台半 (5425)-統一-城中券商分點個股進出

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
74.6
漲跌
▼0.4
漲幅
-0.53%
成交量
654張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－統一-城中券商分點個股進出

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-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	74.30	0	0.00	75.00	1	2,414	0.04%
2024/05/14	11	74.52	0	0.00	72.80	11	2,443	0.45%
2024/04/30	1	73.40	0	0.00	73.00	1	2,551	0.04%
2024/04/25	1	70.50	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0	0.00	1	69.40	71.40	-1	2,699	-0.04%
2024/04/19	2	71.90	0	0.00	71.10	2	2,935	0.07%
2024/04/17	2	74.60	15	74.50	74.60	-13	2,992	-0.43%
2024/04/16	1	76.30	0	0.00	74.00	1	3,018	0.03%
2024/04/15	0	79.90	0	0.00	77.50	0	3,006	0.00%
2024/04/12	22	79.59	17	79.78	80.80	5	2,970	0.17%
2024/04/10	16	77.99	10	78.60	78.20	6	2,922	0.21%
2024/04/09	0	0.00	2	77.70	77.00	-2	3,007	-0.07%
2024/04/08	10	77.22	1	77.00	77.20	9	3,114	0.29%
2024/03/29	1	74.80	2	74.25	74.10	-1	3,357	-0.03%
2024/03/28	1	75.20	0	0.00	75.20	1	3,694	0.03%
2024/03/25	0	0.00	1	76.60	76.30	-1	4,233	-0.02%
2024/03/22	0.1	77.50	0	0.00	77.10	0.1	4,359	0.00%
2024/03/14	0	76.00	0	0.00	76.40	0	5,732	0.00%
2024/03/13	0	0.00	0.1	77.40	76.00	-0.1	5,723	0.00%
2024/03/07	2	76.25	0	0.00	75.50	2	5,612	0.04%
2024/03/04	1	78.70	0	0.00	78.80	1	5,776	0.02%
2024/03/01	1	79.60	0	0.00	79.40	1	5,737	0.02%
2024/02/27	2.2	79.73	0	0.00	79.70	2.2	5,775	0.04%
2024/02/26	1	81.20	1	81.80	81.60	0	5,735	0.00%
2024/02/22	0	0.00	2	83.65	83.00	-2	5,713	-0.04%
2024/02/19	1.1	83.55	1	83.50	83.60	0.1	5,699	0.00%
2024/02/15	1	81.00	0	0.00	81.70	1	5,647	0.02%
2024/02/05	0.2	80.80	0	0.00	81.10	0.2	5,631	0.00%
2024/01/31	2	81.90	2	81.80	80.50	0	5,604	0.00%
2024/01/25	1	81.20	3	81.70	81.30	-2	5,554	-0.04%
2024/01/24	1	82.90	0	0.00	82.60	1	5,542	0.02%
2024/01/22	1	80.60	1	81.10	80.90	0	5,491	0.00%
2024/01/19	0.2	79.90	1	80.40	80.30	-0.8	5,484	-0.01%
2024/01/18	2	79.80	1	81.60	79.70	1	5,463	0.02%
2024/01/17	5	83.26	8	83.63	80.60	-3	5,434	-0.06%
2024/01/16	2	83.20	1	83.00	82.90	1	5,235	0.02%
2024/01/15	1	82.10	7	82.31	82.10	-6	5,178	-0.12%
2024/01/12	4.2	80.60	0	0.00	80.30	4.2	5,163	0.08%
2024/01/11	10	81.04	3	81.37	82.20	7	5,125	0.14%
2024/01/10	7	81.71	15	81.13	81.20	-8	5,123	-0.16%
2024/01/05	4.2	83.55	10	83.34	83.10	-5.8	5,086	-0.11%
2024/01/04	1	85.60	1	85.20	85.20	0	5,016	0.00%
2024/01/03	6	85.02	17	85.25	84.90	-11	4,961	-0.22%
2024/01/02	8	89.61	4	87.83	87.20	4	4,828	0.08%
2023/12/29	6	91.20	2	91.70	91.50	4	4,696	0.09%
2023/12/28	2	92.05	0	0.00	91.10	2	4,675	0.04%
2023/12/27	18	93.67	7	93.13	92.80	11	4,640	0.24%
2023/12/26	8	94.43	13	94.78	94.60	-5	4,553	-0.11%
2023/12/25	21	97.14	25	96.82	94.90	-4	4,436	-0.09%
2023/12/22	1	93.20	11	94.14	94.60	-10	4,094	-0.24%
2023/12/21	8.1	93.51	16	93.04	92.20	-7.9	3,995	-0.20%
2023/12/20	24	94.36	15	94.68	94.60	9	3,900	0.23%
2023/12/19	29	90.93	19.2	91.08	92.60	9.8	3,620	0.27%
2023/12/18	8	91.65	12	93.84	91.20	-4	3,524	-0.11%
2023/12/15	42	96.20	32	97.27	93.20	10	3,309	0.30%
2023/12/14	19	89.66	27	91.18	92.00	-8	2,412	-0.33%
2023/12/12	0	0.00	3.1	87.24	86.30	-3.1	2,146	-0.14%
2023/12/11	11	86.30	0	0.00	87.20	11	2,148	0.51%
2023/12/05	1	85.60	21	85.20	85.10	-20	2,308	-0.87%
2023/12/04	10	88.25	1	88.20	86.60	9	2,333	0.39%
2023/12/01	1	87.50	1	87.50	87.50	0	2,320	0.00%
2023/11/30	38.1	87.04	22	88.69	88.80	16.1	2,341	0.69%
2023/11/29	0	0.00	1	85.30	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	1	83.10	84.20	-1	2,145	-0.05%
2023/11/27	1	84.10	1	83.10	82.70	0	2,178	0.00%
2023/11/24	4	85.85	4	85.73	84.60	0	2,286	0.00%
2023/11/22	1	82.60	0	0.00	83.80	1	2,200	0.05%
2023/11/20	1	82.60	2	83.00	83.40	-1	2,225	-0.04%
2023/11/17	1	82.30	0	0.00	82.30	1	2,218	0.05%
2023/11/16	2.1	81.30	0	0.00	81.10	2.1	2,215	0.09%
2023/11/15	1	81.80	3	81.60	81.80	-2	2,218	-0.09%
2023/11/14	0	79.60	0	0.00	79.00	0	2,218	0.00%
2023/11/09	0	0.00	1	79.40	78.90	-1	2,473	-0.04%
2023/11/08	0	0.00	1	80.50	80.30	-1	2,582	-0.04%
2023/11/02	0	0.00	1	80.00	80.20	-1	2,942	-0.03%
2023/11/01	2	77.60	18	77.30	77.90	-16	2,958	-0.54%
2023/10/31	6	79.68	2	79.40	77.80	4	3,001	0.13%
2023/10/27	1	81.70	0	0.00	81.30	1	3,158	0.03%
2023/10/26	0	0.00	2	83.10	82.60	-2	3,270	-0.06%
2023/10/25	0	0.00	6	84.50	84.20	-6	3,322	-0.18%
2023/10/20	1	81.80	1	82.00	81.70	0	3,509	0.00%
2023/10/19	0	0.00	10	84.75	83.70	-10	3,601	-0.28%
2023/10/18	3	85.60	7	85.41	85.60	-4	3,746	-0.11%
2023/10/16	1	84.20	2	85.95	83.30	-1	4,001	-0.02%
2023/10/13	1	84.90	0	0.00	84.90	1	4,148	0.02%
2023/10/12	0	0.00	0.7	83.10	84.00	-0.7	4,315	-0.02%
2023/10/11	1	82.80	2	83.60	83.20	-1	4,405	-0.02%
2023/10/04	3	81.73	1	83.00	83.80	2	5,144	0.04%
2023/10/03	2	84.05	1	82.90	82.90	1	5,183	0.02%
2023/09/28	1	84.90	0	0.00	85.50	1	5,254	0.02%
2023/09/27	0	0.00	1	85.30	84.50	-1	5,384	-0.02%
2023/09/26	0	0.00	1	86.00	85.00	-1	5,497	-0.02%
2023/09/25	1	86.60	0	0.00	86.60	1	5,562	0.02%
2023/09/22	0	0.00	1	82.90	83.10	-1	5,548	-0.02%
2023/09/21	10	82.93	0	0.00	82.40	10	5,594	0.18%
2023/09/18	0	0.00	1	87.20	86.70	-1	5,810	-0.02%
2023/09/15	1	86.20	0	0.00	86.40	1	6,051	0.02%
2023/09/14	3.2	86.93	1	87.40	86.90	2.2	6,173	0.04%
2023/09/13	1	86.70	8	87.48	87.50	-7	6,227	-0.11%
2023/09/12	4	86.40	2	85.50	86.50	2	6,296	0.03%
2023/09/11	2	86.50	5	84.80	84.20	-3	6,334	-0.05%
2023/09/07	1	83.50	2	85.35	85.20	-1	6,812	-0.01%
2023/09/05	0	0.00	6	85.95	85.60	-6	7,622	-0.08%
2023/09/04	3.1	82.83	0	0.00	83.20	3.1	7,568	0.04%
2023/09/01	0	0.00	2	83.75	83.50	-2	7,591	-0.03%
2023/08/31	2	84.05	1	83.90	83.70	1	7,636	0.01%
2023/08/30	2	84.20	2	81.50	84.40	0	7,680	0.00%
2023/08/29	1	80.70	0	0.00	80.50	1	7,645	0.01%
2023/08/25	1	79.80	0	0.00	80.80	1	7,753	0.01%
2023/08/22	0	0.00	2	81.30	80.30	-2	8,098	-0.02%
2023/08/21	1.1	80.33	0	0.00	80.20	1.1	8,153	0.01%
2023/08/18	1	81.40	0	0.00	80.30	1	8,174	0.01%
2023/08/17	0.1	81.83	0	0.00	81.30	0.1	8,228	0.00%
2023/08/16	1	78.00	2	77.85	78.20	-1	8,189	-0.01%
2023/08/15	1	77.50	0	0.00	78.40	1	8,194	0.01%
2023/08/14	5	77.60	8	77.76	78.50	-3	8,212	-0.04%
2023/08/11	1.1	80.79	0	0.00	80.20	1.1	8,140	0.01%
2023/08/10	5	81.54	3	81.17	81.10	2	8,148	0.02%
2023/08/09	19.1	82.68	7	82.79	83.40	12.1	8,124	0.15%
2023/08/08	5	86.24	1	85.70	85.70	4	7,979	0.05%
2023/08/04	5	86.58	3	86.57	86.50	2	8,015	0.02%
2023/08/02	11	88.66	2	89.40	87.60	9	8,097	0.11%
2023/08/01	1	88.10	1	89.20	88.20	0	8,007	0.00%
2023/07/31	2	88.66	4	88.83	88.30	-2	7,987	-0.02%
2023/07/28	3	90.17	0	0.00	90.30	3	7,921	0.04%
2023/07/27	3	91.13	6	91.08	90.80	-3	7,957	-0.04%
2023/07/26	2	93.95	0	0.00	93.60	2	8,076	0.02%
2023/07/25	1	94.20	1.1	95.01	94.20	-0.1	8,096	0.00%
2023/07/24	7	94.70	2	94.20	94.00	5	8,104	0.06%
2023/07/21	11	97.15	8	96.73	96.50	3	8,127	0.04%
2023/07/20	5	98.94	6	98.22	99.30	-1	8,221	-0.01%
2023/07/19	12	99.43	8	97.61	97.20	4	8,249	0.05%
2023/07/18	6	99.53	12	101.82	99.00	-6	8,411	-0.07%
2023/07/17	4	102.13	3	102.83	101.50	1	8,285	0.01%
2023/07/14	4	99.93	4	99.90	99.80	0	8,170	0.00%
2023/07/13	11	98.92	10	99.02	98.60	1	8,150	0.01%
2023/07/12	11.1	100.64	9	100.41	98.80	2.1	8,068	0.03%
2023/07/11	14	99.99	6	100.38	101.00	8	7,945	0.10%
2023/07/10	3	96.43	3	96.57	96.10	0	7,693	0.00%
2023/07/07	1	95.50	2	95.45	95.50	-1	7,880	-0.01%
2023/07/06	2	97.25	2	97.10	96.50	0	8,073	0.00%
2023/07/05	8	98.09	2	99.80	97.60	6	8,410	0.07%
2023/07/04	2	98.45	2	99.30	98.10	0	8,317	0.00%
2023/07/03	7	99.00	6	98.98	99.00	1	8,269	0.01%
2023/06/30	1	97.10	5.4	97.11	97.10	-4.4	8,280	-0.05%
