台半 (5425)-德信券商分點個股進出

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－德信券商分點個股進出

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

德信券商分點個股進出
德信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	0	0.00	1	71.80	72.00	-1	2,611	-0.04%
2024/04/26	0.1	71.00	0	0.00	70.10	0.1	2,621	0.00%
2024/04/24	0	0.00	10	70.75	71.40	-10	2,699	-0.37%
2024/04/23	11	68.67	0	0.00	68.40	11	2,873	0.38%
2024/04/19	25	72.02	1	72.30	71.10	24	2,935	0.82%
2024/04/18	0	0.00	1	75.40	74.90	-1	2,947	-0.03%
2024/04/16	21	75.96	0	0.00	74.00	21	3,018	0.70%
2024/04/15	1	80.20	0	0.00	77.50	1	3,006	0.03%
2024/04/12	1	79.60	20.1	80.24	80.80	-19.1	2,970	-0.64%
2024/04/11	0	0.00	10	78.70	78.20	-10	2,887	-0.35%
2024/04/10	0	0.00	1	77.70	78.20	-1	2,922	-0.03%
2024/04/08	2	77.05	2	77.55	77.20	0	3,114	0.00%
2024/04/02	0	0.00	1	75.30	74.90	-1	3,161	-0.03%
2024/03/29	3	74.10	0	0.00	74.10	3	3,357	0.09%
2024/03/28	1	76.80	0	0.00	75.20	1	3,694	0.03%
2024/03/26	2	75.95	1	76.80	75.50	1	3,961	0.03%
2024/03/22	0	0.00	6	77.67	77.10	-6	4,359	-0.14%
2024/03/21	0	0.00	6	77.48	77.00	-6	4,585	-0.13%
2024/03/20	5	76.70	5	76.10	76.10	0	5,479	0.00%
2024/03/18	10	73.20	2	73.90	75.90	8	5,723	0.14%
2024/03/15	11	75.35	0	0.00	75.30	11	5,705	0.19%
2024/03/13	1	76.80	0	0.00	76.00	1	5,723	0.02%
2024/03/12	0	0.00	1	77.70	77.50	-1	5,706	-0.02%
2024/03/08	4	76.00	1	77.90	75.40	3	5,692	0.05%
2024/03/07	20.1	76.90	0	0.00	75.50	20.1	5,612	0.36%
2024/03/06	3	78.40	0	0.00	78.50	3	5,601	0.05%
2024/03/04	1	78.80	0	0.00	78.80	1	5,776	0.02%
2024/03/01	1	79.50	0	0.00	79.40	1	5,737	0.02%
2024/02/29	2	80.20	15	79.82	80.00	-13	5,727	-0.23%
2024/02/27	7	79.76	1	79.80	79.70	6	5,775	0.10%
2024/02/23	5	82.38	0	0.00	81.80	5	5,735	0.09%
2024/02/22	10	83.00	0	0.00	83.00	10	5,713	0.18%
2024/02/19	0	0.00	15	83.67	83.60	-15	5,699	-0.26%
2024/01/30	14	80.80	0	0.00	80.70	14	5,561	0.25%
2024/01/29	0	0.00	3	81.60	81.60	-3	5,557	-0.05%
2024/01/24	0	0.00	3	82.77	82.60	-3	5,542	-0.05%
2024/01/23	8	82.25	1	82.30	82.30	7	5,574	0.13%
2024/01/22	0	0.00	7	81.17	80.90	-7	5,491	-0.13%
2024/01/19	3	80.17	0	0.00	80.30	3	5,484	0.05%
2024/01/18	11	80.05	2	79.80	79.70	9	5,463	0.16%
2024/01/17	10	80.60	0	0.00	80.60	10	5,434	0.18%
2024/01/16	1.1	81.52	0	0.00	82.90	1.1	5,235	0.02%
2024/01/15	0	0.00	10	82.40	82.10	-10	5,178	-0.19%
2024/01/12	10	80.30	0	0.00	80.30	10	5,163	0.19%
2024/01/11	0	0.00	2	81.95	82.20	-2	5,125	-0.04%
2024/01/10	10	81.20	0	0.00	81.20	10	5,123	0.20%
2024/01/09	0.4	82.90	0	0.00	82.60	0.4	5,093	0.01%
2024/01/04	0.1	84.70	0	0.00	85.20	0.1	5,016	0.00%
2024/01/03	21.1	84.72	1	85.70	84.90	20.1	4,961	0.41%
2024/01/02	3	88.60	21	87.62	87.20	-18	4,828	-0.37%
2023/12/27	1	93.40	0	0.00	92.80	1	4,640	0.02%
2023/12/26	2	94.20	2	94.45	94.60	0	4,553	0.00%
2023/12/25	11	97.02	31	97.58	94.90	-20	4,436	-0.45%
2023/12/22	3	94.03	5	93.80	94.60	-2	4,094	-0.05%
2023/12/21	3	93.57	3	94.27	92.20	0	3,995	0.00%
2023/12/20	9	94.51	3	94.60	94.60	6	3,900	0.15%
2023/12/19	1	91.40	1	92.50	92.60	0	3,620	0.00%
2023/12/18	18	91.26	2	92.95	91.20	16	3,524	0.45%
2023/12/15	31	96.93	11.2	97.40	93.20	19.8	3,309	0.60%
2023/12/14	6	92.75	17	89.59	92.00	-11	2,412	-0.46%
2023/12/13	1	86.90	1	86.40	86.20	0	2,115	0.00%
2023/12/11	2	86.55	2	86.75	87.20	0	2,148	0.00%
2023/12/07	3	85.00	0	0.00	84.10	3	2,260	0.13%
2023/12/06	10	86.00	5	84.80	84.80	5	2,298	0.22%
2023/12/04	2	87.60	0	0.00	86.60	2	2,333	0.09%
2023/11/30	6	88.70	25	87.38	88.80	-19	2,341	-0.81%
2023/11/29	1	85.00	3	85.23	85.50	-2	2,140	-0.09%
2023/11/27	0	0.00	2	83.30	82.70	-2	2,178	-0.09%
2023/11/24	0	0.00	1	85.20	84.60	-1	2,286	-0.04%
2023/11/21	0	0.00	10	84.50	82.80	-10	2,207	-0.45%
2023/11/20	0	0.00	1	82.90	83.40	-1	2,225	-0.04%
2023/11/13	0	0.00	1	79.10	79.60	-1	2,291	-0.04%
2023/11/09	1	79.10	0	0.00	78.90	1	2,473	0.04%
2023/11/06	0	0.00	1	81.30	81.00	-1	2,706	-0.04%
2023/11/02	0	0.00	10	80.30	80.20	-10	2,942	-0.34%
2023/11/01	12	77.05	0	0.00	77.90	12	2,958	0.41%
2023/10/31	11	79.12	0	0.00	77.80	11	3,001	0.37%
2023/10/27	1	81.70	5	81.80	81.30	-4	3,158	-0.13%
2023/10/25	5	84.20	1	83.30	84.20	4	3,322	0.12%
2023/10/20	11	81.97	0	0.00	81.70	11	3,509	0.31%
2023/10/18	10	82.00	10	85.60	85.60	0	3,746	0.00%
2023/10/16	0	0.00	10	83.38	83.30	-10	4,001	-0.25%
2023/10/13	0	0.00	11	84.80	84.90	-11	4,148	-0.27%
2023/10/04	10	82.00	0	0.00	83.80	10	5,144	0.19%
2023/10/03	1	83.50	0	0.00	82.90	1	5,183	0.02%
2023/10/02	11	85.80	1	86.00	84.80	10	5,213	0.19%
2023/09/26	1	86.80	1	86.00	85.00	0	5,497	0.00%
2023/09/25	2	86.25	12	85.46	86.60	-10	5,562	-0.18%
2023/09/22	0	0.00	11	82.75	83.10	-11	5,548	-0.20%
2023/09/21	11	82.12	0	0.00	82.40	11	5,594	0.20%
