-2	4,295	-0.05%
2018/07/02	6	88.53	10	89.99	90.60	-4	4,073	-0.10%
2018/06/28	1	85.80	1	85.20	86.50	0	3,929	0.00%
2018/06/27	11	86.51	13	85.64	83.80	-2	3,934	-0.05%
2018/06/26	1	81.30	0	0.00	83.00	1	3,878	0.03%
2018/06/22	18	86.83	17	86.49	83.50	1	3,944	0.03%
2018/06/21	20	87.78	79	87.73	87.00	-59	3,871	-1.52%
2018/06/20	61	87.09	0	0.00	88.30	61	3,575	1.71%
2018/06/14	15	83.57	15	82.50	82.50	0	3,464	0.00%
2018/06/13	27	85.58	28	83.40	83.40	-1	3,466	-0.03%
2018/06/12	24	85.98	25	86.70	86.40	-1	3,437	-0.03%
2018/06/11	20	84.57	20	86.29	86.10	0	3,374	0.00%
2018/06/08	24	84.40	24	83.40	83.40	0	3,373	0.00%
2018/06/07	19	84.84	19	85.48	85.40	0	3,394	0.00%
2018/06/06	19	82.47	19	83.88	84.30	0	3,493	0.00%
2018/06/05	28	82.42	29	80.94	80.50	-1	3,528	-0.03%
2018/06/04	3	85.67	3	89.10	83.50	0	3,721	0.00%
2018/06/01	2	87.50	1	88.00	87.30	1	3,737	0.03%
2018/05/31	0	0.00	3	85.30	85.30	-3	3,355	-0.09%
2018/05/30	0	0.00	1	78.00	77.60	-1	3,089	-0.03%
2018/05/29	14	75.39	14	74.80	74.80	0	3,076	0.00%
2018/05/25	11	74.37	12	74.97	74.90	-1	3,155	-0.03%
2018/05/24	15	72.79	15	73.30	73.30	0	3,149	0.00%
2018/05/23	12	73.10	12	72.10	72.10	0	3,168	0.00%
2018/05/22	30	74.27	30	73.27	73.10	0	3,165	0.00%
2018/05/21	12	75.14	12	73.91	74.10	0	3,190	0.00%
2018/05/18	16	76.34	15	75.30	75.30	1	3,191	0.03%
2018/05/17	3	77.13	5	77.52	77.50	-2	3,207	-0.06%
2018/05/16	12	76.49	11	76.24	76.50	1	3,200	0.03%
2018/05/15	13	78.12	16	78.39	77.90	-3	3,201	-0.09%
2018/05/14	1	75.50	2	76.85	76.50	-1	3,199	-0.03%
2018/05/11	3	75.43	3	76.00	75.30	0	3,203	0.00%
2018/05/10	1	75.00	1	76.00	75.70	0	3,203	0.00%
2018/05/09	1	73.20	1	74.50	74.60	0	3,209	0.00%
2018/05/08	5	73.24	7	73.83	74.00	-2	3,201	-0.06%
2018/05/07	7	71.97	6	72.70	72.60	1	3,219	0.03%
2018/05/04	6	71.13	5	70.04	69.90	1	3,218	0.03%
2018/05/03	1	71.40	2	72.25	71.10	-1	3,215	-0.03%
2018/05/02	3	70.37	2	71.15	71.60	1	3,218	0.03%
2018/04/30	4	67.73	4	68.48	68.40	0	3,204	0.00%
2018/04/27	7	67.36	7	67.00	67.80	0	3,242	0.00%
2018/04/26	26	68.30	67	68.77	67.10	-41	3,272	-1.25%
2018/04/25	2	68.55	1	70.30	69.40	1	3,290	0.03%
2018/04/24	9	71.21	10	69.60	68.50	-1	3,283	-0.03%
2018/04/23	1	75.70	4	75.50	74.50	-3	3,240	-0.09%
2018/04/20	1	76.00	33	77.70	77.40	-32	3,243	-0.99%
2018/04/19	5	77.36	33	77.35	77.70	-28	3,236	-0.87%
2018/04/18	1	75.10	1	74.60	74.60	0	3,224	0.00%