2023/06/29	18	96.54	14	96.41	96.60	4	8,377	0.05%
2023/06/28	2	95.10	2	97.90	95.20	0	8,620	0.00%
2023/06/27	1	96.10	0	0.00	96.10	1	8,836	0.01%
2023/06/26	0	0.00	1	97.30	97.30	-1	8,955	-0.01%
2023/06/21	12	101.54	6	102.50	99.00	6	9,123	0.07%
2023/06/20	5	99.30	18	98.53	99.80	-13	9,440	-0.14%
2023/06/19	11	97.15	14	96.77	97.00	-3	9,743	-0.03%
2023/06/16	0.1	97.40	11	98.77	97.00	-10.9	9,932	-0.11%
2023/06/15	2	99.70	2	100.25	99.60	0	9,969	0.00%
2023/06/14	13.1	100.36	6	99.67	99.50	7.1	10,122	0.07%
2023/06/13	11	103.95	6	104.08	103.00	5	10,142	0.05%
2023/06/12	21.1	104.62	16	104.50	103.00	5.1	10,296	0.05%
2023/06/09	7.1	98.60	42	99.71	102.00	-34.9	10,016	-0.35%
2023/06/08	2	93.75	0	0.00	93.50	2	9,936	0.02%
2023/06/07	2	94.60	2	94.70	94.70	0	10,232	0.00%
2023/06/06	1	93.70	0	0.00	94.00	1	10,459	0.01%
2023/06/05	2	96.00	1	95.50	96.00	1	10,901	0.01%
2023/06/02	5	93.68	1	93.60	93.60	4	12,184	0.03%
2023/06/01	1	94.60	2	95.40	94.60	-1	12,289	-0.01%
2023/05/31	7	95.16	2	95.55	94.60	5	12,517	0.04%
2023/05/30	11	95.00	13	96.08	94.70	-2	12,536	-0.02%
2023/05/29	22	95.38	9	95.00	96.20	13	12,592	0.10%
2023/05/26	1	90.60	11	92.40	90.60	-10	12,507	-0.08%
2023/05/25	4	91.88	1	92.60	91.50	3	12,538	0.02%
2023/05/24	5	93.16	12	93.05	93.20	-7	12,710	-0.06%
2023/05/23	13	93.93	4	93.80	93.60	9	12,835	0.07%
2023/05/22	3	93.80	1	92.90	93.80	2	12,875	0.02%
2023/05/19	2	92.50	5	91.98	91.90	-3	13,267	-0.02%
2023/05/18	17	92.54	1	93.90	93.00	16	13,742	0.12%
2023/05/17	0	0.00	1	90.60	91.00	-1	13,940	-0.01%
2023/05/16	3	90.53	1	90.90	90.00	2	13,986	0.01%
2023/05/15	1	90.00	0	0.00	90.00	1	13,996	0.01%
2023/05/12	1	90.50	2	90.90	91.40	-1	14,133	-0.01%
2023/05/10	0	0.00	2	92.60	92.20	-2	14,490	-0.01%
2023/05/09	2	91.55	0	0.00	91.10	2	14,596	0.01%
2023/05/08	0	0.00	0	94.00	93.30	0	14,581	0.00%
2023/05/03	1	93.70	1	93.00	93.00	0	15,361	0.00%
2023/05/02	4	94.58	11	95.05	95.20	-7	15,731	-0.04%
2023/04/28	5	92.74	12	92.94	91.70	-7	16,037	-0.04%
2023/04/27	3	92.03	5	92.80	92.10	-2	16,013	-0.01%
2023/04/26	15	92.10	1	90.10	92.50	14	15,945	0.09%
2023/04/25	2	92.50	0	0.00	90.60	2	15,842	0.01%
2023/04/24	0	0.00	1	94.00	93.00	-1	15,628	-0.01%
2023/04/21	4	97.03	16	98.85	95.40	-12	15,461	-0.08%
2023/04/20	11	101.32	0	0.00	101.00	11	15,340	0.07%
2023/04/19	1	103.00	1	102.50	102.00	0	15,417	0.00%
2023/04/17	2	105.00	3	106.00	105.00	-1	15,476	-0.01%
2023/04/14	16	105.72	12	104.58	104.00	4	15,556	0.03%
2023/04/13	6	107.25	1	108.50	107.00	5	15,460	0.03%
2023/04/12	21	109.43	36	108.89	107.50	-15	15,398	-0.10%
2023/04/11	1	107.50	5	108.90	110.00	-4	15,199	-0.03%
2023/04/10	12.1	109.92	30	108.80	110.00	-17.9	14,998	-0.12%
2023/04/07	0	0.00	8	104.69	104.50	-8	14,641	-0.05%
2023/04/06	0	0.00	8	104.69	104.00	-8	14,632	-0.05%
2023/03/31	4	104.13	8	104.44	104.00	-4	14,613	-0.03%
2023/03/30	17	103.59	12	103.50	103.50	5	14,560	0.03%
2023/03/29	24	102.54	18	101.44	101.00	6	14,503	0.04%
2023/03/28	8	104.06	8.1	104.81	104.00	-0.1	14,356	0.00%
2023/03/27	3	112.17	13	113.00	110.00	-10	14,082	-0.07%
2023/03/24	17	112.03	199	113.63	112.00	-182	13,971	-1.30%	大賣/鉅額交易
2023/03/23	223	112.13	27	112.80	112.00	196	13,799	1.42%	大買/鉅額交易
2023/03/22	29	114.29	79.1	109.93	115.50	-50.1	13,314	-0.38%
2023/03/21	48	106.52	16	111.25	105.00	32	12,926	0.25%
2023/03/20	21	106.07	15	107.77	108.00	6	12,746	0.05%
2023/03/17	37	104.00	36	105.68	106.50	1	12,745	0.01%
2023/03/16	4	103.63	58	104.41	103.00	-54	12,593	-0.43%
2023/03/15	54.1	108.43	93	108.82	107.00	-38.9	12,521	-0.31%
2023/03/14	39	104.49	17	105.38	104.50	22	12,311	0.18%
2023/03/13	34	104.60	90	105.37	106.50	-56	12,340	-0.45%
2023/03/10	79	105.54	40	105.33	103.50	39	12,328	0.32%
2023/03/09	70	109.21	44	109.65	110.00	26	12,477	0.21%
2023/03/08	55	110.19	72	110.94	111.50	-17	12,469	-0.14%
2023/03/07	248	107.53	153	108.19	109.00	95	12,413	0.77%	大買/大賣/
2023/03/06	0	0.00	10	101.93	103.50	-10	11,838	-0.08%
2023/03/03	9	94.80	2	95.15	94.40	7	12,404	0.06%
2023/03/02	2	91.70	2	91.85	91.70	0	12,570	0.00%
2023/03/01	2	92.60	2	94.05	91.80	0	12,851	0.00%
2023/02/24	1	93.60	0	0.00	93.60	1	12,882	0.01%
2023/02/23	1	92.70	0	0.00	92.20	1	12,880	0.01%
2023/02/22	1	91.80	18	91.49	90.90	-17	12,988	-0.13%
2023/02/21	9	94.86	10	95.52	94.50	-1	12,897	-0.01%
2023/02/20	2	94.85	9	94.78	94.60	-7	12,891	-0.05%
2023/02/17	7	95.46	135	93.09	95.00	-128	12,912	-0.99%	大賣/鉅額交易
2023/02/16	144	94.91	23	92.95	94.60	121	12,624	0.96%	大買/鉅額交易
2023/02/15	31	90.21	24	90.18	88.00	7	12,386	0.06%
2023/02/14	1	88.70	1	87.50	87.50	0	12,368	0.00%
2023/02/13	1	88.60	1	90.00	88.60	0	12,443	0.00%
2023/02/10	9	90.57	6	92.05	89.10	3	12,553	0.02%
2023/02/09	10	91.63	11	91.23	90.90	-1	12,514	-0.01%
2023/02/08	44	90.55	42	90.60	90.70	2	12,414	0.02%
2023/02/07	13	89.67	12	89.15	90.50	1	12,392	0.01%
2023/02/06	15	88.51	5	88.36	88.10	10	12,440	0.08%
2023/02/03	17	89.29	2	89.70	89.10	15	12,639	0.12%
2023/02/02	5	89.78	10	89.80	89.50	-5	12,692	-0.04%
2023/02/01	17	89.70	18	89.55	90.30	-1	12,632	-0.01%
2023/01/31	6	87.40	58	85.98	88.30	-52	12,403	-0.42%
2023/01/30	122	86.56	84	85.19	85.30	38	12,178	0.31%	大買/
2023/01/17	1	79.30	9	79.51	79.30	-8	11,917	-0.07%
2023/01/16	4	78.40	3	78.63	78.80	1	12,212	0.01%
2023/01/13	0	0.00	9	77.96	77.50	-9	12,565	-0.07%
2023/01/12	1	77.80	1	78.80	77.80	0	12,770	0.00%
2023/01/11	2	78.70	7	78.77	78.80	-5	12,869	-0.04%
2023/01/10	18	79.26	18	79.82	79.00	0	13,023	0.00%
2023/01/09	12	79.48	11	79.18	80.00	1	13,135	0.01%
2023/01/06	5	77.84	7	77.86	77.80	-2	13,281	-0.02%
2023/01/05	11	77.33	4	77.60	76.70	7	13,519	0.05%
2023/01/04	2	77.20	6	78.17	77.00	-4	13,624	-0.03%
2023/01/03	1	75.20	7	75.21	75.30	-6	13,703	-0.04%
2022/12/30	2	74.40	1	74.20	74.20	1	14,126	0.01%
2022/12/29	9	73.80	5	74.10	74.60	4	14,889	0.03%
2022/12/28	1	74.50	1	73.70	73.70	0	15,868	0.00%
2022/12/26	1	74.70	2	75.10	74.70	-1	16,268	-0.01%
2022/12/23	12	74.55	5	75.40	75.30	7	16,481	0.04%
2022/12/22	1	75.10	2	75.10	75.30	-1	16,613	-0.01%
2022/12/21	4	74.58	2	75.10	74.20	2	16,826	0.01%
2022/12/20	6	77.83	21	76.37	74.50	-15	16,913	-0.09%
2022/12/19	3	78.10	3	77.83	77.90	0	17,031	0.00%
2022/12/16	1	79.50	0	0.00	79.00	1	17,151	0.01%
2022/12/15	2	81.20	3.2	81.10	81.40	-1.2	17,209	-0.01%
2022/12/14	0	0.00	6	80.58	80.60	-6	17,370	-0.03%
2022/12/13	0.1	79.30	0	0.00	78.70	0.1	17,508	0.00%
2022/12/12	6	79.90	2	80.10	79.50	4	17,637	0.02%
2022/12/09	8	81.51	6	79.78	79.80	2	17,789	0.01%
2022/12/08	2	81.15	0	80.60	81.90	2	17,970	0.01%
2022/12/07	11	80.18	4.1	80.67	79.80	7	18,154	0.04%
2022/12/06	34.1	81.59	23	82.70	81.40	11.1	18,155	0.06%
2022/12/05	34	84.28	18	83.54	83.50	16	18,273	0.09%
2022/12/02	14	85.11	19	85.19	84.60	-5	18,370	-0.03%
2022/12/01	8	84.11	22	84.35	84.60	-14	18,456	-0.08%
2022/11/30	27	82.59	1	82.30	82.60	26	18,425	0.14%
2022/11/29	2	82.45	10.1	82.01	81.20	-8.1	18,659	-0.04%
2022/11/28	20	82.26	127	81.16	82.20	-107	18,821	-0.57%	大賣/鉅額交易
2022/11/25	119	80.29	38.2	78.86	80.50	80.8	18,450	0.44%	大買/
2022/11/24	32.3	74.28	19	74.51	76.30	13.3	18,061	0.07%
2022/11/23	5.1	73.51	4	73.88	73.00	1.1	17,997	0.01%
2022/11/22	28	76.40	22	77.28	76.00	6	17,967	0.03%
2022/11/21	3	78.80	11	78.40	78.30	-8	18,649	-0.04%
2022/11/18	1	79.70	33	78.20	77.10	-32	19,544	-0.16%
2022/11/17	7	77.76	3.2	77.59	78.40	3.8	19,617	0.02%
2022/11/16	7	77.16	9	77.17	77.00	-2	19,635	-0.01%
2022/11/15	8	77.03	3	76.77	77.00	5	19,744	0.03%
2022/11/14	11.2	76.00	11	76.09	77.20	0.2	19,968	0.00%