2023/09/20	1	84.20	0	0.00	84.40	1	5,673	0.02%
2023/09/19	2	86.50	0	0.00	85.60	2	5,754	0.03%
2023/09/14	2	86.90	0	0.00	86.90	2	6,173	0.03%
2023/09/12	0	0.00	1	85.80	86.50	-1	6,296	-0.02%
2023/09/11	1	84.30	0	0.00	84.20	1	6,334	0.02%
2023/09/07	1	83.20	1	85.80	85.20	0	6,812	0.00%
2023/09/06	1	84.80	0	0.00	84.70	1	7,243	0.01%
2023/09/05	8	86.13	16	85.87	85.60	-8	7,622	-0.10%
2023/08/31	2	84.00	0	0.00	83.70	2	7,636	0.03%
2023/08/30	1	83.20	11	83.48	84.40	-10	7,680	-0.13%
2023/08/24	0	0.00	1	80.50	80.50	-1	7,854	-0.01%
2023/08/23	0	0.00	1	80.50	80.70	-1	8,037	-0.01%
2023/08/21	1	80.40	0	0.00	80.20	1	8,153	0.01%
2023/08/17	1	79.20	12	81.55	81.30	-11	8,228	-0.13%
2023/08/15	1	78.30	1	79.20	78.40	0	8,194	0.00%
2023/08/14	11	78.91	0	0.00	78.50	11	8,212	0.13%
2023/08/11	21	80.71	1	80.20	80.20	20	8,140	0.25%
2023/08/09	2	81.60	0	0.00	83.40	2	8,124	0.02%
2023/08/08	0	0.00	2	86.40	85.70	-2	7,979	-0.03%
2023/08/04	2.1	86.51	1	86.40	86.50	1.1	8,015	0.01%
2023/08/02	1.1	89.72	0	0.00	87.60	1.1	8,097	0.01%
2023/07/31	0	0.00	1	89.30	88.30	-1	7,987	-0.01%
2023/07/26	0	0.00	1	94.30	93.60	-1	8,076	-0.01%
2023/07/25	0	0.00	1	93.20	94.20	-1	8,096	-0.01%
2023/07/24	0	0.00	15	94.90	94.00	-15	8,104	-0.19%
2023/07/21	5	97.20	10	96.90	96.50	-5	8,127	-0.06%
2023/07/19	12	97.33	90	99.33	97.20	-78	8,249	-0.95%
2023/07/18	10	99.10	1	99.50	99.00	9	8,411	0.11%
2023/07/17	50	102.70	10	101.50	101.50	40	8,285	0.48%
2023/07/14	1	100.00	0	0.00	99.80	1	8,170	0.01%
2023/07/13	0	0.00	2	99.50	98.60	-2	8,150	-0.02%
2023/07/12	24	101.73	0	0.00	98.80	24	8,068	0.30%
2023/07/11	13	100.96	14	101.28	101.00	-1	7,945	-0.01%
2023/07/06	1	96.60	30	97.13	96.50	-29	8,073	-0.36%
2023/07/04	62	98.99	2	99.00	98.10	60	8,317	0.72%
2023/07/03	0	0.00	10	98.90	99.00	-10	8,269	-0.12%
2023/06/29	10	96.40	0	0.00	96.60	10	8,377	0.12%
2023/06/28	10	95.60	29.4	97.04	95.20	-19.4	8,620	-0.22%
2023/06/27	0	0.00	3	96.63	96.10	-3	8,836	-0.03%
2023/06/26	10	97.60	0	0.00	97.30	10	8,955	0.11%
2023/06/21	2	100.00	10.1	102.49	99.00	-8.1	9,123	-0.09%
2023/06/20	2	99.90	0	0.00	99.80	2	9,440	0.02%
2023/06/19	20	97.20	5	96.30	97.00	15	9,743	0.15%
2023/06/16	10	97.60	0	0.00	97.00	10	9,932	0.10%
2023/06/15	1	101.00	44	100.94	99.60	-43	9,969	-0.43%
2023/06/14	34	99.64	50	100.00	99.50	-16	10,122	-0.16%
2023/06/13	7	103.71	1	105.50	103.00	6	10,142	0.06%
2023/06/12	14	105.07	12.1	104.76	103.00	1.9	10,296	0.02%
2023/06/09	1	102.50	36	101.01	102.00	-35	10,016	-0.35%
2023/06/07	1	94.90	0	0.00	94.70	1	10,232	0.01%
2023/06/05	0	0.00	20	96.00	96.00	-20	10,901	-0.18%
2023/06/02	2	94.30	0	0.00	93.60	2	12,184	0.02%
2023/05/31	2	95.30	2	95.40	94.60	0	12,517	0.00%
2023/05/30	3	95.63	0	0.00	94.70	3	12,536	0.02%
2023/05/29	2	96.30	4	94.60	96.20	-2	12,592	-0.02%
2023/05/25	2	91.50	0	0.00	91.50	2	12,538	0.02%
2023/05/23	2	93.90	1	94.50	93.60	1	12,835	0.01%
2023/05/22	1	92.30	4	93.30	93.80	-3	12,875	-0.02%
2023/05/19	26	92.62	3	92.33	91.90	23	13,267	0.17%
2023/05/18	2	93.00	0	0.00	93.00	2	13,742	0.01%
2023/05/17	1	91.90	0	0.00	91.00	1	13,940	0.01%
2023/05/12	0.1	90.84	0	0.00	91.40	0.1	14,133	0.00%
2023/05/10	0	0.00	2	93.10	92.20	-2	14,490	-0.01%
2023/05/09	15	90.84	2	91.10	91.10	13	14,596	0.09%
2023/05/03	10	93.10	0	0.00	93.00	10	15,361	0.07%
2023/05/02	1	96.60	23.9	95.34	95.20	-22.9	15,731	-0.15%
2023/04/27	1	91.70	2	92.86	92.10	-1	16,013	-0.01%
2023/04/26	4	91.75	2	92.40	92.50	2	15,945	0.01%
2023/04/25	11	91.33	1	94.10	90.60	10	15,842	0.06%
2023/04/24	13.2	93.06	3.7	93.40	93.00	9.5	15,628	0.06%
2023/04/21	2.3	98.15	1	98.20	95.40	1.3	15,461	0.01%
2023/04/20	0.4	101.43	0	103.00	101.00	0.4	15,340	0.00%
2023/04/19	0.3	102.24	0	0.00	102.00	0.3	15,417	0.00%
2023/04/18	0.2	104.50	0	0.00	104.00	0.2	15,439	0.00%
2023/04/14	0.2	104.50	0	0.00	104.00	0.2	15,556	0.00%
2023/04/13	1.1	107.44	4	107.50	107.00	-2.9	15,460	-0.02%
2023/04/12	47.2	108.45	0	0.00	107.50	47.2	15,398	0.31%
2023/04/11	2	108.50	2.1	108.57	110.00	-0.1	15,199	0.00%
2023/04/10	5	109.50	1	110.00	110.00	4	14,998	0.03%
2023/04/07	0	0.00	1	103.50	104.50	-1	14,641	-0.01%
2023/03/30	11	103.50	0	0.00	103.50	11	14,560	0.08%
2023/03/29	1	102.00	1	104.00	101.00	0	14,503	0.00%
2023/03/28	11	105.36	1	107.00	104.00	10	14,356	0.07%
2023/03/27	2	111.50	0	0.00	110.00	2	14,082	0.01%
2023/03/24	1	112.50	0	0.00	112.00	1	13,971	0.01%
2023/03/23	2.4	111.99	3	112.67	112.00	-0.7	13,799	0.00%
2023/03/22	4	108.75	5	113.60	115.50	-1	13,314	-0.01%
2023/03/20	1	105.50	1	106.50	108.00	0	12,746	0.00%
2023/03/17	52.1	106.01	3	105.83	106.50	49.1	12,745	0.39%
2023/03/16	1	103.00	80	104.64	103.00	-79	12,593	-0.63%