2018/04/17	5	76.06	2	75.50	75.10	3	3,260	0.09%
2018/04/16	2	79.20	3	79.10	79.10	-1	3,243	-0.03%
2018/04/13	1	80.30	1	81.80	80.50	0	3,278	0.00%
2018/04/12	2	79.00	0	0.00	80.00	2	3,293	0.06%
2018/04/11	8	79.60	11	80.50	79.90	-3	3,357	-0.09%
2018/04/10	0	0.00	2	76.80	75.90	-2	3,340	-0.06%
2018/04/09	2	77.10	1	76.40	76.50	1	3,450	0.03%
2018/04/02	3	76.57	0	0.00	76.60	3	3,562	0.08%
2018/03/30	2	80.00	3.5	80.53	78.80	-1.5	3,559	-0.04%
2018/03/29	1	78.90	1	77.80	78.00	0	3,533	0.00%
2018/03/28	2	80.50	0	0.00	78.60	2	3,525	0.06%
2018/03/27	6	80.75	6	81.40	81.70	0	3,505	0.00%
2018/03/26	0	0.00	1	80.10	79.00	-1	3,489	-0.03%
2018/03/23	13	76.52	1	77.90	77.10	12	3,472	0.35%
2018/03/21	4	79.55	174	81.96	81.50	-170	3,481	-4.88%	大賣/鉅額交易
2018/03/20	11	80.25	0	0.00	80.10	11	3,466	0.32%
2018/03/16	1	81.30	0	0.00	81.30	1	3,516	0.03%
2018/03/15	1	80.80	1	82.20	82.20	0	3,546	0.00%
2018/03/14	5	82.84	3	85.00	82.10	2	3,527	0.06%
2018/03/13	0	0.00	251	83.68	85.50	-251	3,518	-7.13%	大賣/鉅額交易
2018/03/12	4	81.63	57	84.65	82.60	-53	3,530	-1.50%
2018/03/09	206	81.07	111	83.78	81.60	95	3,432	2.77%	大買/大賣/
2018/03/08	425	82.53	218	79.49	82.80	207	3,360	6.16%	大買/大賣/鉅額交易
2018/03/07	1	76.80	43	79.52	75.30	-42	3,080	-1.36%
2018/03/05	0	0.00	1	72.40	71.90	-1	2,989	-0.03%
2018/03/02	0	0.00	1	73.00	73.30	-1	3,086	-0.03%
2018/02/27	1	71.50	1	72.50	71.00	0	3,039	0.00%
2018/02/26	0	0.00	1	68.50	68.30	-1	3,012	-0.03%
2018/02/21	0	0.00	1	65.80	67.00	-1	3,266	-0.03%
2018/02/12	40	61.67	0	0.00	61.90	40	3,317	1.21%
2018/02/09	40	58.85	0	0.00	61.20	40	3,337	1.20%
2018/02/08	120	62.06	0	0.00	61.70	120	3,313	3.62%	大買/鉅額交易
2018/02/07	21	63.99	0	0.00	62.00	21	3,319	0.63%
2018/02/06	104	61.94	0	0.00	62.10	104	3,331	3.12%	大買/鉅額交易
2018/02/05	5	68.10	0	0.00	67.50	5	3,291	0.15%
2018/01/25	1	70.50	0	0.00	71.10	1	4,028	0.02%
2018/01/24	1	70.50	0	0.00	70.80	1	4,087	0.02%
2018/01/22	1	69.30	0	0.00	69.60	1	4,185	0.02%
2018/01/19	1	71.50	0	0.00	70.60	1	4,283	0.02%
2018/01/11	2	69.65	1	70.90	69.90	1	4,595	0.02%
2018/01/10	7	71.80	0	0.00	71.10	7	4,588	0.15%
2018/01/09	6	74.45	2	74.50	73.80	4	4,654	0.09%
2018/01/08	1	80.50	0	0.00	77.00	1	4,645	0.02%
2018/01/05	3	79.90	2	79.70	80.00	1	4,683	0.02%
2018/01/04	0	0.00	1	78.10	78.60	-1	4,733	-0.02%
2018/01/03	3	75.03	9	75.57	75.80	-6	4,721	-0.13%
2018/01/02	1	74.30	5	74.94	75.30	-4	4,673	-0.09%