2022/11/11	0	0.00	56	77.88	75.20	-56	19,955	-0.28%
2022/11/10	18	77.51	63	76.67	75.70	-45	19,829	-0.23%
2022/11/09	16	77.89	29	77.72	78.10	-13	19,936	-0.07%
2022/11/08	32	78.72	12	78.05	76.50	20	19,924	0.10%
2022/11/07	19	77.80	28	77.61	77.50	-9	19,859	-0.05%
2022/11/04	5	77.20	2	77.70	77.60	3	19,985	0.02%
2022/11/03	10	76.90	11	76.91	77.20	-1	20,068	0.00%
2022/11/02	3	75.67	14	75.91	76.40	-11	20,064	-0.05%
2022/11/01	110	76.73	8	75.46	75.00	102	19,958	0.51%	大買/鉅額交易
2022/10/31	9	74.67	14	75.33	75.00	-5	19,861	-0.03%
2022/10/28	58	74.18	25	74.38	74.40	33	20,090	0.16%
2022/10/27	14	72.28	5	70.94	74.20	9	20,228	0.04%
2022/10/26	14	70.84	11	70.98	69.60	3	20,115	0.01%
2022/10/25	26	72.80	25	72.63	71.50	1	19,950	0.01%
2022/10/24	10	74.40	13	74.62	73.60	-3	19,839	-0.02%
2022/10/21	8	73.71	16	72.79	72.20	-8	19,616	-0.04%
2022/10/20	15	69.94	18	69.33	70.60	-3	19,332	-0.02%
2022/10/19	12.1	70.75	10	70.82	70.00	2.1	19,185	0.01%
2022/10/18	15	72.33	11	71.05	70.70	4	19,100	0.02%
2022/10/17	14	70.66	15	70.99	72.00	-1	19,008	-0.01%
2022/10/14	35.1	74.51	37	74.35	74.00	-1.9	18,966	-0.01%
2022/10/13	40	73.25	37	70.18	69.70	3	18,974	0.02%
2022/10/12	29	74.38	29	74.65	75.00	0	18,989	0.00%
2022/10/11	9	74.31	10	74.08	73.40	-1	18,950	-0.01%
2022/10/07	29	75.36	18	75.26	75.40	11	18,894	0.06%
2022/10/06	39	74.27	47	74.94	76.80	-8	18,693	-0.04%
2022/10/05	114.1	77.38	96	76.76	74.30	18.1	18,224	0.10%	大買/
2022/10/04	15	82.68	15	82.52	82.50	0	17,473	0.00%
2022/10/03	4	82.75	5	82.90	81.20	-1	17,672	-0.01%
2022/09/30	16	80.83	11	81.43	83.00	5	17,865	0.03%
2022/09/29	1	80.80	2	80.15	79.60	-1	17,877	-0.01%
2022/09/28	29	81.48	24	78.22	77.50	5	17,890	0.03%
2022/09/27	9	80.66	32	80.68	82.50	-23	17,924	-0.13%
2022/09/26	36	82.73	10	80.72	80.00	26	18,114	0.14%
2022/09/23	8	87.15	6	86.65	86.00	2	18,363	0.01%
2022/09/22	10	87.80	11	87.45	88.50	-1	18,579	-0.01%
2022/09/21	11	87.56	12	89.35	86.60	-1	18,863	-0.01%
2022/09/20	10	88.70	16	88.69	89.50	-6	18,796	-0.03%
2022/09/19	6	86.85	1	87.20	87.40	5	18,821	0.03%
2022/09/16	64	86.69	60	84.86	84.80	4	18,763	0.02%
2022/09/15	50	90.10	53	90.79	87.90	-3	18,640	-0.02%
2022/09/14	14	86.94	11	88.43	89.70	3	18,407	0.02%
2022/09/13	1	88.90	6	90.05	88.30	-5	18,264	-0.03%
2022/09/12	24	90.27	14	90.61	89.50	10	18,246	0.05%
2022/09/08	9	89.09	10	89.61	91.00	-1	18,134	-0.01%
2022/09/07	73	88.50	84	89.04	87.50	-11	18,053	-0.06%
2022/09/06	56.1	91.88	32	90.51	91.60	24.1	17,892	0.13%
2022/09/05	58	95.93	53	96.58	94.50	5	17,786	0.03%
2022/09/02	54	94.25	45	95.70	95.30	9	17,609	0.05%
2022/09/01	14	92.66	7	90.76	91.70	7	17,213	0.04%
2022/08/31	36	95.18	42	94.19	95.50	-6	17,043	-0.04%
2022/08/30	9	93.19	10	92.98	92.50	-1	17,097	-0.01%
2022/08/29	46	91.45	44	92.45	90.90	2	17,066	0.01%
2022/08/26	36	92.45	325	91.03	95.50	-289	17,160	-1.68%	大賣/鉅額交易
2022/08/25	486	91.87	216.2	89.73	89.70	269.8	16,701	1.62%	大買/大賣/鉅額交易
2022/08/24	17	86.48	12	85.60	84.40	5	15,928	0.03%
2022/08/23	9.1	87.27	6	86.50	87.10	3.1	15,808	0.02%
2022/08/22	9	88.14	9.2	87.99	88.00	-0.2	15,853	0.00%
2022/08/19	27	86.77	28	86.86	86.70	-1	15,739	-0.01%
2022/08/18	7	84.30	0	0.00	84.30	7	15,621	0.04%
2022/08/17	8	84.69	8	83.95	82.30	0	15,682	0.00%
2022/08/16	3	84.13	9	83.04	84.30	-6	15,606	-0.04%
2022/08/15	8	81.70	12	80.97	81.70	-4	15,326	-0.03%
2022/08/12	0	0.00	10	80.80	80.80	-10	15,375	-0.07%
2022/08/11	7	81.10	8	80.04	80.20	-1	15,485	-0.01%
2022/08/10	6	79.93	12	79.73	80.50	-6	15,481	-0.04%
2022/08/09	3	77.67	2	78.00	78.40	1	15,537	0.01%
2022/08/08	5	75.00	5	76.40	76.50	0	15,929	0.00%
2022/08/05	8	74.30	14	74.71	75.30	-6	16,352	-0.04%
2022/08/04	11	71.64	11	71.72	74.50	0	16,567	0.00%
2022/08/03	11	74.83	12	75.67	70.60	-1	16,597	-0.01%
2022/08/02	32	78.05	4	77.60	77.50	28	16,489	0.17%
2022/08/01	10	80.60	0	0.00	80.80	10	16,489	0.06%
2022/07/29	5	79.00	1	80.10	80.50	4	16,575	0.02%
2022/07/27	1	81.00	0	0.00	80.50	1	17,397	0.01%
2022/07/26	1	81.00	0	0.00	80.10	1	17,464	0.01%
2022/07/22	5	81.60	2	81.75	81.00	3	17,530	0.02%
2022/07/21	0	0.00	4	80.70	81.40	-4	17,547	-0.02%
2022/07/20	4	80.53	12	80.76	80.40	-8	17,436	-0.05%
2022/07/19	15	78.66	10	78.59	78.30	5	17,307	0.03%
2022/07/18	9	75.47	5	75.92	76.50	4	17,109	0.02%
2022/07/15	2	75.65	1	75.90	75.70	1	17,313	0.01%
2022/07/14	4	74.35	20	74.82	75.50	-16	17,370	-0.09%
2022/07/13	20	73.96	12	74.27	72.90	8	17,232	0.05%
2022/07/12	10	70.94	6	71.03	71.50	4	17,024	0.02%
2022/07/11	10	72.28	157	72.25	72.10	-147	17,029	-0.86%	大賣/鉅額交易
2022/07/08	175	70.58	26	69.96	70.90	149	16,858	0.88%	大買/鉅額交易
2022/07/07	5	60.80	2	64.00	64.50	3	16,588	0.02%
2022/07/06	3	62.33	1	63.70	60.90	2	16,532	0.01%
2022/07/05	10	63.30	9	62.71	64.70	1	16,582	0.01%
2022/07/04	2	62.65	1	62.10	62.00	1	16,523	0.01%
2022/07/01	0	0.00	2	67.15	64.10	-2	16,602	-0.01%
2022/06/30	8	72.99	7	73.13	71.10	1	16,349	0.01%
2022/06/29	7	79.69	3	79.90	78.90	4	16,293	0.02%
2022/06/28	2	84.85	4	85.05	84.20	-2	16,494	-0.01%
2022/06/27	4	85.58	24	84.67	86.00	-20	17,864	-0.11%
2022/06/24	20	82.30	0	0.00	82.30	20	18,257	0.11%
2022/06/23	0	0.00	1	80.60	80.80	-1	18,721	-0.01%
2022/06/22	2	80.90	2	79.95	79.60	0	19,474	0.00%
2022/06/21	2	80.20	3	80.53	82.80	-1	19,674	-0.01%
2022/06/20	7	79.80	7	79.33	78.80	0	19,738	0.00%
2022/06/17	5	82.14	7	81.54	83.00	-2	19,699	-0.01%
2022/06/16	7	83.84	13	83.20	81.10	-6	19,870	-0.03%
2022/06/15	0	0.00	10.1	86.97	85.10	-10.1	20,269	-0.05%
2022/06/14	18.1	87.01	12	85.98	87.10	6.1	20,458	0.03%
2022/06/13	14.1	87.66	20	87.31	87.30	-5.9	20,206	-0.03%
2022/06/10	12	88.23	10	87.29	88.50	2	19,935	0.01%
2022/06/09	14	88.01	10	87.51	87.30	4	19,737	0.02%
2022/06/08	30	87.70	43	86.97	86.50	-13	19,504	-0.07%
2022/06/07	12	86.92	12.2	87.62	87.90	-0.2	19,104	0.00%
2022/06/06	22	85.60	20	85.73	85.70	2	18,765	0.01%
2022/06/02	44	86.22	37	86.75	86.10	7	18,378	0.04%
2022/06/01	7	84.53	5	84.60	83.80	2	17,994	0.01%
2022/05/31	1	83.10	0	0.00	83.50	1	17,767	0.01%
2022/05/30	2	80.80	3	81.40	82.50	-1	17,644	-0.01%
2022/05/27	1	78.80	0	0.00	78.70	1	17,448	0.01%
2022/05/26	6	78.93	7	79.90	78.00	-1	17,330	-0.01%
2022/05/25	11	81.48	11	80.57	81.70	0	17,091	0.00%
2022/05/24	6	83.15	9	82.00	81.00	-3	16,961	-0.02%
2022/05/23	2	82.80	1	83.30	83.00	1	16,866	0.01%
2022/05/20	6	83.90	10	83.30	84.00	-4	16,821	-0.02%
2022/05/19	12	82.44	4	82.05	83.50	8	16,806	0.05%
2022/05/18	25	85.45	22	84.61	84.20	3	16,616	0.02%
2022/05/17	6	85.97	10	84.90	86.20	-4	16,414	-0.02%
2022/05/16	20	86.51	224	88.30	85.00	-204	16,157	-1.26%	大賣/鉅額交易
2022/05/13	210	87.05	3	85.10	87.30	207	15,645	1.32%	大買/鉅額交易
2022/05/12	6	84.08	10	83.75	80.40	-4	15,209	-0.03%
2022/05/11	19	85.59	15	85.76	85.30	4	14,870	0.03%
2022/05/10	2	82.25	3	81.83	85.20	-1	14,480	-0.01%
2022/05/09	2	82.40	1	82.10	81.10	1	14,362	0.01%
2022/05/06	1	82.40	0	0.00	82.00	1	14,360	0.01%
2022/05/05	158	88.87	174	86.99	85.10	-16	14,232	-0.11%	大買/大賣/
2022/05/04	3	82.53	5	83.50	84.80	-2	13,475	-0.01%
2022/05/03	4	80.73	13	80.45	80.70	-9	13,252	-0.07%
2022/04/28	0	0.00	9	78.30	77.30	-9	13,094	-0.07%
2022/04/27	4	78.83	7	79.70	80.30	-3	12,991	-0.02%
2022/04/26	5	80.90	0	0.00	80.00	5	12,879	0.04%
2022/04/25	2	80.00	2	79.20	79.00	0	12,807	0.00%
2022/04/22	4	84.60	1	84.40	83.40	3	12,705	0.02%
2022/04/21	5	86.46	3	84.80	84.20	2	12,629	0.02%
2022/04/20	4	83.53	5	83.28	84.70	-1	12,311	-0.01%
2022/04/19	16	82.76	7	82.04	80.60	9	12,139	0.07%
2022/04/18	5	80.80	0	0.00	80.10	5	12,088	0.04%