2023/03/15	0	0.00	82.3	109.50	107.00	-82.3	12,521	-0.66%
2023/03/14	0.3	105.50	0	0.00	104.50	0.3	12,311	0.00%
2023/03/13	83	104.71	1	105.50	106.50	82	12,340	0.66%
2023/03/10	1	105.00	20	106.00	103.50	-19	12,328	-0.15%
2023/03/09	3	109.33	17	108.85	110.00	-14	12,477	-0.11%
2023/03/08	1	111.00	50	109.50	111.50	-49	12,469	-0.39%
2023/03/07	10	107.00	15.1	108.12	109.00	-5.1	12,413	-0.04%
2023/03/06	0	0.00	7.3	103.36	103.50	-7.3	11,838	-0.06%
2023/03/03	0	0.00	13.4	95.19	94.40	-13.4	12,404	-0.11%
2023/03/01	0.6	92.40	0	0.00	91.80	0.6	12,851	0.00%
2023/02/24	2	93.70	1	94.00	93.60	1	12,882	0.01%
2023/02/22	5	91.10	10	91.40	90.90	-5	12,988	-0.04%
2023/02/21	22	95.87	1	95.70	94.50	21	12,897	0.16%
2023/02/20	1	94.60	1	95.00	94.60	0	12,891	0.00%
2023/02/17	17	93.50	14	95.29	95.00	3	12,912	0.02%
2023/02/16	48	93.79	45.3	92.52	94.60	2.7	12,624	0.02%
2023/02/15	32.1	90.34	6	89.83	88.00	26.1	12,386	0.21%
2023/02/13	2	89.25	3	89.40	88.60	-1	12,443	-0.01%
2023/02/10	2	90.60	3	90.17	89.10	-1	12,553	-0.01%
2023/02/09	1	90.90	14	90.78	90.90	-13	12,514	-0.10%
2023/02/08	2	90.85	10	90.70	90.70	-8	12,414	-0.06%
2023/02/07	2	89.40	7	89.53	90.50	-5	12,392	-0.04%
2023/02/06	29	88.24	2	88.95	88.10	27	12,440	0.22%
2023/02/03	8	89.08	63	89.33	89.10	-55	12,639	-0.44%
2023/02/02	77	89.35	2	91.20	89.50	75	12,692	0.59%
2023/02/01	16	89.24	22	89.56	90.30	-6	12,632	-0.05%
2023/01/31	4	87.30	13	87.26	88.30	-9	12,403	-0.07%
2023/01/30	6	85.08	4.2	85.01	85.30	1.8	12,178	0.01%
2023/01/17	52	79.31	0	0.00	79.30	52	11,917	0.44%
2023/01/10	1	78.50	7	79.04	79.00	-6	13,023	-0.05%
2023/01/09	0	0.00	2	79.80	80.00	-2	13,135	-0.02%
2023/01/06	0	0.00	2	78.00	77.80	-2	13,281	-0.02%
2023/01/05	1	77.30	0	0.00	76.70	1	13,519	0.01%
2023/01/04	2	77.15	1	78.20	77.00	1	13,624	0.01%
2022/12/30	0	0.00	1	74.30	74.20	-1	14,126	-0.01%
2022/12/29	0	0.00	4	73.20	74.60	-4	14,889	-0.03%
2022/12/28	1	75.00	0	0.00	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	75.80	75.50	-1	16,054	-0.01%
2022/12/26	2	74.60	0	0.00	74.70	2	16,268	0.01%
2022/12/23	0	0.00	1	74.40	75.30	-1	16,481	-0.01%
2022/12/21	0.2	74.50	9	74.20	74.20	-8.8	16,826	-0.05%
2022/12/20	7	77.33	1	74.60	74.50	6	16,913	0.04%
2022/12/19	2	78.00	1	77.90	77.90	1	17,031	0.01%
2022/12/16	1	78.90	0	0.00	79.00	1	17,151	0.01%
2022/12/15	0	0.00	1	81.00	81.40	-1	17,209	-0.01%
2022/12/14	1	79.50	1	80.00	80.60	0	17,370	0.00%
2022/12/13	1	78.90	0	0.00	78.70	1	17,508	0.01%
2022/12/09	2	79.95	25	80.80	79.80	-23	17,789	-0.13%
2022/12/08	4	80.95	6	81.52	81.90	-2	17,970	-0.01%
2022/12/06	3	81.50	0	0.00	81.40	3	18,155	0.02%
2022/12/05	5	83.44	2	84.60	83.50	3	18,273	0.02%
2022/12/02	3	85.57	2	86.45	84.60	1	18,370	0.01%
2022/12/01	2	84.60	11	84.50	84.60	-9	18,456	-0.05%
2022/11/30	7	81.90	18	82.38	82.60	-11	18,425	-0.06%
2022/11/29	26	81.67	24	82.71	81.20	2	18,659	0.01%
2022/11/28	27	82.04	2	83.25	82.20	25	18,821	0.13%
2022/11/25	25	79.53	60	78.90	80.50	-35	18,450	-0.19%
2022/11/24	1	74.10	2	73.30	76.30	-1	18,061	-0.01%
2022/11/23	4.2	74.13	4	73.03	73.00	0.2	17,997	0.00%
2022/11/22	2	75.90	0	0.00	76.00	2	17,967	0.01%
2022/11/21	1	78.90	2	78.00	78.30	-1	18,649	-0.01%
2022/11/18	1	77.40	51	77.64	77.10	-50	19,544	-0.26%
2022/11/17	0	0.00	1	78.60	78.40	-1	19,617	-0.01%
2022/11/16	1	77.20	0	0.00	77.00	1	19,635	0.01%
2022/11/15	0	0.00	1	77.70	77.00	-1	19,744	-0.01%
2022/11/14	1	75.10	0	0.00	77.20	1	19,968	0.01%
2022/11/11	1	75.90	3	77.33	75.20	-2	19,955	-0.01%
2022/11/10	5	76.94	2	76.95	75.70	3	19,829	0.02%
2022/11/09	3	78.07	3	78.00	78.10	0	19,936	0.00%
2022/11/08	3	77.80	3	78.17	76.50	0	19,924	0.00%
2022/11/07	1	77.50	3	77.90	77.50	-2	19,859	-0.01%
2022/11/04	3	76.60	4	77.03	77.60	-1	19,985	-0.01%
2022/11/03	11	77.07	17	76.77	77.20	-6	20,068	-0.03%
2022/11/02	55	76.71	8	76.31	76.40	47	20,064	0.23%
2022/11/01	58	76.30	3	75.57	75.00	55	19,958	0.28%
2022/10/31	3	74.57	6	75.20	75.00	-3	19,861	-0.02%
2022/10/28	5	74.38	6	74.55	74.40	-1	20,090	0.00%
2022/10/27	2	71.70	2	71.80	74.20	0	20,228	0.00%
2022/10/26	7	71.29	7	70.04	69.60	0	20,115	0.00%
2022/10/25	7	72.67	86	72.64	71.50	-79	19,950	-0.40%
2022/10/24	1	74.80	2	75.25	73.60	-1	19,839	-0.01%
2022/10/21	10	72.53	11	73.09	72.20	-1	19,616	-0.01%
2022/10/20	12	70.40	13	70.41	70.60	-1	19,332	-0.01%
2022/10/19	5	70.50	3	70.87	70.00	2	19,185	0.01%
2022/10/18	10	71.08	7	71.40	70.70	3	19,100	0.02%
2022/10/17	2	70.40	2	71.65	72.00	0	19,008	0.00%
2022/10/14	1	72.90	10	74.59	74.00	-9	18,966	-0.05%
2022/10/13	11	71.67	83	72.18	69.70	-72	18,974	-0.38%
2022/10/12	8	74.20	6	74.93	75.00	2	18,989	0.01%
2022/10/11	13	73.64	12	74.29	73.40	1	18,950	0.01%