2022/04/15	4	80.03	0	0.00	79.10	4	12,056	0.03%
2022/04/14	3	82.13	6	81.43	83.00	-3	11,981	-0.03%
2022/04/13	17	79.56	18	78.73	79.90	-1	11,840	-0.01%
2022/04/12	1	80.00	17	79.36	79.40	-16	11,767	-0.14%
2022/04/11	7	80.36	3	80.67	79.20	4	11,731	0.03%
2022/04/08	31.2	82.88	17	81.96	83.00	14.2	11,552	0.12%
2022/04/07	4	83.40	27	85.89	81.30	-23	11,354	-0.20%
2022/04/06	27	87.00	3	86.13	87.00	24	10,952	0.22%
2022/04/01	6	87.00	3	87.27	87.40	3	10,763	0.03%
2022/03/31	121.2	86.71	117	87.40	86.50	4.2	10,500	0.04%	大買/大賣/
2022/03/30	332	90.16	348	87.36	85.10	-16	10,152	-0.16%	大買/大賣/
2022/03/29	121	88.79	370	88.54	86.90	-249	8,872	-2.81%	大買/大賣/鉅額交易
2022/03/28	118	86.82	10	86.60	88.00	108	8,344	1.29%	大買/鉅額交易
2022/03/25	187	85.09	43	85.53	85.00	144	8,081	1.78%	大買/鉅額交易
2022/03/24	10	82.15	11	81.33	82.70	-1	7,595	-0.01%
2022/03/23	14	80.11	54	80.45	80.20	-40	7,494	-0.53%
2022/03/22	68	78.80	74	79.80	80.10	-6	7,369	-0.08%
2022/03/21	5	80.50	41	79.86	80.40	-36	7,280	-0.49%
2022/03/18	104	78.64	15	79.31	81.00	89	6,995	1.27%	大買/
2022/03/17	3	76.07	7	75.21	77.50	-4	6,435	-0.06%
2022/03/16	1	71.80	1	72.80	70.50	0	6,070	0.00%
2022/03/07	0	0.00	1	68.00	68.00	-1	6,584	-0.02%
2022/03/01	0	0.00	1	70.00	70.00	-1	7,070	-0.01%
2022/02/25	5	68.30	5	68.20	67.90	0	7,184	0.00%
2022/02/24	1	66.80	0	0.00	67.30	1	7,353	0.01%
2022/02/23	1.1	70.00	0	0.00	70.30	1.1	7,489	0.01%
2022/02/22	2	69.30	17	69.25	69.60	-15	8,067	-0.19%
2022/02/21	6	72.78	1	76.10	72.00	5	8,202	0.06%
2022/02/18	0	0.00	1	75.00	74.90	-1	8,234	-0.01%
2022/02/17	0	0.00	2	74.70	75.00	-2	8,506	-0.02%
2022/02/16	8	74.51	5	74.80	74.20	3	8,716	0.03%
2022/02/14	2	74.90	3	74.20	73.70	-1	9,171	-0.01%
2022/02/11	3	75.00	3	75.30	74.60	0	9,339	0.00%
2022/02/09	1	74.80	1	75.20	74.90	0	10,150	0.00%
2022/02/08	4.1	72.51	5	73.14	73.10	-0.9	10,373	-0.01%
2022/01/26	0	0.00	3	67.67	67.50	-3	11,651	-0.03%
2022/01/25	1	68.20	0	0.00	67.40	1	13,250	0.01%
2022/01/18	0	0.00	1	70.80	70.60	-1	15,712	-0.01%
2022/01/17	0.1	70.70	1	70.40	70.50	-1	16,133	-0.01%
2022/01/14	2	67.45	3	67.60	68.80	-1	16,872	-0.01%
2022/01/13	1.1	68.67	17	67.80	67.80	-16	18,004	-0.09%
2022/01/11	3	69.37	4.1	69.37	69.30	-1.1	19,714	-0.01%
2022/01/10	1	69.00	2	71.10	71.00	-1	20,336	0.00%
2022/01/07	3	72.43	1	71.50	70.90	2	20,476	0.01%
2022/01/06	2	75.50	4	74.90	75.10	-2	20,452	-0.01%
2022/01/05	3	78.33	0	0.00	77.40	3	20,554	0.01%
2022/01/04	4	79.93	4	81.28	79.80	0	20,676	0.00%
2022/01/03	3	79.30	2	79.10	79.40	1	20,793	0.00%
2021/12/30	1	78.30	12	78.88	78.60	-11	20,844	-0.05%
2021/12/29	5	78.16	2	78.60	78.20	3	20,889	0.01%
2021/12/28	1.1	78.22	1	79.50	78.40	0.1	20,964	0.00%
2021/12/27	2	78.75	0	0.00	78.30	2	21,037	0.01%
2021/12/24	4	79.73	15	82.10	78.90	-11	21,060	-0.05%
2021/12/23	36	82.12	20	82.15	81.90	16	20,859	0.08%
2021/12/22	6	80.67	5	80.14	80.10	1	20,690	0.00%
2021/12/21	11	82.09	15	81.35	80.50	-4	20,637	-0.02%
2021/12/20	7	81.34	30	80.28	81.20	-23	20,361	-0.11%
2021/12/17	21	78.85	17	77.85	79.10	4	20,033	0.02%
2021/12/16	1	75.80	15	76.79	76.80	-14	19,849	-0.07%
2021/12/15	3	74.37	7	75.69	74.70	-4	19,824	-0.02%
2021/12/14	24	75.59	1	74.30	74.30	23	19,865	0.12%
2021/12/13	6	77.92	0	0.00	77.60	6	19,910	0.03%
2021/12/09	0	76.40	1	76.60	76.10	-1	19,940	0.00%
2021/12/08	0	0.00	4	76.88	76.90	-4	20,136	-0.02%
2021/12/07	8	77.00	4	76.70	76.10	4	20,292	0.02%
2021/12/06	2	77.05	1	78.00	78.30	1	20,271	0.00%
2021/12/03	12	77.48	12	77.63	77.50	0	20,361	0.00%
2021/12/02	4	75.70	3	75.33	75.00	1	20,358	0.00%
2021/12/01	5	76.76	3	77.23	76.90	2	20,366	0.01%
2021/11/30	4	77.90	0	0.00	77.30	4	20,478	0.02%
2021/11/29	3	73.83	4	76.33	77.60	-1	20,598	0.00%
2021/11/26	11	76.31	13	75.73	76.50	-2	20,615	-0.01%
2021/11/25	3.1	79.39	2	79.55	78.30	1.1	20,637	0.01%
2021/11/24	8	79.43	8	79.95	78.90	0	20,597	0.00%
2021/11/23	15	81.79	0	0.00	78.80	15	20,591	0.07%
2021/11/22	4	82.18	25	82.16	81.20	-21	20,602	-0.10%
2021/11/19	48	83.46	88	83.14	82.80	-40	20,706	-0.19%
2021/11/18	2	80.70	2	81.70	80.90	0	20,386	0.00%
2021/11/17	51	80.99	2	80.70	80.00	49	20,482	0.24%
2021/11/16	2	78.05	1	77.60	78.00	1	20,495	0.00%
2021/11/15	7	81.86	0	0.00	81.10	7	20,416	0.03%
2021/11/12	3	82.73	4	83.18	82.70	-1	20,441	0.00%
2021/11/11	0	0.00	4	81.63	81.30	-4	20,341	-0.02%
2021/11/10	3	79.63	6	79.18	81.10	-3	20,252	-0.01%
2021/11/09	5	79.94	1	81.30	79.90	4	20,149	0.02%
2021/11/08	8	82.99	5	82.32	80.20	3	19,853	0.02%
2021/11/05	1	86.50	6	86.57	88.10	-5	19,486	-0.03%
2021/11/04	17	87.08	28	87.73	85.90	-11	19,319	-0.06%
2021/11/03	49	87.69	159	88.48	88.00	-110	18,964	-0.58%	大賣/鉅額交易
2021/11/02	323.1	86.88	180	88.22	85.30	143.1	18,323	0.78%	大買/大賣/鉅額交易
2021/11/01	46	87.63	50	87.99	89.30	-4	16,847	-0.02%
2021/10/29	20	82.66	34	82.51	81.20	-14	16,846	-0.08%
2021/10/28	34	80.86	31	80.90	79.80	3	16,505	0.02%
2021/10/27	47	79.89	43	80.36	80.90	4	16,351	0.02%
2021/10/26	19	79.23	16	79.74	77.70	3	16,176	0.02%
2021/10/25	19	80.24	271	79.87	79.70	-252	15,891	-1.59%	大賣/鉅額交易
2021/10/22	283	78.70	49	78.97	78.80	234	15,795	1.48%	大買/鉅額交易
2021/10/21	29	79.08	34	78.84	78.80	-5	15,412	-0.03%
2021/10/20	7	74.84	13	75.66	75.40	-6	14,730	-0.04%
2021/10/19	56	74.94	117	73.00	75.00	-61	14,747	-0.41%	大賣/
2021/10/18	84	70.44	19	69.38	70.70	65	14,411	0.45%
2021/10/15	4	65.15	9	65.44	65.80	-5	14,578	-0.03%
2021/10/14	0	0.00	1	62.70	63.50	-1	15,815	-0.01%
2021/10/13	12	62.98	5	60.60	60.20	7	16,257	0.04%
2021/10/12	5	64.80	5	65.50	65.50	0	16,739	0.00%
2021/10/08	3	64.77	7	64.99	65.00	-4	17,376	-0.02%
2021/10/07	4	63.45	8	62.31	63.50	-4	17,904	-0.02%
2021/10/06	7	60.40	6	59.50	59.20	1	18,922	0.01%
2021/10/05	1	56.10	2	58.25	60.30	-1	19,696	-0.01%
2021/10/04	5	59.68	1	58.60	57.30	4	20,454	0.02%
2021/10/01	2	60.90	0	0.00	60.90	2	21,353	0.01%
2021/09/30	1	61.10	3	63.73	64.80	-2	22,208	-0.01%
2021/09/29	2	61.20	0	0.00	61.00	2	22,995	0.01%
2021/09/28	1	63.80	0	0.00	63.80	1	23,337	0.00%
2021/09/27	6	66.62	1	66.00	65.50	5	23,859	0.02%
2021/09/24	5	65.00	5	65.20	65.00	0	24,182	0.00%
2021/09/22	7	63.27	5	63.20	63.20	2	25,138	0.01%
2021/09/17	0	0.00	11	64.98	65.40	-11	25,646	-0.04%
2021/09/16	10	64.12	7	63.79	64.00	3	26,363	0.01%
2021/09/15	3	64.73	1	64.80	64.60	2	26,693	0.01%
2021/09/14	0	0.00	1	67.40	66.70	-1	26,858	0.00%
2021/09/13	7	67.09	10	67.54	66.80	-3	26,968	-0.01%
2021/09/10	6	66.93	5	65.40	66.00	1	26,885	0.00%
2021/09/08	13	65.45	1	64.80	63.90	12	26,890	0.04%
2021/09/07	7	67.06	5	67.80	68.00	2	26,801	0.01%
2021/09/06	2	68.40	3	67.10	67.10	-1	26,727	0.00%
2021/09/03	13	68.48	14	70.11	69.40	-1	26,587	0.00%
2021/09/02	8	70.24	6	71.12	69.00	2	26,369	0.01%
2021/09/01	4	72.33	2	73.35	72.20	2	26,128	0.01%
2021/08/31	2	73.45	1	74.00	73.80	1	25,922	0.00%
2021/08/30	1	74.50	0	0.00	75.40	1	25,744	0.00%
2021/08/27	1	75.90	6	76.17	75.00	-5	25,699	-0.02%
2021/08/26	11	77.38	28	77.57	75.50	-17	25,587	-0.07%
2021/08/25	76	79.03	49	79.86	77.70	27	25,447	0.11%
2021/08/24	7	79.90	9	79.90	76.80	-2	25,198	-0.01%
2021/08/23	5	79.86	8	78.08	80.70	-3	24,957	-0.01%
2021/08/20	20	74.29	18	74.52	74.30	2	24,687	0.01%
2021/08/19	3	71.08	3	72.37	70.00	0	24,490	0.00%
2021/08/18	5	73.94	16	72.74	74.10	-11	24,286	-0.05%
2021/08/17	13	70.51	17	69.65	69.00	-4	24,074	-0.02%
2021/08/16	4	71.40	0	0.00	74.00	4	23,924	0.02%
2021/08/13	0	0.00	8	74.60	73.40	-8	23,792	-0.03%
2021/08/12	2	76.55	2	76.60	76.60	0	23,655	0.00%
2021/08/11	8	75.71	8	75.61	75.50	0	23,623	0.00%
2021/08/09	15	80.51	5	80.34	79.20	10	23,359	0.04%
2021/08/06	9	84.49	1	85.50	84.70	8	23,156	0.03%
2021/08/05	4	83.88	3	83.43	83.40	1	22,945	0.00%
2021/08/04	19	86.04	17	85.83	85.00	2	22,875	0.01%
2021/08/03	6	83.80	11	84.59	85.30	-5	22,243	-0.02%
2021/08/02	19	80.54	16	80.75	80.00	3	21,897	0.01%
2021/07/30	2	81.35	11	80.93	80.30	-9	21,732	-0.04%
2021/07/29	20	77.58	7	77.31	79.40	13	21,531	0.06%
2021/07/28	6	75.72	14	76.09	76.80	-8	21,324	-0.04%
2021/07/27	6	81.71	13	81.98	79.80	-7	21,054	-0.03%
2021/07/26	26	85.72	24.2	85.75	84.50	1.8	20,746	0.01%
2021/07/23	75.2	89.56	57	90.97	85.60	18.2	20,327	0.09%
2021/07/22	48	91.63	46	91.66	90.20	2	19,619	0.01%
2021/07/21	33	90.94	324	93.72	87.00	-291	18,911	-1.54%	大賣/鉅額交易
2021/07/20	330	90.04	17	89.50	90.40	313	18,096	1.73%	大買/鉅額交易
2021/07/19	25	83.56	33	85.71	85.10	-8	16,737	-0.05%
2021/07/16	20	85.32	171	84.85	83.60	-151	16,225	-0.93%	大賣/鉅額交易
2021/07/15	173	86.83	139.2	83.98	87.40	33.8	15,577	0.22%	大買/大賣/
2021/07/14	128	83.59	127	90.59	82.80	1	14,810	0.01%	大買/大賣/
2021/07/13	153	93.81	22	94.70	90.00	131	14,018	0.93%	大買/鉅額交易
2021/07/12	36	96.46	45	96.62	97.70	-9	12,898	-0.07%
2021/07/09	20	90.21	21	89.50	90.60	-1	12,061	-0.01%
2021/07/08	34.2	88.47	230	88.51	86.50	-195.8	11,259	-1.74%	大賣/鉅額交易
2021/07/07	211	83.69	22	79.92	83.90	189	10,270	1.84%	大買/鉅額交易
2021/07/06	39	76.52	50	75.63	76.30	-11	9,445	-0.12%
2021/07/05	29	73.77	108	72.85	75.00	-79	8,684	-0.91%	大賣/
2021/07/02	107	68.01	20	67.62	68.20	87	8,356	1.04%	大買/
2021/07/01	21	65.18	6	62.67	62.00	15	7,804	0.19%
2021/06/30	9	67.76	18	67.49	67.10	-9	7,506	-0.12%
2021/06/29	223	66.68	403	65.11	64.00	-180	6,969	-2.58%	大買/大賣/鉅額交易
2021/06/28	196	63.89	26	63.87	64.30	170	6,481	2.62%	大買/鉅額交易
2021/06/25	431	61.50	418	60.59	61.00	13	5,976	0.22%	大買/大賣/
2021/06/24	17	59.66	15	59.53	59.90	2	5,284	0.04%
2021/06/23	23	56.94	22	57.06	57.90	1	4,863	0.02%
2021/06/22	10	55.83	16	55.44	54.50	-6	4,631	-0.13%
2021/06/21	13	54.63	7	55.20	53.70	6	4,497	0.13%
2021/06/18	8	56.36	7	56.93	56.50	1	4,504	0.02%
2021/06/17	5	53.60	5	53.74	54.10	0	4,336	0.00%
2021/06/16	6	52.95	1	52.90	53.30	5	4,278	0.12%
2021/06/11	0	0.00	2	49.70	49.60	-2	4,177	-0.05%
2021/06/10	1	49.00	1	48.90	48.90	0	4,321	0.00%
2021/06/08	0	0.00	2	49.05	49.20	-2	4,374	-0.05%
2021/06/07	2	48.43	3	48.13	48.10	-1	4,383	-0.02%
2021/06/04	4	48.75	0	0.00	48.70	4	4,397	0.09%
2021/06/03	1	48.85	2	49.38	49.40	-1	4,415	-0.02%
2021/06/02	3	49.88	0	0.00	48.70	3	4,435	0.07%
2021/05/31	0	0.00	1	48.70	49.50	-1	4,394	-0.02%
2021/05/28	1	47.25	3	47.75	48.00	-2	4,408	-0.05%
2021/05/27	1	45.90	0	0.00	46.35	1	4,421	0.02%
2021/05/26	2	46.25	2	46.75	46.20	0	4,445	0.00%
2021/05/25	3	46.60	1	47.00	45.95	2	4,555	0.04%
2021/05/24	0	0.00	1	44.90	44.70	-1	4,661	-0.02%
2021/05/21	1	43.30	0	0.00	43.30	1	4,790	0.02%
2021/05/19	1	43.10	1	45.05	44.35	0	5,303	0.00%
2021/05/17	0	0.00	1	39.00	38.60	-1	5,279	-0.02%
2021/05/14	1	43.60	0	0.00	42.80	1	5,230	0.02%
2021/05/12	1	44.05	12	42.81	42.40	-11	5,401	-0.20%
2021/05/11	0	0.00	4	47.19	46.95	-4	5,473	-0.07%
2021/05/10	0	0.00	1	51.50	51.10	-1	5,490	-0.02%
2021/05/04	5	52.00	8	51.10	50.80	-3	5,704	-0.05%
2021/05/03	6	53.43	10	54.60	53.00	-4	5,651	-0.07%
2021/04/29	10	57.65	0	0.00	56.20	10	5,621	0.18%
2021/04/27	20	56.45	21	55.90	55.90	-1	5,701	-0.02%
2021/04/26	1	56.80	7	56.74	56.80	-6	5,700	-0.11%
2021/04/23	2	54.35	0	0.00	55.50	2	5,728	0.03%
2021/04/22	0	0.00	4	56.93	54.10	-4	5,728	-0.07%
2021/04/21	2	56.80	2	57.10	56.70	0	5,714	0.00%
2021/04/20	8	57.25	5	57.26	57.20	3	5,717	0.05%
2021/04/19	0	0.00	1	56.30	56.30	-1	5,728	-0.02%
2021/04/16	1	55.10	1	55.90	55.70	0	5,875	0.00%
2021/04/15	0	0.00	1	54.60	55.10	-1	6,005	-0.02%
2021/04/14	1	55.20	0	0.00	54.30	1	6,093	0.02%
2021/04/12	5	56.46	0	0.00	55.70	5	6,279	0.08%
2021/04/09	1	58.60	0	0.00	57.90	1	6,309	0.02%
2021/04/08	0	0.00	1	59.30	58.80	-1	6,388	-0.02%
2021/04/07	1	58.40	0	0.00	58.60	1	6,541	0.02%
2021/04/06	5	57.74	4	58.00	59.20	1	6,738	0.01%
2021/04/01	10	57.86	7	57.63	57.50	3	7,016	0.04%
2021/03/31	1	57.80	2	58.05	57.70	-1	7,777	-0.01%
2021/03/30	5	57.90	1	58.10	58.10	4	8,326	0.05%
2021/03/29	1	59.80	10	60.40	58.70	-9	8,496	-0.11%
2021/03/26	10	58.70	7	59.30	59.00	3	8,403	0.04%
2021/03/24	0	0.00	2	59.00	58.20	-2	8,406	-0.02%
2021/03/23	2	57.85	6	59.15	58.50	-4	8,426	-0.05%
2021/03/22	4	58.75	4	58.25	58.50	0	8,391	0.00%
2021/03/19	1	57.30	1	56.90	56.90	0	8,511	0.00%
2021/03/18	2	58.10	1	57.90	57.90	1	8,574	0.01%
2021/03/17	5	58.46	2	58.70	58.00	3	8,611	0.03%
2021/03/16	3	57.93	6	58.38	58.90	-3	8,592	-0.03%
2021/03/15	2	57.50	1	55.60	57.30	1	8,512	0.01%
2021/03/12	1	55.10	0	0.00	54.90	1	8,502	0.01%
2021/03/10	2	54.60	1	55.10	54.00	1	8,594	0.01%
2021/03/09	1	53.10	2	53.90	54.00	-1	8,669	-0.01%
2021/03/05	1	53.70	3	55.07	55.40	-2	8,835	-0.02%
2021/03/04	2	54.50	1	55.40	54.10	1	8,975	0.01%
2021/03/03	3	54.70	4	55.15	55.10	-1	9,243	-0.01%
2021/03/02	2	55.35	4	57.00	55.00	-2	9,312	-0.02%
2021/02/26	5	56.24	1	56.60	56.10	4	9,701	0.04%
2021/02/25	2	57.55	0	0.00	57.50	2	9,751	0.02%
2021/02/24	12	59.82	12	59.88	58.50	0	9,825	0.00%
2021/02/23	0	0.00	1	60.50	59.40	-1	9,700	-0.01%
2021/02/22	7	59.54	14	60.01	59.50	-7	9,571	-0.07%
2021/02/19	13	57.70	10	58.25	59.40	3	9,505	0.03%
2021/02/18	2	55.45	5	55.94	56.20	-3	9,258	-0.03%
2021/02/17	2	54.95	6	54.83	55.40	-4	9,239	-0.04%
2021/02/05	2	53.35	0	0.00	53.70	2	9,207	0.02%
2021/02/04	0	0.00	27	53.30	53.20	-27	9,289	-0.29%
2021/02/03	72	55.97	48	54.34	54.80	24	9,367	0.26%
2021/02/02	4	52.23	8	52.95	55.10	-4	9,229	-0.04%
2021/02/01	5	50.64	2	50.40	50.70	3	9,113	0.03%
2021/01/29	24	55.56	25	55.55	53.30	-1	9,072	-0.01%
2021/01/28	11	53.55	5	53.44	53.90	6	8,943	0.07%
2021/01/27	3	54.30	0	0.00	53.20	3	8,959	0.03%
2021/01/26	12	55.58	11	54.79	54.40	1	8,954	0.01%
2021/01/25	0	0.00	1	53.90	54.90	-1	8,906	-0.01%
2021/01/22	0	0.00	3	53.27	54.00	-3	8,946	-0.03%
2021/01/21	5	53.06	2	52.65	53.00	3	8,925	0.03%
2021/01/20	5	53.44	6	54.18	52.40	-1	9,054	-0.01%
2021/01/19	1	55.40	2	56.00	55.40	-1	9,069	-0.01%
2021/01/18	3	55.67	18	56.12	55.40	-15	9,089	-0.17%
2021/01/15	30	58.07	14	57.91	57.20	16	9,174	0.17%
2021/01/14	2	57.90	2	57.65	59.30	0	9,620	0.00%
2021/01/13	1	57.20	2	57.20	57.50	-1	9,801	-0.01%
2021/01/12	3	56.27	1	56.00	56.80	2	9,872	0.02%
2021/01/11	10	58.29	7	59.01	58.00	3	9,898	0.03%
2021/01/08	4	58.93	1	60.30	58.20	3	9,993	0.03%
2021/01/07	6	60.13	9	59.86	60.30	-3	9,892	-0.03%
2021/01/06	4	59.20	3	58.70	58.00	1	9,822	0.01%
2021/01/05	4	61.13	0	0.00	61.00	4	9,666	0.04%
2021/01/04	1	62.50	0	0.00	62.70	1	9,527	0.01%
2020/12/31	14	64.36	15	64.05	62.20	-1	9,395	-0.01%
2020/12/30	1	63.10	1	65.90	64.00	0	9,184	0.00%
2020/12/29	8	62.29	21	63.66	64.90	-13	8,938	-0.15%
2020/12/28	14	62.94	15	63.47	62.90	-1	8,702	-0.01%
2020/12/25	40	64.28	47	64.32	61.50	-7	8,341	-0.08%
2020/12/24	20	60.33	29	57.99	60.80	-9	7,563	-0.12%
2020/12/23	78	55.17	84	55.43	55.30	-6	7,028	-0.09%
2020/12/22	6	54.45	3	54.23	52.50	3	6,832	0.04%
2020/12/21	7	53.13	7	53.23	53.20	0	6,807	0.00%
2020/12/18	8	55.01	11	55.55	54.50	-3	6,786	-0.04%
2020/12/17	13	56.11	7	55.73	55.80	6	6,772	0.09%
2020/12/16	6	55.97	10	55.81	56.50	-4	6,769	-0.06%
2020/12/15	29	56.19	16	54.14	53.20	13	6,680	0.19%
2020/12/14	0	0.00	3	54.13	54.80	-3	6,481	-0.05%
2020/12/11	3	53.13	0	0.00	52.30	3	6,403	0.05%
2020/12/10	4	55.23	0	0.00	54.50	4	6,348	0.06%
2020/12/09	10	55.80	3	56.47	56.30	7	6,319	0.11%
2020/12/08	1	56.30	6	55.33	56.00	-5	6,278	-0.08%
2020/12/07	0	0.00	2	56.00	55.00	-2	6,252	-0.03%