2022/10/07	3	74.63	3	75.40	75.40	0	18,894	0.00%
2022/10/06	13	75.52	4	74.43	76.80	9	18,693	0.05%
2022/10/05	21	77.22	4	77.75	74.30	17	18,224	0.09%
2022/10/04	0	0.00	1	83.50	82.50	-1	17,473	-0.01%
2022/10/03	2	81.95	2	82.75	81.20	0	17,672	0.00%
2022/09/30	1	79.70	2	81.70	83.00	-1	17,865	-0.01%
2022/09/29	2	80.75	1	79.60	79.60	1	17,877	0.01%
2022/09/28	6	80.07	6	80.38	77.50	0	17,890	0.00%
2022/09/27	1	79.80	5	81.22	82.50	-4	17,924	-0.02%
2022/09/26	33	82.37	11	80.15	80.00	22	18,114	0.12%
2022/09/23	11	86.35	1	86.00	86.00	10	18,363	0.05%
2022/09/22	2	85.10	2	87.40	88.50	0	18,579	0.00%
2022/09/21	2	88.80	2	87.95	86.60	0	18,863	0.00%
2022/09/20	2	88.60	13	88.90	89.50	-11	18,796	-0.06%
2022/09/19	3	86.73	14	86.89	87.40	-11	18,821	-0.06%
2022/09/16	20	85.30	0	0.00	84.80	20	18,763	0.11%
2022/09/15	1	91.50	1	90.80	87.90	0	18,640	0.00%
2022/09/14	3	89.20	13	89.49	89.70	-10	18,407	-0.05%
2022/09/13	9	88.79	7	88.30	88.30	2	18,264	0.01%
2022/09/12	9	89.99	4	90.30	89.50	5	18,246	0.03%
2022/09/08	150	89.59	1	90.50	91.00	149	18,134	0.82%	大買/鉅額交易
2022/09/07	4	88.60	3	88.67	87.50	1	18,053	0.01%
2022/09/06	29	90.33	56	92.96	91.60	-27	17,892	-0.15%
2022/09/05	6	95.75	6	97.12	94.50	0	17,786	0.00%
2022/09/02	5.1	96.45	16	95.64	95.30	-10.9	17,609	-0.06%
2022/09/01	14	92.47	2	92.95	91.70	12	17,213	0.07%
2022/08/31	3.1	94.12	12	95.41	95.50	-8.9	17,043	-0.05%
2022/08/30	5	92.76	6	92.77	92.50	-1	17,097	-0.01%
2022/08/29	2	91.70	2	92.85	90.90	0	17,066	0.00%
2022/08/26	22	92.70	48	92.30	95.50	-26	17,160	-0.15%
2022/08/25	85	91.16	33	91.31	89.70	52	16,701	0.31%
2022/08/24	4	85.03	3	84.93	84.40	1	15,928	0.01%
2022/08/23	4	87.23	20	87.71	87.10	-16	15,808	-0.10%
2022/08/22	3	88.00	7	88.14	88.00	-4	15,853	-0.03%
2022/08/19	8	86.23	28	86.69	86.70	-20	15,739	-0.13%
2022/08/18	2	81.90	12	83.56	84.30	-10	15,621	-0.06%
2022/08/17	2	83.95	2	83.80	82.30	0	15,682	0.00%
2022/08/16	3	84.63	15	84.62	84.30	-12	15,606	-0.08%
2022/08/15	13	81.67	12	81.43	81.70	1	15,326	0.01%
2022/08/11	4	81.45	5	80.56	80.20	-1	15,485	-0.01%
2022/08/10	2	80.50	2	79.75	80.50	0	15,481	0.00%
2022/08/09	20	78.39	23	77.66	78.40	-3	15,537	-0.02%
2022/08/08	12	76.50	10.3	75.37	76.50	1.8	15,929	0.01%
2022/08/05	9.3	75.02	18	74.77	75.30	-8.8	16,352	-0.05%
2022/08/04	13	70.05	5	70.80	74.50	8	16,567	0.05%
2022/08/03	9	72.93	3	73.57	70.60	6	16,597	0.04%
2022/08/02	4	77.75	1	78.50	77.50	3	16,489	0.02%
2022/07/29	9	80.23	7	80.36	80.50	2	16,575	0.01%
2022/07/28	9	79.03	7	78.47	77.80	2	17,244	0.01%
2022/07/26	1	82.30	0	0.00	80.10	1	17,464	0.01%
2022/07/22	5	81.66	0	0.00	81.00	5	17,530	0.03%
2022/07/21	1	81.40	1	80.50	81.40	0	17,547	0.00%
2022/07/20	2	80.40	2	80.55	80.40	0	17,436	0.00%
2022/07/19	4	78.85	7	78.61	78.30	-3	17,307	-0.02%
2022/07/18	2	75.70	2	76.35	76.50	0	17,109	0.00%
2022/07/15	5	75.56	1	75.00	75.70	4	17,313	0.02%
2022/07/14	2	74.50	1	75.10	75.50	1	17,370	0.01%
2022/07/13	0	0.00	1	75.00	72.90	-1	17,232	-0.01%
2022/07/12	1	70.80	1	71.40	71.50	0	17,024	0.00%
2022/07/11	15	72.66	24	71.86	72.10	-9	17,029	-0.05%
2022/07/08	11	68.81	16	70.56	70.90	-5	16,858	-0.03%
2022/07/07	3	61.93	2	63.55	64.50	1	16,588	0.01%
2022/07/06	1	61.30	1	61.70	60.90	0	16,532	0.00%
2022/07/05	3	61.77	4	62.90	64.70	-1	16,582	-0.01%
2022/07/04	7	61.81	12	62.06	62.00	-5	16,523	-0.03%
2022/07/01	11	67.64	9	67.57	64.10	2	16,602	0.01%
2022/06/30	12	71.68	1	72.80	71.10	11	16,349	0.07%
2022/06/29	3	78.60	2	79.50	78.90	1	16,293	0.01%
2022/06/28	5	84.34	4	84.93	84.20	1	16,494	0.01%
2022/06/27	2	86.00	4	85.53	86.00	-2	17,864	-0.01%
2022/06/23	8	79.54	7	79.94	80.80	1	18,721	0.01%
2022/06/22	0	0.00	1	81.60	79.60	-1	19,474	-0.01%
2022/06/21	1	80.10	1	80.70	82.80	0	19,674	0.00%
2022/06/20	3	79.63	0	0.00	78.80	3	19,738	0.02%
2022/06/17	12	81.10	0	0.00	83.00	12	19,699	0.06%
2022/06/16	5	84.68	0	0.00	81.10	5	19,870	0.03%
2022/06/15	1	86.00	1	88.00	85.10	0	20,269	0.00%
2022/06/14	5	86.84	4	86.85	87.10	1	20,458	0.00%
2022/06/13	3	86.97	6	88.72	87.30	-3	20,206	-0.01%
2022/06/10	2	87.40	9	88.14	88.50	-7	19,935	-0.04%
2022/06/09	8	87.33	4	87.95	87.30	4	19,737	0.02%
2022/06/08	4	87.15	23	88.44	86.50	-19	19,504	-0.10%
2022/06/07	8	86.95	8	87.48	87.90	0	19,104	0.00%
2022/06/06	36	86.26	44	86.88	85.70	-8	18,765	-0.04%
2022/06/02	4	86.13	8	86.90	86.10	-4	18,378	-0.02%
2022/06/01	1	84.00	17	84.56	83.80	-16	17,994	-0.09%
2022/05/31	3	83.00	1	83.10	83.50	2	17,767	0.01%
2022/05/30	23	81.29	1	81.70	82.50	22	17,644	0.12%
2022/05/26	7	78.46	17.3	78.35	78.00	-10.3	17,330	-0.06%
2022/05/25	4.3	81.07	2	80.80	81.70	2.3	17,091	0.01%
2022/05/24	5	82.30	1	81.90	81.00	4	16,961	0.02%
2022/05/23	8	84.03	3	84.03	83.00	5	16,866	0.03%
2022/05/20	6	83.93	2	83.80	84.00	4	16,821	0.02%
2022/05/19	5	81.86	9	82.31	83.50	-4	16,806	-0.02%
2022/05/18	8	84.80	1	84.70	84.20	7	16,616	0.04%
2022/05/17	30	85.71	28	85.70	86.20	2	16,414	0.01%
2022/05/16	10	86.75	7	87.16	85.00	3	16,157	0.02%
2022/05/13	3	84.90	5	85.32	87.30	-2	15,645	-0.01%
2022/05/12	7	84.44	1	86.00	80.40	6	15,209	0.04%
2022/05/11	6	85.50	33	86.74	85.30	-27	14,870	-0.18%
2022/05/10	10	81.21	8	82.53	85.20	2	14,480	0.01%
2022/05/09	3	80.87	4	81.63	81.10	-1	14,362	-0.01%
2022/05/06	1	81.80	6	82.13	82.00	-5	14,360	-0.03%
2022/05/05	42	86.37	119.2	86.63	85.10	-77.2	14,232	-0.54%	大賣/
2022/05/04	3	82.87	5	82.42	84.80	-2	13,475	-0.01%
2022/05/03	10	80.96	5	80.66	80.70	5	13,252	0.04%
2022/04/29	3	78.40	3	78.60	77.50	0	13,126	0.00%
2022/04/28	2	78.25	1	77.30	77.30	1	13,094	0.01%
2022/04/27	3	77.17	1	79.30	80.30	2	12,991	0.02%
2022/04/25	4	79.40	5	79.66	79.00	-1	12,807	-0.01%
2022/04/22	2	84.05	4	85.55	83.40	-2	12,705	-0.02%
2022/04/21	8	85.49	7	85.93	84.20	1	12,629	0.01%
2022/04/20	2	82.80	5	84.08	84.70	-3	12,311	-0.02%
2022/04/19	3	82.03	5	82.28	80.60	-2	12,139	-0.02%
2022/04/18	1	77.60	1	78.00	80.10	0	12,088	0.00%
2022/04/15	2	80.45	0	0.00	79.10	2	12,056	0.02%
2022/04/14	2	81.20	11	81.99	83.00	-9	11,981	-0.08%
2022/04/13	3	79.43	10.1	78.94	79.90	-7.1	11,840	-0.06%
2022/04/12	5	80.16	3.5	79.88	79.40	1.5	11,767	0.01%
2022/04/11	8	81.56	4	81.43	79.20	4	11,731	0.03%
2022/04/08	88.2	82.78	7	82.70	83.00	81.2	11,552	0.70%
2022/04/07	15.2	84.74	9	85.81	81.30	6.2	11,354	0.05%
2022/04/06	7.4	85.65	5.4	85.57	87.00	2	10,952	0.02%
2022/04/01	10.4	85.90	6	85.83	87.40	4.4	10,763	0.04%
2022/03/31	10	86.71	7	87.17	86.50	3	10,500	0.03%
2022/03/30	26	89.92	26	89.83	85.10	0	10,152	0.00%
2022/03/29	28	87.51	96	88.12	86.90	-68	8,872	-0.77%
2022/03/28	10	86.78	8	86.59	88.00	2	8,344	0.02%
2022/03/25	48	84.71	52	85.18	85.00	-4	8,081	-0.05%
2022/03/24	3	80.80	4	81.23	82.70	-1	7,595	-0.01%
2022/03/23	3	80.07	2	80.50	80.20	1	7,494	0.01%
2022/03/22	5	79.82	2	79.80	80.10	3	7,369	0.04%
2022/03/21	3	80.20	1	81.00	80.40	2	7,280	0.03%
2022/03/18	19	77.15	21	79.02	81.00	-2	6,995	-0.03%
2022/03/17	52	75.98	11	76.10	77.50	41	6,435	0.64%
2022/03/14	3	71.20	0	0.00	71.60	3	6,020	0.05%
2022/03/10	5	69.80	0	0.00	69.80	5	6,206	0.08%
2022/03/09	0	0.00	10	67.10	67.30	-10	6,373	-0.16%
2022/03/08	5	66.70	0	0.00	66.10	5	6,511	0.08%
2022/03/04	1	71.00	1	72.00	71.00	0	6,692	0.00%
2022/03/01	0	0.00	1	69.70	70.00	-1	7,070	-0.01%
2022/02/25	0	0.00	1	68.10	67.90	-1	7,184	-0.01%
2022/02/24	1	68.50	0	0.00	67.30	1	7,353	0.01%
2022/02/23	0	0.00	2	70.10	70.30	-2	7,489	-0.03%
2022/02/22	1	69.60	0	0.00	69.60	1	8,067	0.01%
2022/02/21	4	74.18	1	72.00	72.00	3	8,202	0.04%
2022/02/18	1	74.50	1	75.50	74.90	0	8,234	0.00%
2022/02/16	1	74.20	1	75.00	74.20	0	8,716	0.00%
2022/02/15	2	74.10	1	74.80	73.50	1	8,962	0.01%
2022/02/14	5	74.78	6	74.52	73.70	-1	9,171	-0.01%
2022/02/11	1	74.60	4	75.25	74.60	-3	9,339	-0.03%
2022/02/10	2	74.55	3	74.67	74.10	-1	9,646	-0.01%
2022/02/09	2	74.70	3	74.63	74.90	-1	10,150	-0.01%
2022/02/08	7	72.44	5	72.72	73.10	2	10,373	0.02%
2022/02/07	1	68.80	0	0.00	69.50	1	10,794	0.01%
2022/01/21	1	70.70	1	69.00	68.80	0	14,547	0.00%
2022/01/18	0	0.00	17	70.60	70.60	-17	15,712	-0.11%
2022/01/11	17	69.67	0	0.00	69.30	17	19,714	0.09%
2022/01/10	0	0.00	5	71.52	71.00	-5	20,336	-0.02%
2022/01/07	0	0.00	30	72.75	70.90	-30	20,476	-0.15%
2022/01/06	2	74.80	0	0.00	75.10	2	20,452	0.01%
2022/01/05	5	77.10	0	0.00	77.40	5	20,554	0.02%
2022/01/04	4	80.40	1	80.90	79.80	3	20,676	0.01%
2022/01/03	1	79.70	0	0.00	79.40	1	20,793	0.00%
2021/12/29	5	78.08	1	78.20	78.20	4	20,889	0.02%
2021/12/28	6	79.47	2	78.80	78.40	4	20,964	0.02%
2021/12/27	13	78.39	2	79.20	78.30	11	21,037	0.05%
2021/12/24	0	0.00	15	78.90	78.90	-15	21,060	-0.07%
2021/12/23	4	82.03	2	81.65	81.90	2	20,859	0.01%
2021/12/22	2	80.75	1	81.20	80.10	1	20,690	0.00%
2021/12/21	1	80.50	6	81.78	80.50	-5	20,637	-0.02%
2021/12/20	16	81.19	2	81.50	81.20	14	20,361	0.07%
2021/12/17	6	78.08	3	78.77	79.10	3	20,033	0.01%
2021/12/14	1	75.70	0	0.00	74.30	1	19,865	0.01%
2021/12/13	2	78.00	0	0.00	77.60	2	19,910	0.01%
2021/12/09	0	0.00	1	76.50	76.10	-1	19,940	-0.01%
2021/12/07	7	78.19	0	0.00	76.10	7	20,292	0.03%
2021/12/06	15	77.20	0	0.00	78.30	15	20,271	0.07%
2021/12/03	15	77.85	3	76.60	77.50	12	20,361	0.06%
2021/11/30	1	77.90	1	77.90	77.30	0	20,478	0.00%
2021/11/29	0	0.00	2	74.20	77.60	-2	20,598	-0.01%
2021/11/26	5	76.68	5	78.30	76.50	0	20,615	0.00%
2021/11/23	0	0.00	15	79.03	78.80	-15	20,591	-0.07%
2021/11/22	1	82.50	0	0.00	81.20	1	20,602	0.00%