2020/12/04	2	53.95	1	54.20	54.30	1	6,197	0.02%
2020/12/03	7	54.21	1	54.00	53.80	6	6,218	0.10%
2020/12/02	5	55.56	10	55.20	55.10	-5	6,206	-0.08%
2020/12/01	3	55.37	2	55.20	55.80	1	6,174	0.02%
2020/11/30	2	57.75	3	57.73	56.80	-1	6,154	-0.02%
2020/11/27	5	55.68	25	56.18	57.00	-20	6,498	-0.31%
2020/11/26	6	53.70	2	52.95	53.20	4	6,505	0.06%
2020/11/25	40	56.52	16	56.59	53.20	24	6,450	0.37%
2020/11/24	1	52.50	2	52.45	53.20	-1	6,030	-0.02%
2020/11/23	22	51.96	22	52.03	52.80	0	5,986	0.00%
2020/11/20	1	50.50	6	51.27	50.50	-5	5,786	-0.09%
2020/11/19	1	50.40	0	0.00	50.10	1	5,727	0.02%
2020/11/18	7	51.00	10	51.06	50.40	-3	5,697	-0.05%
2020/11/17	7	49.31	54	49.63	49.95	-47	5,558	-0.85%
2020/11/16	58	48.77	1	49.10	49.80	57	5,500	1.04%
2020/11/13	1	48.20	1	48.15	48.00	0	5,523	0.00%
2020/11/12	6	48.73	2	48.95	47.65	4	5,513	0.07%
2020/11/11	4	48.08	7	48.67	49.95	-3	5,433	-0.06%
2020/11/10	1	47.95	2	48.55	47.65	-1	5,326	-0.02%
2020/11/09	2	48.08	1	48.70	47.90	1	5,253	0.02%
2020/11/06	2	48.30	1	48.55	47.70	1	5,226	0.02%
2020/11/05	1	48.10	2	47.33	48.15	-1	5,199	-0.02%
2020/11/04	1	47.20	1	47.00	47.20	0	5,151	0.00%
2020/11/03	1	46.10	1	46.45	46.60	0	5,143	0.00%
2020/11/02	1	45.50	2	45.68	46.00	-1	5,193	-0.02%
2020/10/30	2	46.30	1	46.60	44.90	1	5,167	0.02%
2020/10/29	5	47.45	4	47.78	47.30	1	5,093	0.02%
2020/10/28	3	48.60	3	48.90	48.45	0	5,053	0.00%
2020/10/27	3	47.95	4	48.13	48.80	-1	4,838	-0.02%
2020/10/26	1	47.50	4	47.30	47.45	-3	4,697	-0.06%
2020/10/23	27	48.39	22	48.29	48.25	5	4,629	0.11%
2020/10/22	14	48.04	78	48.81	48.25	-64	4,490	-1.43%
2020/10/21	4	46.65	4	46.38	46.80	0	3,949	0.00%
2020/10/20	3	45.22	3	44.87	44.55	0	3,677	0.00%
2020/10/19	0	0.00	31	44.82	45.20	-31	3,537	-0.88%
2020/10/16	38	44.15	9	44.55	43.80	29	3,411	0.85%
2020/10/14	0	0.00	10	41.88	41.70	-10	3,089	-0.32%
2020/10/13	0	0.00	2	41.25	41.35	-2	3,055	-0.07%
2020/10/08	0	0.00	2	41.48	41.25	-2	3,057	-0.07%
2020/10/06	2	41.15	0	0.00	40.70	2	3,045	0.07%
2020/09/30	12	40.43	1	40.60	40.45	11	3,082	0.36%
2020/09/28	5	38.50	5	39.20	40.05	0	3,119	0.00%
2020/09/24	0	0.00	3	39.93	39.90	-3	3,150	-0.10%
2020/09/22	0	0.00	10	41.55	41.30	-10	3,202	-0.31%
2020/09/21	5	41.79	0	0.00	41.70	5	3,166	0.16%
2020/09/18	2	41.30	3	41.42	41.15	-1	3,106	-0.03%
2020/09/16	0	0.00	2	40.20	40.10	-2	3,066	-0.07%
2020/09/15	0	0.00	3	40.40	40.45	-3	3,056	-0.10%
2020/09/14	5	40.70	2	39.83	40.75	3	3,040	0.10%
2020/09/11	2	40.50	6	39.62	39.50	-4	3,025	-0.13%
2020/09/10	1	40.90	0	0.00	40.30	1	2,994	0.03%
2020/09/07	1	40.35	20	39.40	39.40	-19	2,917	-0.65%
2020/09/04	1	41.55	2	41.38	41.50	-1	2,853	-0.04%
2020/09/03	0	0.00	1	42.70	42.60	-1	2,812	-0.04%
2020/09/02	47	42.71	12	42.98	43.40	35	2,748	1.27%
2020/09/01	8	39.06	8	39.07	41.25	0	2,280	0.00%
2020/08/27	4	37.63	4	37.80	37.05	0	2,424	0.00%
2020/08/20	1	35.00	0	0.00	35.35	1	2,408	0.04%
2020/08/17	1	37.10	0	0.00	37.00	1	2,291	0.04%
2020/07/21	0	0.00	15	38.79	38.90	-15	2,205	-0.68%
2020/07/17	0	0.00	5	39.00	38.15	-5	2,282	-0.22%
2020/07/16	1	39.25	0	0.00	39.05	1	2,293	0.04%
2020/07/09	10	42.53	0	0.00	42.10	10	2,334	0.43%
2020/07/08	0	0.00	1	42.75	42.70	-1	2,333	-0.04%
2020/07/07	6	43.02	0	0.00	42.65	6	2,295	0.26%
2020/07/06	61	43.15	0	0.00	43.20	61	2,329	2.62%
2020/07/03	5	43.55	5	43.73	43.35	0	2,374	0.00%
2020/07/02	0	0.00	5	41.00	43.00	-5	2,329	-0.21%
2020/06/11	10	42.95	0	0.00	41.35	10	2,539	0.39%
2020/06/10	0	0.00	8	43.46	43.25	-8	2,535	-0.32%
2020/06/09	5	42.90	0	0.00	42.60	5	2,560	0.20%
2020/06/05	6	46.40	1	45.40	45.25	5	2,473	0.20%
2020/06/04	19	44.07	29	44.16	45.40	-10	2,367	-0.42%
2020/06/03	13	42.01	20	42.49	41.30	-7	2,160	-0.32%
2020/06/02	9	39.73	1	40.05	40.00	8	1,983	0.40%
2020/06/01	3	38.85	0.3	39.45	39.45	2.7	1,971	0.14%
2020/05/28	6	37.47	0	0.00	36.80	6	1,922	0.31%
2020/05/15	1	38.45	1	38.15	37.40	0	2,000	0.00%
2020/04/30	1	38.10	0	0.00	38.30	1	2,122	0.05%
2020/04/28	0	0.00	1	38.30	38.10	-1	2,105	-0.05%
2020/04/27	4	38.15	3	38.15	38.00	1	2,130	0.05%
2020/04/23	8	37.36	8	37.70	38.00	0	2,085	0.00%
2020/04/22	1	36.15	1	36.00	36.15	0	2,028	0.00%
2020/04/17	3	36.75	2	37.45	36.05	1	2,004	0.05%
2020/04/16	5	36.21	5	36.25	36.30	0	1,967	0.00%
2020/04/15	3	35.25	0	0.00	35.80	3	1,964	0.15%
2020/04/14	0	0.00	1	34.90	34.85	-1	1,961	-0.05%
2020/04/13	0	0.00	1	34.20	34.20	-1	1,969	-0.05%
2020/04/10	5	33.87	0	0.00	33.95	5	1,973	0.25%
2020/04/09	13	34.34	10	34.15	34.00	3	2,021	0.15%
2020/03/27	7	30.37	14	30.01	29.80	-7	2,060	-0.34%
2020/03/26	7	29.89	0	0.00	29.80	7	2,169	0.32%
2020/03/25	0	0.00	3	30.17	30.20	-3	2,239	-0.13%
2020/03/24	0	0.00	6	28.38	28.35	-6	2,193	-0.27%
2020/03/20	2	28.25	1	28.60	28.05	1	2,267	0.04%
2020/03/19	6	26.56	1	26.60	26.55	5	2,263	0.22%
2020/03/18	6	29.74	0	0.00	29.50	6	2,254	0.27%
2020/03/17	1	32.70	0	0.00	32.45	1	2,220	0.05%
2020/03/16	1	38.00	1	36.40	36.05	0	2,190	0.00%
2020/03/13	2	38.15	18	37.30	40.00	-16	2,216	-0.72%
2020/03/12	1	41.70	2	40.60	41.00	-1	2,237	-0.04%
2020/03/06	4	46.80	5	46.90	46.80	-1	2,342	-0.04%
2020/03/04	0	0.00	1	46.00	45.90	-1	2,330	-0.04%
2020/03/03	1	45.30	1	45.30	45.20	0	2,362	0.00%
2020/02/27	1	43.85	0	0.00	43.90	1	2,350	0.04%
2020/02/21	0	0.00	1	47.45	47.60	-1	2,331	-0.04%
2020/02/20	0	0.00	1	46.85	46.80	-1	2,301	-0.04%
2020/02/19	2	46.90	0	0.00	46.60	2	2,306	0.09%
2020/02/18	2	46.95	2	46.90	46.80	0	2,295	0.00%
2020/02/17	2	46.35	3	46.72	46.70	-1	2,293	-0.04%
2020/02/14	2	46.45	2	46.65	46.55	0	2,295	0.00%
2020/02/13	0	0.00	5	46.74	46.30	-5	2,298	-0.22%
2020/02/12	2	46.28	0	0.00	46.70	2	2,323	0.09%
2020/02/11	5	46.71	3	46.57	46.30	2	2,333	0.09%
2020/02/10	0	0.00	1	44.65	44.65	-1	2,283	-0.04%
2020/02/06	0	0.00	0.2	46.15	45.65	-0.2	2,300	-0.01%
2020/02/05	2	45.65	0	0.00	45.05	2	2,313	0.09%
2020/02/04	1	45.30	1	45.35	45.30	0	2,329	0.00%
2020/02/03	2	42.30	1	41.65	43.10	1	2,510	0.04%
2020/01/30	2	46.18	40	46.41	45.65	-38	2,545	-1.49%
2020/01/20	0	0.00	6	50.82	50.70	-6	2,528	-0.24%
2020/01/17	0	0.00	1	50.90	50.90	-1	2,538	-0.04%
2020/01/15	0	0.00	20	51.40	51.40	-20	2,661	-0.75%
2020/01/14	20	52.10	0	0.00	52.10	20	2,656	0.75%
2020/01/09	10	51.50	10	51.70	51.60	0	2,667	0.00%
2020/01/06	3	51.00	0	0.00	51.20	3	2,617	0.11%
2020/01/03	2	52.90	0	0.00	52.20	2	2,584	0.08%
2020/01/02	2	55.00	7	54.56	53.60	-5	2,523	-0.20%
2019/12/30	1	53.50	0	0.00	53.50	1	2,426	0.04%
2019/12/27	1	54.30	5	54.30	54.10	-4	2,403	-0.17%
2019/12/26	48	54.47	3	54.30	54.20	45	2,384	1.89%
2019/12/25	0	0.00	2	54.60	54.90	-2	2,323	-0.09%
2019/12/24	5	53.14	0	0.00	53.20	5	2,263	0.22%
2019/12/23	2	53.65	26	53.84	53.80	-24	2,231	-1.08%
2019/12/20	4	53.28	18	53.07	53.80	-14	2,094	-0.67%
2019/12/19	0	0.00	21	52.25	52.40	-21	2,003	-1.05%
2019/12/18	2	51.90	1	52.30	51.60	1	1,994	0.05%
2019/12/17	102	52.44	48	53.01	51.90	54	1,988	2.72%	大買/
2019/12/16	10	51.80	4	51.98	51.80	6	1,893	0.32%
2019/12/13	5	50.58	0	0.00	50.70	5	1,862	0.27%
2019/12/12	0	0.00	4	52.23	51.80	-4	1,814	-0.22%
2019/12/10	0	0.00	1	52.60	52.00	-1	1,760	-0.06%
2019/12/09	3	52.60	12	52.82	53.00	-9	1,715	-0.52%
2019/12/06	25	52.43	30	52.63	52.60	-5	1,647	-0.30%
2019/12/03	1	49.25	0	0.00	49.15	1	1,520	0.07%
2019/12/02	0	0.00	1	49.65	49.40	-1	1,516	-0.07%
2019/11/29	1	50.00	3	51.53	50.00	-2	1,513	-0.13%
2019/11/28	1	51.10	25	51.15	50.80	-24	1,502	-1.60%
2019/11/27	0	0.00	2	49.85	50.00	-2	1,481	-0.13%
2019/11/26	4	49.26	0	0.00	49.50	4	1,469	0.27%
2019/11/25	0	0.00	5	49.24	48.80	-5	1,453	-0.34%
2019/11/22	2	49.30	1	49.70	48.90	1	1,455	0.07%