2021/11/19	27	82.69	28	82.75	82.80	-1	20,706	0.00%
2021/11/18	33	81.36	6	80.20	80.90	27	20,386	0.13%
2021/11/17	6	81.13	5	79.70	80.00	1	20,482	0.00%
2021/11/16	16	78.10	4	78.58	78.00	12	20,495	0.06%
2021/11/15	1	81.80	0	0.00	81.10	1	20,416	0.00%
2021/11/12	3	82.70	2	83.50	82.70	1	20,441	0.00%
2021/11/10	1	79.20	8	79.64	81.10	-7	20,252	-0.03%
2021/11/09	0	0.00	2	80.80	79.90	-2	20,149	-0.01%
2021/11/08	16	84.72	2	85.45	80.20	14	19,853	0.07%
2021/11/05	3	87.00	10	87.49	88.10	-7	19,486	-0.04%
2021/11/04	19	86.98	6	87.12	85.90	13	19,319	0.07%
2021/11/03	18	87.80	23	87.20	88.00	-5	18,964	-0.03%
2021/11/02	25	91.05	23	88.70	85.30	2	18,323	0.01%
2021/11/01	3	87.87	11	87.12	89.30	-8	16,847	-0.05%
2021/10/29	6	81.03	10	81.81	81.20	-4	16,846	-0.02%
2021/10/28	9	81.09	2	80.95	79.80	7	16,505	0.04%
2021/10/27	15	79.72	31	80.31	80.90	-16	16,351	-0.10%
2021/10/26	7	81.29	3	80.70	77.70	4	16,176	0.02%
2021/10/25	6	79.58	14	80.45	79.70	-8	15,891	-0.05%
2021/10/22	16	79.13	12	78.06	78.80	4	15,795	0.03%
2021/10/21	13	78.63	12	79.53	78.80	1	15,412	0.01%
2021/10/20	17	75.24	10	75.06	75.40	7	14,730	0.05%
2021/10/19	14	73.72	28	73.51	75.00	-14	14,747	-0.09%
2021/10/18	23	69.66	28	70.08	70.70	-5	14,411	-0.03%
2021/10/15	13	64.98	14	65.49	65.80	-1	14,578	-0.01%
2021/10/14	4	62.73	4	61.95	63.50	0	15,815	0.00%
2021/10/13	1	61.10	7	61.69	60.20	-6	16,257	-0.04%
2021/10/12	16	65.61	2	65.75	65.50	14	16,739	0.08%
2021/10/08	14	65.00	3	65.47	65.00	11	17,376	0.06%
2021/10/07	0	0.00	3	62.33	63.50	-3	17,904	-0.02%
2021/10/06	3	60.20	2	60.85	59.20	1	18,922	0.01%
2021/10/05	4	58.65	4	59.30	60.30	0	19,696	0.00%
2021/10/04	1	58.10	1	57.80	57.30	0	20,454	0.00%
2021/10/01	3	62.20	0	0.00	60.90	3	21,353	0.01%
2021/09/30	0	0.00	1	62.10	64.80	-1	22,208	0.00%
2021/09/27	1	65.50	1	66.70	65.50	0	23,859	0.00%
2021/09/24	0	0.00	2	65.70	65.00	-2	24,182	-0.01%
2021/09/23	5	63.82	5	64.32	64.50	0	24,686	0.00%
2021/09/22	2	63.20	0	0.00	63.20	2	25,138	0.01%
2021/09/17	1	63.00	7	63.59	65.40	-6	25,646	-0.02%
2021/09/16	6	63.15	0	0.00	64.00	6	26,363	0.02%
2021/09/15	1	64.60	0	0.00	64.60	1	26,693	0.00%
2021/09/13	1	68.20	3	67.07	66.80	-2	26,968	-0.01%
2021/09/10	4	65.45	1	67.80	66.00	3	26,885	0.01%
2021/09/09	0	0.00	1.1	63.42	67.00	-1.1	26,926	0.00%
2021/09/08	1	66.50	0	0.00	63.90	1	26,890	0.00%
2021/09/07	0	0.00	2	68.60	68.00	-2	26,801	-0.01%
2021/09/06	0	0.00	1	69.10	67.10	-1	26,727	0.00%
2021/09/03	2	69.25	8	68.98	69.40	-6	26,587	-0.02%
2021/09/02	3.1	71.58	8	69.53	69.00	-5	26,369	-0.02%
2021/09/01	4	72.33	1	72.00	72.20	3	26,128	0.01%
2021/08/31	2	74.00	7	73.21	73.80	-5	25,922	-0.02%
2021/08/27	1	75.90	4	75.88	75.00	-3	25,699	-0.01%
2021/08/26	9	77.51	2	75.50	75.50	7	25,587	0.03%
2021/08/25	8	78.30	2	78.60	77.70	6	25,447	0.02%
2021/08/24	19	78.74	4	78.55	76.80	15	25,198	0.06%
2021/08/23	15	79.16	10	77.56	80.70	5	24,957	0.02%
2021/08/20	9	75.03	1	71.90	74.30	8	24,687	0.03%
2021/08/19	0	0.00	3	72.80	70.00	-3	24,490	-0.01%
2021/08/18	4	70.28	7	68.41	74.10	-3	24,286	-0.01%
2021/08/17	0	0.00	7	71.17	69.00	-7	24,074	-0.03%
2021/08/16	3	73.10	3.1	73.09	74.00	-0.1	23,924	0.00%
2021/08/13	3	76.70	0	0.00	73.40	3	23,792	0.01%
2021/08/12	6	76.25	6	77.67	76.60	0	23,655	0.00%
2021/08/11	6	77.33	6	78.58	75.50	0	23,623	0.00%
2021/08/10	0	0.00	3	78.40	77.80	-3	23,485	-0.01%
2021/08/09	1	82.50	1	81.10	79.20	0	23,359	0.00%
2021/08/06	6	85.27	1	84.90	84.70	5	23,156	0.02%
2021/08/05	1	83.60	0	0.00	83.40	1	22,945	0.00%
2021/08/04	6	85.98	3	87.07	85.00	3	22,875	0.01%
2021/08/03	4	84.63	5	83.82	85.30	-1	22,243	0.00%
2021/08/02	2	79.90	2	81.35	80.00	0	21,897	0.00%
2021/07/30	4	80.40	19.1	80.05	80.30	-15.1	21,732	-0.07%
2021/07/29	3	77.80	6	78.42	79.40	-3	21,531	-0.01%
2021/07/28	8	76.08	10.1	76.42	76.80	-2.1	21,324	-0.01%
2021/07/27	4	83.98	3	84.23	79.80	1	21,054	0.00%
2021/07/26	7	86.30	2	86.05	84.50	5	20,746	0.02%
2021/07/23	46.1	87.97	30	91.83	85.60	16.1	20,327	0.08%
2021/07/22	11	91.22	21.5	91.14	90.20	-10.5	19,619	-0.05%
2021/07/21	22	89.15	30	93.27	87.00	-8	18,911	-0.04%
2021/07/20	53	89.43	52	90.54	90.40	1	18,096	0.01%
2021/07/19	15	84.68	17	85.05	85.10	-2	16,737	-0.01%
2021/07/16	12	84.05	1	87.50	83.60	11	16,225	0.07%
2021/07/15	37	82.25	16	87.14	87.40	21	15,577	0.13%
2021/07/14	8	87.20	21	83.85	82.80	-13	14,810	-0.09%
2021/07/13	62.1	98.12	36	99.41	90.00	26.1	14,018	0.19%
2021/07/12	2	95.45	40.1	97.81	97.70	-38.1	12,898	-0.30%
2021/07/09	30.1	88.92	10	91.61	90.60	20.1	12,061	0.17%
2021/07/08	59	87.19	83	87.01	86.50	-24	11,259	-0.21%
2021/07/07	11	83.63	40	78.62	83.90	-29	10,270	-0.28%
2021/07/06	40	77.47	14	77.69	76.30	26	9,445	0.28%
2021/07/05	5	74.10	29	73.28	75.00	-24	8,684	-0.28%
2021/07/02	27	67.43	10	66.83	68.20	17	8,356	0.20%
2021/07/01	2	64.65	1	65.30	62.00	1	7,804	0.01%
2021/06/30	38	67.37	41	67.37	67.10	-3	7,506	-0.04%
2021/06/29	24	65.81	13	65.60	64.00	11	6,969	0.16%
2021/06/28	0	0.00	2	63.50	64.30	-2	6,481	-0.03%
2021/06/25	34	63.01	29	62.14	61.00	5	5,976	0.08%
2021/06/24	28	59.66	15	59.73	59.90	13	5,284	0.25%
2021/06/23	3	57.07	5	57.10	57.90	-2	4,863	-0.04%
2021/06/22	0	0.00	2	55.20	54.50	-2	4,631	-0.04%
2021/06/18	23	55.48	25	56.86	56.50	-2	4,504	-0.04%
2021/06/17	0	0.00	11	52.75	54.10	-11	4,336	-0.25%
2021/06/16	3	53.27	8	53.33	53.30	-5	4,278	-0.12%
2021/06/15	15	51.27	0	0.00	53.40	15	4,218	0.36%
2021/06/09	3	49.48	0	0.00	48.75	3	4,387	0.07%
2021/06/03	0	0.00	1	49.50	49.40	-1	4,415	-0.02%
2021/06/02	6	48.47	0	0.00	48.70	6	4,435	0.14%
2021/05/31	0	0.00	1	49.55	49.50	-1	4,394	-0.02%
2021/05/28	1	47.80	0	0.00	48.00	1	4,408	0.02%
2021/05/21	0	0.00	1	43.65	43.30	-1	4,790	-0.02%
2021/05/13	2	41.70	1	42.55	43.00	1	5,227	0.02%
2021/05/03	0	0.00	2	53.50	53.00	-2	5,651	-0.04%
2021/04/23	0	0.00	3	54.80	55.50	-3	5,728	-0.05%
2021/04/20	1	57.40	0	0.00	57.20	1	5,717	0.02%
2021/04/16	5	55.10	0	0.00	55.70	5	5,875	0.09%
2021/04/15	1	54.00	1	54.70	55.10	0	6,005	0.00%
2021/04/13	1	55.80	1	56.70	55.10	0	6,184	0.00%
2021/04/07	1	58.60	0	0.00	58.60	1	6,541	0.02%
2021/03/30	1	58.10	0	0.00	58.10	1	8,326	0.01%
2021/03/29	0	0.00	1	60.20	58.70	-1	8,496	-0.01%
2021/03/26	0	0.00	5	59.00	59.00	-5	8,403	-0.06%
2021/03/23	5	59.52	0	0.00	58.50	5	8,426	0.06%
2021/03/22	0	0.00	1	59.00	58.50	-1	8,391	-0.01%
2021/03/18	7	58.56	6	57.98	57.90	1	8,574	0.01%
2021/03/16	6	58.95	0	0.00	58.90	6	8,592	0.07%
2021/03/15	0	0.00	1	56.10	57.30	-1	8,512	-0.01%
2021/03/09	1	54.90	0	0.00	54.00	1	8,669	0.01%
2021/03/08	0	0.00	5	55.98	54.60	-5	8,731	-0.06%
2021/03/03	0	0.00	1	54.00	55.10	-1	9,243	-0.01%
2021/02/26	3	55.87	2	56.30	56.10	1	9,701	0.01%
2021/02/25	2	57.35	0	0.00	57.50	2	9,751	0.02%
2021/02/24	3	59.50	2	58.30	58.50	1	9,825	0.01%
2021/02/23	2	60.00	1	60.60	59.40	1	9,700	0.01%
2021/02/19	1	57.00	1	57.80	59.40	0	9,505	0.00%
2021/02/17	3	55.40	1	54.90	55.40	2	9,239	0.02%
2021/02/04	1	53.60	0	0.00	53.20	1	9,289	0.01%
2021/02/03	20	55.33	21	54.74	54.80	-1	9,367	-0.01%
2021/02/02	0	0.00	1	52.80	55.10	-1	9,229	-0.01%
2021/02/01	1	51.80	0	0.00	50.70	1	9,113	0.01%
2021/01/29	5	55.18	2	56.30	53.30	3	9,072	0.03%
2021/01/28	1	51.80	1	52.80	53.90	0	8,943	0.00%
2021/01/22	4	52.85	2	53.55	54.00	2	8,946	0.02%
2021/01/19	0	0.00	2	56.00	55.40	-2	9,069	-0.02%
2021/01/12	0	0.00	6	56.50	56.80	-6	9,872	-0.06%
2021/01/11	5	58.28	7	58.37	58.00	-2	9,898	-0.02%
2021/01/08	5	59.14	3	58.23	58.20	2	9,993	0.02%
2021/01/06	4	59.68	3	57.90	58.00	1	9,822	0.01%
2021/01/05	1	61.60	3	60.80	61.00	-2	9,666	-0.02%
2021/01/04	1	62.00	1	63.50	62.70	0	9,527	0.00%
2020/12/31	14	63.31	1	64.20	62.20	13	9,395	0.14%
2020/12/30	2	64.10	1	64.10	64.00	1	9,184	0.01%
2020/12/29	6	63.53	7	63.89	64.90	-1	8,938	-0.01%
2020/12/28	4	63.93	2	63.60	62.90	2	8,702	0.02%
2020/12/25	8	63.91	8	63.33	61.50	0	8,341	0.00%
2020/12/24	4	57.03	6	58.97	60.80	-2	7,563	-0.03%
2020/12/23	3	54.97	4	56.35	55.30	-1	7,028	-0.01%
2020/12/22	0	0.00	13	53.99	52.50	-13	6,832	-0.19%
2020/12/21	1	53.20	0	0.00	53.20	1	6,807	0.01%
2020/12/18	2	55.80	0	0.00	54.50	2	6,786	0.03%
2020/12/17	4	55.00	4	55.80	55.80	0	6,772	0.00%
2020/12/16	0	0.00	10	55.00	56.50	-10	6,769	-0.15%
2020/12/15	2	55.10	1	56.50	53.20	1	6,680	0.01%
2020/12/11	0	0.00	4	53.58	52.30	-4	6,403	-0.06%
2020/12/10	1	54.10	0	0.00	54.50	1	6,348	0.02%
2020/12/09	2	56.00	2	56.30	56.30	0	6,319	0.00%
2020/12/08	0	0.00	2	56.05	56.00	-2	6,278	-0.03%
2020/12/07	2	54.50	1	55.80	55.00	1	6,252	0.02%
2020/12/03	1	54.10	0	0.00	53.80	1	6,218	0.02%
2020/11/30	5	56.84	2	57.30	56.80	3	6,154	0.05%
2020/11/27	2	55.60	14	56.09	57.00	-12	6,498	-0.18%
2020/11/26	4	53.35	0	0.00	53.20	4	6,505	0.06%
2020/11/25	17	53.69	1	58.50	53.20	16	6,450	0.25%
2020/11/23	3	53.13	11	52.10	52.80	-8	5,986	-0.13%
2020/11/20	10	51.00	0	0.00	50.50	10	5,786	0.17%
2020/11/12	3	49.17	3	48.83	47.65	0	5,513	0.00%
2020/11/11	1	48.65	1	49.75	49.95	0	5,433	0.00%
2020/11/09	1	48.50	1	47.75	47.90	0	5,253	0.00%
2020/11/05	3	48.28	5	47.86	48.15	-2	5,199	-0.04%
2020/11/03	2	46.70	2	46.70	46.60	0	5,143	0.00%
2020/10/30	5	46.04	5	46.57	44.90	0	5,167	0.00%
2020/10/29	1	47.65	0	0.00	47.30	1	5,093	0.02%
2020/10/28	3	48.25	2	48.85	48.45	1	5,053	0.02%
2020/10/27	2	48.80	2	48.50	48.80	0	4,838	0.00%
2020/10/26	1	47.45	1	48.50	47.45	0	4,697	0.00%