2019/11/21	0	0.00	2	48.85	49.40	-2	1,452	-0.14%
2019/11/18	5	48.45	0	0.00	48.45	5	1,506	0.33%
2019/11/15	2	49.25	0	52.40	49.20	2	1,537	0.13%
2019/11/14	1	48.30	0	0.00	48.80	1	1,572	0.06%
2019/11/13	9	49.30	0	0.00	49.30	9	1,590	0.57%
2019/11/12	2	49.80	6	49.55	49.55	-4	1,605	-0.25%
2019/11/11	2	51.60	4	50.78	49.60	-2	1,625	-0.12%
2019/11/08	3	50.27	3	50.70	50.90	0	1,632	0.00%
2019/11/07	2	49.85	1	50.50	49.30	1	1,636	0.06%
2019/11/06	2	50.40	0	0.00	50.30	2	1,629	0.12%
2019/11/05	1	51.40	4	51.68	51.60	-3	1,616	-0.19%
2019/11/04	2	51.10	1	51.50	51.30	1	1,613	0.06%
2019/11/01	8	51.31	0	0.00	50.90	8	1,578	0.51%
2019/10/31	31	51.85	24	52.32	51.00	7	1,571	0.45%
2019/10/30	17	49.88	0	0.00	50.30	17	1,372	1.24%
2019/10/29	0	0.00	16	50.29	49.10	-16	1,351	-1.18%
2019/10/28	0	0.00	1	49.75	49.90	-1	1,328	-0.08%
2019/10/25	0	0.00	0	48.70	49.00	0	1,335	0.00%
2019/10/24	13	49.42	3	48.80	49.80	10	1,334	0.75%
2019/10/23	1	49.30	8	48.46	49.30	-7	1,357	-0.52%
2019/10/18	6	46.92	0	0.00	46.30	6	1,364	0.44%
2019/10/17	5	46.35	2	46.75	46.35	3	1,356	0.22%
2019/10/16	0	0.00	2	46.43	45.90	-2	1,379	-0.14%
2019/10/15	0	0.00	2	46.10	46.20	-2	1,405	-0.14%
2019/10/08	0	0.00	2	46.30	45.10	-2	1,518	-0.13%
2019/09/27	2	46.40	0	0.00	45.70	2	1,602	0.12%
2019/09/24	5	48.13	8	47.93	47.65	-3	1,660	-0.18%
2019/09/23	3	47.27	0	0.00	47.75	3	1,664	0.18%
2019/09/20	3	47.05	0	0.00	47.10	3	1,712	0.18%
2019/09/18	1	47.00	0	0.00	46.65	1	1,740	0.06%
2019/09/06	1	46.70	1	46.85	46.70	0	1,891	0.00%
2019/09/04	1	47.10	3	46.40	46.90	-2	1,891	-0.11%
2019/09/02	1	46.75	0	0.00	46.85	1	1,960	0.05%
2019/08/30	4	46.85	0	0.00	46.40	4	1,972	0.20%
2019/08/26	1	44.55	0	0.00	44.55	1	2,095	0.05%
2019/08/19	0	0.00	1	45.55	45.85	-1	2,160	-0.05%
2019/08/16	1	42.60	0	0.00	43.50	1	2,130	0.05%
2019/08/13	1	45.35	0	0.00	45.00	1	2,075	0.05%
2019/08/12	0	0.00	1	48.30	47.30	-1	2,045	-0.05%
2019/08/02	1	47.05	0	0.00	47.00	1	2,269	0.04%
2019/07/31	1	49.25	21	49.85	49.85	-20	2,354	-0.85%
2019/07/30	0	0.00	16	48.88	48.85	-16	2,390	-0.67%
2019/07/25	0	0.00	15	50.63	50.50	-15	2,380	-0.63%
2019/07/24	2	52.80	2	52.70	53.00	0	2,352	0.00%
2019/07/19	0	0.00	1	51.50	51.40	-1	2,286	-0.04%
2019/07/18	7	51.57	0	0.00	51.00	7	2,325	0.30%
2019/07/17	20	52.50	0	0.00	52.10	20	2,327	0.86%
2019/07/15	1	52.80	2	52.40	52.80	-1	2,307	-0.04%
2019/07/12	1	51.60	3	51.57	51.40	-2	2,282	-0.09%
2019/07/11	3	50.87	0	0.00	50.90	3	2,281	0.13%
2019/07/10	0	0.00	6	51.30	51.50	-6	2,265	-0.26%
2019/07/08	13	51.60	0	0.00	51.60	13	2,304	0.56%
2019/07/05	12	51.60	0	0.00	51.60	12	2,386	0.50%
2019/07/03	3	51.60	3	50.90	50.80	0	2,490	0.00%
2019/07/02	3	51.00	3	51.60	51.50	0	2,502	0.00%
2019/07/01	9	50.50	3	51.50	51.50	6	2,521	0.24%
2019/06/27	3	50.30	3	49.60	49.50	0	2,591	0.00%
2019/06/24	0	0.00	3	46.90	47.50	-3	2,665	-0.11%
2019/06/20	0	0.00	5	46.85	47.40	-5	2,689	-0.19%
2019/06/19	3	46.70	0	0.00	45.85	3	2,790	0.11%
2019/06/18	1	44.70	1	44.60	44.35	0	2,858	0.00%
2019/06/12	5	44.35	1	44.50	44.50	4	2,939	0.14%
2019/06/11	1	44.15	0	0.00	44.00	1	2,958	0.03%
2019/06/10	0	0.00	2	42.80	42.85	-2	2,927	-0.07%
2019/06/04	1	42.55	0	0.00	42.30	1	2,908	0.03%
2019/06/03	0	0.00	10	43.23	42.55	-10	2,897	-0.35%
2019/05/30	10	43.21	10	43.52	43.50	0	2,833	0.00%
2019/05/29	12	44.80	1	45.60	43.00	11	2,814	0.39%
2019/05/28	0	0.00	1	48.55	47.60	-1	2,741	-0.04%
2019/05/27	2	48.03	10	47.73	48.10	-8	2,749	-0.29%
2019/05/20	0	0.00	1	47.30	48.00	-1	2,885	-0.03%
2019/05/16	0	0.00	2	48.18	47.80	-2	2,994	-0.07%
2019/05/15	2	48.80	21	48.75	48.80	-19	3,014	-0.63%
2019/05/14	0	0.00	15	47.13	48.25	-15	3,079	-0.49%
2019/05/13	13	50.52	5	51.05	48.80	8	3,220	0.25%
2019/05/10	5	54.90	2	56.70	54.20	3	3,442	0.09%
2019/05/09	11	56.05	13	56.94	56.40	-2	3,402	-0.06%
2019/05/08	2	55.75	71	55.81	55.80	-69	3,357	-2.06%
2019/05/07	85	57.20	0	0.00	57.00	85	3,421	2.48%
2019/05/06	1	55.90	1	55.60	55.00	0	3,487	0.00%
2019/05/03	1	55.80	0	0.00	55.90	1	3,743	0.03%
2019/05/02	1	55.00	0	0.00	55.30	1	3,742	0.03%
2019/04/29	5	55.30	8	56.01	55.00	-3	3,738	-0.08%
2019/04/26	8	57.41	3	57.27	57.50	5	3,712	0.13%
2019/04/24	11	58.05	0	0.00	57.80	11	3,777	0.29%
2019/04/23	0	0.00	1	58.80	58.60	-1	3,744	-0.03%
2019/04/22	1	58.40	1	58.50	58.20	0	3,724	0.00%
2019/04/19	3	56.50	5	57.00	57.20	-2	3,695	-0.05%
2019/04/18	2	56.70	0	0.00	56.10	2	3,686	0.05%
2019/04/17	0	0.00	10	57.55	57.40	-10	3,686	-0.27%
2019/04/16	2	56.50	0	0.00	57.20	2	3,696	0.05%
2019/04/15	0	0.00	7	56.79	56.90	-7	3,746	-0.19%
2019/04/12	7	56.33	1	57.70	56.10	6	3,810	0.16%
2019/04/11	15	58.04	2	58.40	58.30	13	3,846	0.34%
2019/04/10	6	58.62	2	58.75	57.70	4	3,825	0.10%
2019/04/09	1	57.00	0	0.00	57.60	1	3,756	0.03%
2019/04/03	1	57.50	0	0.00	57.10	1	3,740	0.03%
2019/04/02	1	57.10	1	57.00	56.70	0	3,744	0.00%
2019/04/01	2	57.00	1	56.30	55.60	1	3,739	0.03%
2019/03/29	1	56.10	6	56.07	56.20	-5	3,683	-0.14%
2019/03/27	10	55.39	18	55.87	56.10	-8	3,659	-0.22%
2019/03/26	5	54.40	2	55.40	54.20	3	3,655	0.08%
2019/03/25	9	54.63	0	0.00	54.80	9	3,697	0.24%
2019/03/22	2	54.30	7	54.79	55.40	-5	3,689	-0.14%
2019/03/21	3	53.07	1	52.90	53.60	2	3,598	0.06%
2019/03/12	0	0.00	2	54.60	53.70	-2	3,626	-0.06%
2019/02/27	0	0.00	1	55.50	55.50	-1	4,376	-0.02%
2019/02/22	0	0.00	1	57.30	57.00	-1	4,468	-0.02%
2019/02/21	0	0.00	1	57.50	57.70	-1	4,510	-0.02%
2019/02/18	0	0.00	1	58.00	58.10	-1	4,662	-0.02%
2019/02/15	1	60.50	0	0.00	58.70	1	4,726	0.02%
2019/02/14	0	0.00	1	58.30	58.90	-1	4,714	-0.02%
2019/02/13	141	59.88	137	59.77	58.70	4	4,705	0.09%	大買/大賣/
2019/02/12	5	59.00	2	60.25	58.70	3	4,638	0.06%
2019/02/11	2	57.90	2	59.70	59.10	0	4,518	0.00%
2019/01/29	1	57.10	0	0.00	56.60	1	4,265	0.02%
2019/01/28	0	0.00	1	56.10	55.50	-1	4,233	-0.02%
2019/01/24	3	56.43	2	57.25	54.90	1	4,223	0.02%
2019/01/22	1	54.60	1	55.20	53.10	0	4,155	0.00%
2019/01/21	0	0.00	1	54.50	54.80	-1	4,151	-0.02%
2019/01/10	0	0.00	1	52.70	52.70	-1	4,176	-0.02%
2019/01/08	4	55.60	3	54.60	54.40	1	4,219	0.02%
2019/01/07	6	55.13	6	55.22	55.10	0	4,241	0.00%
2019/01/04	1	54.00	0	0.00	54.50	1	4,261	0.02%
2019/01/03	1	52.50	7	53.57	54.00	-6	4,203	-0.14%
2019/01/02	1	52.70	1	52.70	52.30	0	4,218	0.00%
2018/12/28	1	51.70	4	52.03	51.10	-3	4,236	-0.07%
2018/12/27	1	51.90	0	0.00	51.60	1	4,329	0.02%
2018/12/24	25	50.12	0	0.00	51.00	25	4,299	0.58%
2018/12/21	0	0.00	1	46.50	48.70	-1	4,289	-0.02%
2018/12/18	1	49.45	2	48.75	49.00	-1	4,261	-0.02%
2018/12/14	1	51.40	0	0.00	52.00	1	4,278	0.02%
2018/12/13	2	53.90	5	53.84	54.00	-3	4,328	-0.07%
2018/12/12	28	54.36	25	54.52	54.20	3	4,413	0.07%
2018/12/11	0	0.00	1	52.20	52.00	-1	4,355	-0.02%
2018/12/10	0	0.00	3	52.70	51.20	-3	4,357	-0.07%
2018/12/07	1	54.30	2	55.00	54.60	-1	4,320	-0.02%
2018/12/05	4	57.30	0	0.00	56.60	4	4,290	0.09%
2018/12/04	6	59.28	0	0.00	58.90	6	4,250	0.14%
2018/12/03	10	60.23	16	60.20	60.80	-6	4,208	-0.14%
2018/11/30	14	57.58	14	57.81	56.80	0	4,077	0.00%
2018/11/29	1	56.40	2	57.60	56.40	-1	4,002	-0.02%
2018/11/28	6	57.90	2	56.25	56.60	4	3,862	0.10%
2018/11/27	2	53.10	2	53.25	53.50	0	3,600	0.00%
2018/11/22	6	52.20	2	52.60	50.20	4	3,417	0.12%
2018/11/21	9	50.89	7	51.14	51.00	2	3,355	0.06%
2018/11/19	7	49.93	9	49.90	50.30	-2	3,274	-0.06%
2018/11/16	1	48.00	1	48.85	47.00	0	3,164	0.00%
2018/11/15	3	48.00	5	47.91	48.10	-2	3,115	-0.06%
2018/11/14	2	49.35	1	50.20	47.00	1	3,072	0.03%
2018/11/13	1	47.15	1	48.15	48.25	0	2,995	0.00%
2018/11/09	1	51.90	1	50.70	51.70	0	2,934	0.00%
2018/11/08	1	54.00	8	53.21	52.90	-7	2,915	-0.24%
2018/11/07	4	52.10	4	52.40	52.90	0	2,858	0.00%
2018/11/06	1	51.00	1	50.10	48.55	0	2,857	0.00%
2018/11/05	16	50.46	10	50.41	50.60	6	2,900	0.21%
2018/11/02	7	51.04	8	51.43	50.30	-1	2,981	-0.03%
2018/11/01	2	45.80	2	47.78	49.70	0	2,907	0.00%
2018/10/31	14	45.11	11	45.61	46.30	3	2,809	0.11%
2018/10/30	3	40.65	3	40.90	43.25	0	2,671	0.00%
2018/10/26	6	40.35	1	40.10	40.00	5	2,641	0.19%
2018/10/25	0	0.00	1.5	39.56	39.50	-1.5	2,631	-0.06%
2018/10/24	1	43.05	2	43.13	42.75	-1	2,589	-0.04%
2018/10/19	0	0.00	2	44.05	44.70	-2	2,641	-0.08%
2018/10/18	1	44.80	0	0.00	44.75	1	2,656	0.04%
2018/10/17	0	0.00	0.4	47.35	46.40	-0.4	2,647	-0.02%
2018/10/16	0	0.00	1	47.75	47.35	-1	2,642	-0.04%
2018/10/15	0	0.00	4	46.90	47.70	-4	2,630	-0.15%
2018/10/12	0	0.00	3	42.92	44.60	-3	2,624	-0.11%
2018/10/09	4	47.55	5	48.48	48.20	-1	2,583	-0.04%
2018/10/08	5	49.33	1	53.50	50.00	4	2,543	0.16%
2018/10/05	9	54.12	6	53.72	52.90	3	2,508	0.12%
2018/10/04	4	59.03	2	59.70	58.70	2	2,468	0.08%
2018/10/03	0	0.00	2	61.35	61.10	-2	2,480	-0.08%
2018/10/02	0	0.00	1.1	62.44	61.10	-1.1	2,527	-0.04%
2018/10/01	0	0.00	1	61.80	61.40	-1	2,536	-0.04%
2018/09/27	4	60.93	0	0.00	60.40	4	2,689	0.15%
2018/09/26	4	63.80	3	64.20	62.90	1	2,760	0.04%
2018/09/25	0	0.00	3	63.33	64.50	-3	2,983	-0.10%
2018/09/21	0	0.00	2	60.10	61.20	-2	3,091	-0.06%
2018/09/20	0	0.00	4	59.75	58.70	-4	3,088	-0.13%
2018/09/19	4	58.08	1	60.60	57.90	3	3,069	0.10%
2018/09/18	6	60.67	0	0.00	59.80	6	3,060	0.20%
2018/09/17	1	63.80	1	64.30	64.00	0	2,995	0.00%
2018/09/14	0	0.00	5	65.78	66.80	-5	3,006	-0.17%
2018/09/13	5	64.10	4	64.85	64.20	1	3,087	0.03%
2018/09/12	2	64.25	1	67.00	63.20	1	3,396	0.03%
2018/09/11	0	0.00	1	68.60	68.70	-1	3,507	-0.03%
2018/09/10	2	67.55	0	0.00	67.30	2	3,515	0.06%
2018/09/07	1	71.80	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	72.80	73.00	-1	3,508	-0.03%
2018/09/05	1	72.10	0	0.00	72.60	1	3,559	0.03%
2018/09/03	1	73.20	0	0.00	72.60	1	3,716	0.03%
2018/08/31	1	73.70	1	74.10	73.50	0	3,744	0.00%
2018/08/29	4	75.55	2	75.40	75.20	2	3,879	0.05%
2018/08/28	2	74.40	1	74.60	73.80	1	3,959	0.03%
2018/08/27	2	72.95	5	73.46	74.40	-3	4,094	-0.07%
2018/08/24	0	0.00	1	68.30	69.90	-1	4,453	-0.02%
2018/08/23	0	0.00	1	69.10	69.40	-1	4,737	-0.02%
2018/08/22	1	71.00	0	0.00	69.60	1	4,783	0.02%
2018/08/21	0	0.00	1	67.70	69.70	-1	4,775	-0.02%
2018/08/20	6	66.28	5	68.60	67.20	1	4,774	0.02%
2018/08/16	0	0.00	1	68.70	70.00	-1	4,730	-0.02%
2018/08/14	0	0.00	1	69.00	69.30	-1	4,721	-0.02%
2018/08/13	5	67.12	4	69.28	67.50	1	4,716	0.02%
2018/08/10	5	72.24	2	72.00	71.90	3	4,672	0.06%
2018/08/09	7	76.70	2	80.10	75.00	5	4,613	0.11%
2018/08/08	1	81.00	1	82.00	81.00	0	4,537	0.00%
2018/08/07	1	82.20	1	82.20	82.00	0	4,589	0.00%
2018/08/06	3	82.77	1	82.30	82.20	2	4,603	0.04%
2018/07/31	0	0.00	1	83.20	84.00	-1	4,577	-0.02%
2018/07/30	2	82.70	1	82.00	81.80	1	4,579	0.02%
2018/07/27	0	0.00	1	85.30	84.20	-1	4,571	-0.02%
2018/07/26	3	81.57	2	84.95	84.20	1	4,568	0.02%
2018/07/25	1	80.60	1	81.50	82.50	0	4,528	0.00%
2018/07/24	1	80.00	0	0.00	79.90	1	4,505	0.02%
2018/07/23	0	0.00	1	80.40	80.70	-1	4,511	-0.02%
2018/07/20	1	82.60	1	83.40	83.40	0	4,512	0.00%
2018/07/19	2	82.60	4	82.45	82.40	-2	4,496	-0.04%
2018/07/18	0	0.00	1	84.60	84.30	-1	4,522	-0.02%
2018/07/17	4	87.50	4	87.70	85.10	0	4,520	0.00%
2018/07/16	4	87.93	1	87.10	87.10	3	4,515	0.07%
2018/07/13	1	87.70	3	90.43	90.40	-2	4,511	-0.04%
2018/07/12	3	84.90	4	86.60	88.40	-1	4,484	-0.02%
2018/07/11	8	86.53	5	87.02	85.60	3	4,481	0.07%
2018/07/10	5	87.14	4	89.05	87.00	1	4,458	0.02%
2018/07/09	4.6	88.77	5	88.28	88.90	-0.5	4,442	-0.01%
2018/07/06	5	86.94	12	88.98	88.90	-7	4,457	-0.16%
2018/07/05	28	91.82	26	93.18	88.50	2	4,481	0.04%
2018/07/04	11	94.61	4	94.58	93.30	7	4,367	0.16%
2018/07/03	11	94.98	45	96.54	97.20	-34	4,295	-0.79%
2018/07/02	7	89.94	10	90.55	90.60	-3	4,073	-0.07%
2018/06/29	3	86.33	2	86.50	86.40	1	3,952	0.03%
2018/06/28	3	84.93	4	85.75	86.50	-1	3,929	-0.03%
2018/06/27	6	86.13	5	86.42	83.80	1	3,934	0.03%
2018/06/26	1	81.70	1	82.70	83.00	0	3,878	0.00%
2018/06/25	1	82.50	0	0.00	83.50	1	3,882	0.03%
2018/06/22	75	86.59	71	87.46	83.50	4	3,944	0.10%
2018/06/21	16	90.75	86	90.76	87.00	-70	3,871	-1.81%
2018/06/20	20	85.57	19.5	85.95	88.30	0.5	3,575	0.01%
2018/06/14	0.5	82.10	0	0.00	82.50	0.5	3,464	0.01%
2018/06/12	2	85.35	5	86.70	86.40	-3	3,437	-0.09%
2018/06/11	4	86.68	5	84.44	86.10	-1	3,374	-0.03%
2018/06/06	24	85.08	12	84.33	84.30	12	3,493	0.34%
2018/06/05	16	82.78	18	83.52	80.50	-2	3,528	-0.06%
2018/06/04	48	87.37	11	88.98	83.50	37	3,721	0.99%
2018/06/01	81	87.57	137.5	89.07	87.30	-56.5	3,737	-1.51%	大賣/
2018/05/31	27	83.87	14	82.44	85.30	13	3,355	0.39%
2018/05/30	4	76.40	4	76.30	77.60	0	3,089	0.00%
2018/05/28	1	75.50	1	75.40	75.70	0	3,108	0.00%
2018/05/18	0	0.00	1	75.20	75.30	-1	3,191	-0.03%
2018/05/16	0.2	76.50	0	0.00	76.50	0.2	3,200	0.01%
2018/05/15	24	77.88	24	78.73	77.90	0	3,201	0.00%
2018/05/14	30	77.43	0	0.00	76.50	30	3,199	0.94%
2018/04/27	1	66.90	0	0.00	67.80	1	3,242	0.03%
2018/04/24	5	69.50	5	70.00	68.50	0	3,283	0.00%
2018/04/23	0	0.00	1	77.50	74.50	-1	3,240	-0.03%
2018/04/20	37	75.70	5	77.30	77.40	32	3,243	0.99%
2018/04/19	41	77.65	0	0.00	77.70	41	3,236	1.27%
2018/04/18	4	75.10	0	0.00	74.60	4	3,224	0.12%
2018/04/17	17	77.14	122	75.75	75.10	-105	3,260	-3.22%	大賣/鉅額交易
2018/04/16	5	79.10	0	0.00	79.10	5	3,243	0.15%
2018/04/13	0	0.00	20.2	81.14	80.50	-20.2	3,278	-0.62%
2018/04/12	2	78.00	0	0.00	80.00	2	3,293	0.06%
2018/04/11	0	0.00	3	79.73	79.90	-3	3,357	-0.09%
2018/04/10	1	75.90	0	0.00	75.90	1	3,340	0.03%
2018/04/02	23	77.07	0	0.00	76.60	23	3,562	0.65%
2018/03/31	7	78.83	1	79.50	79.00	6	3,543	0.17%
2018/03/30	9	78.98	1	81.00	78.80	8	3,559	0.22%
2018/03/29	10	77.85	0	0.00	78.00	10	3,533	0.28%
2018/03/28	38	80.00	2	79.20	78.60	36	3,525	1.02%
2018/03/27	27	81.49	56	81.61	81.70	-29	3,505	-0.83%
2018/03/26	15	79.60	30	79.65	79.00	-15	3,489	-0.43%
2018/03/23	50	76.06	41	76.66	77.10	9	3,472	0.26%
2018/03/22	24	80.83	7	81.89	79.80	17	3,464	0.49%
2018/03/21	40	80.66	36	81.14	81.50	4	3,481	0.11%
2018/03/20	27	80.41	19	81.66	80.10	8	3,466	0.23%
2018/03/19	11	81.22	5	82.40	81.10	6	3,476	0.17%
2018/03/16	31	82.52	27	83.19	81.30	4	3,516	0.11%
2018/03/15	22	81.31	12	81.93	82.20	10	3,546	0.28%
2018/03/14	36	83.43	12	84.19	82.10	24	3,527	0.68%
2018/03/13	67	83.22	47	84.06	85.50	20	3,518	0.57%
2018/03/12	106	83.06	161	84.91	82.60	-55	3,530	-1.56%	大買/大賣/
2018/03/09	39	81.66	48.4	82.62	81.60	-9.4	3,432	-0.27%
2018/03/08	187	80.52	155	80.58	82.80	32	3,360	0.95%	大買/大賣/
2018/03/07	2	76.50	84	76.79	75.30	-82	3,080	-2.66%
2018/03/05	0.3	71.90	0	0.00	71.90	0.3	2,989	0.01%
2018/03/01	12	72.07	2	71.60	73.10	10	3,064	0.33%
2018/02/27	56	70.81	7	70.56	71.00	49	3,039	1.61%
2018/02/26	10	68.50	1	69.10	68.30	9	3,012	0.30%
2018/02/23	2	68.90	1.4	68.62	68.50	0.6	3,132	0.02%
2018/01/31	1	70.70	1	71.70	72.10	0	3,628	0.00%
2018/01/18	0	0.00	20	71.93	71.90	-20	4,332	-0.46%
2018/01/17	16	71.70	1	71.90	71.50	15	4,412	0.34%
2018/01/16	1	72.50	2	72.00	73.10	-1	4,416	-0.02%
2018/01/15	0	0.00	5	72.20	72.00	-5	4,443	-0.11%
2018/01/11	10	71.00	0	0.00	69.90	10	4,595	0.22%
2018/01/10	1	72.20	1	72.80	71.10	0	4,588	0.00%
2018/01/09	10	74.60	10	75.00	73.80	0	4,654	0.00%
2018/01/08	4	77.00	0	0.00	77.00	4	4,645	0.09%
2018/01/05	0	0.00	5	79.92	80.00	-5	4,683	-0.11%
2018/01/03	0	0.00	4	76.98	75.80	-4	4,721	-0.08%
2018/01/02	4	71.10	23	72.35	75.30	-19	4,673	-0.41%