2020/10/23	1	48.25	1	48.45	48.25	0	4,629	0.00%
2020/10/22	7	48.46	32	47.80	48.25	-25	4,490	-0.56%
2020/10/21	11	47.05	21	46.42	46.80	-10	3,949	-0.25%
2020/10/20	2	45.03	2	45.35	44.55	0	3,677	0.00%
2020/10/19	13	44.99	7	44.19	45.20	6	3,537	0.17%
2020/10/16	17	44.37	11	44.72	43.80	6	3,411	0.18%
2020/09/25	3	38.70	0	0.00	38.15	3	3,112	0.10%
2020/09/21	0	0.00	2	41.60	41.70	-2	3,166	-0.06%
2020/09/17	0	0.00	60	40.55	40.45	-60	3,066	-1.96%
2020/09/15	5	40.65	0	0.00	40.45	5	3,056	0.16%
2020/09/14	0	0.00	4	40.60	40.75	-4	3,040	-0.13%
2020/09/11	4	39.68	0	0.00	39.50	4	3,025	0.13%
2020/09/10	60	41.04	1	41.00	40.30	59	2,994	1.97%
2020/09/09	1	40.50	0	0.00	40.60	1	2,961	0.03%
2020/09/08	0	0.00	1	40.05	40.25	-1	2,957	-0.03%
2020/09/07	1	40.65	4	39.25	39.40	-3	2,917	-0.10%
2020/09/04	2	41.30	0	0.00	41.50	2	2,853	0.07%
2020/09/02	12	42.85	65	42.92	43.40	-53	2,748	-1.93%
2020/09/01	2	40.03	4	40.73	41.25	-2	2,280	-0.09%
2020/08/31	5	38.24	0	0.00	37.50	5	2,104	0.24%
2020/08/28	60	37.55	0	0.00	37.25	60	2,253	2.66%
2020/08/27	0	0.00	15	37.71	37.05	-15	2,424	-0.62%
2020/08/26	3	36.15	0	0.00	36.95	3	2,384	0.13%
2020/08/25	0	0.00	40	35.52	35.70	-40	2,424	-1.65%
2020/08/24	41	35.26	0	0.00	35.35	41	2,432	1.69%
2020/08/21	0	0.00	10	36.00	35.60	-10	2,421	-0.41%
2020/08/20	10	35.25	0	0.00	35.35	10	2,408	0.42%
2020/08/19	1	38.40	0	0.00	38.00	1	2,369	0.04%
2020/08/18	5	37.30	0	0.00	37.40	5	2,305	0.22%
2020/08/11	1	38.25	0	0.00	37.15	1	2,231	0.04%
2020/08/10	0	0.00	20	37.92	38.10	-20	2,221	-0.90%
2020/08/06	35	39.47	0	0.00	39.10	35	2,187	1.60%
2020/08/05	1	36.95	1	37.30	37.35	0	2,104	0.00%
2020/07/28	0	0.00	1	37.50	35.50	-1	2,120	-0.05%
2020/07/27	1	37.00	0	0.00	36.95	1	2,138	0.05%
2020/07/24	1	38.10	0	0.00	38.10	1	2,143	0.05%
2020/07/23	0	0.00	1	39.15	39.00	-1	2,151	-0.05%
2020/07/09	2	42.80	0	0.00	42.10	2	2,334	0.09%
2020/07/06	0	0.00	1	43.40	43.20	-1	2,329	-0.04%
2020/07/03	0	0.00	1	43.45	43.35	-1	2,374	-0.04%
2020/07/02	3	42.17	1	42.65	43.00	2	2,329	0.09%
2020/06/08	6	44.35	0	0.00	44.00	6	2,534	0.24%
2020/06/05	7	45.33	7	45.69	45.25	0	2,473	0.00%
2020/06/04	1	44.70	37	44.11	45.40	-36	2,367	-1.52%
2020/06/03	1	42.30	0	0.00	41.30	1	2,160	0.05%
2020/06/02	0	0.00	1	39.85	40.00	-1	1,983	-0.05%
2020/06/01	1	38.90	0	0.00	39.45	1	1,971	0.05%
2020/05/13	20	39.18	0	0.00	39.50	20	1,993	1.00%
2020/05/11	10	40.18	3	39.93	39.60	7	2,019	0.35%
2020/05/08	0	0.00	1	38.70	38.85	-1	2,045	-0.05%
2020/05/07	2	38.50	36	39.02	38.55	-34	2,045	-1.66%
2020/05/04	2	37.60	0	0.00	37.55	2	2,096	0.10%
2020/04/30	34	38.26	0	0.00	38.30	34	2,122	1.60%
2020/04/29	1	38.40	0	0.00	38.10	1	2,106	0.05%
2020/04/24	1	38.00	6	37.90	37.40	-5	2,117	-0.24%
2020/04/23	5	37.20	0	0.00	38.00	5	2,085	0.24%
2020/04/09	0	0.00	1	34.70	34.00	-1	2,021	-0.05%
2020/04/08	1	32.45	0	0.00	33.55	1	2,047	0.05%
2020/03/17	5	32.60	0	0.00	32.45	5	2,220	0.23%
2020/03/12	0	0.00	45	42.35	41.00	-45	2,237	-2.01%
2020/03/09	0	0.00	25	45.20	44.75	-25	2,348	-1.06%
2020/03/05	10	46.80	0	0.00	46.70	10	2,331	0.43%
2020/03/04	60	46.00	0	0.00	45.90	60	2,330	2.57%
2020/02/11	1	46.70	1	46.25	46.30	0	2,333	0.00%
2020/02/03	20	43.20	0	0.00	43.10	20	2,510	0.80%
2020/01/10	0	0.00	1	51.20	51.80	-1	2,669	-0.04%
2020/01/02	1	55.30	4	54.43	53.60	-3	2,523	-0.12%
2019/12/25	0	0.00	20	54.80	54.90	-20	2,323	-0.86%
2019/12/23	4	53.35	4	53.80	53.80	0	2,231	0.00%
2019/12/20	0	0.00	1	53.40	53.80	-1	2,094	-0.05%
2019/12/19	0	0.00	1	52.20	52.40	-1	2,003	-0.05%
2019/12/18	1	51.60	0	0.00	51.60	1	1,994	0.05%
2019/12/17	6	52.65	1	53.00	51.90	5	1,988	0.25%
2019/12/16	0	0.00	2	51.70	51.80	-2	1,893	-0.11%
2019/12/12	1	52.40	1	52.30	51.80	0	1,814	0.00%
2019/12/11	2	52.40	2	51.70	51.70	0	1,778	0.00%
2019/12/10	1	52.30	1	52.00	52.00	0	1,760	0.00%
2019/12/09	5	53.30	3	52.73	53.00	2	1,715	0.12%
2019/12/06	2	52.30	1	52.50	52.60	1	1,647	0.06%
2019/11/28	1	51.30	0	0.00	50.80	1	1,502	0.07%
2019/11/11	2	51.50	2	49.60	49.60	0	1,625	0.00%
2019/11/08	1	50.70	1	50.80	50.90	0	1,632	0.00%
2019/11/04	0	0.00	2	51.30	51.30	-2	1,613	-0.12%
2019/10/31	1	53.20	1	51.20	51.00	0	1,571	0.00%
2019/10/23	0	0.00	5	49.00	49.30	-5	1,357	-0.37%
2019/10/04	5	45.60	0	0.00	45.60	5	1,557	0.32%
2019/08/27	0	0.00	1	45.20	44.70	-1	2,044	-0.05%
2019/08/26	1	44.55	0	0.00	44.55	1	2,095	0.05%
2019/08/15	0	0.00	22	43.70	43.05	-22	2,112	-1.04%
2019/08/01	0	0.00	5	49.20	49.20	-5	2,335	-0.21%
2019/07/26	0	0.00	3	50.67	50.20	-3	2,372	-0.13%
2019/07/25	0	0.00	3	50.70	50.50	-3	2,380	-0.13%
2019/07/23	20	52.40	0	0.00	52.40	20	2,332	0.86%
2019/07/17	1	53.10	1	52.70	52.10	0	2,327	0.00%
2019/07/16	3	54.43	4	53.50	53.10	-1	2,338	-0.04%
2019/07/15	0	0.00	1	53.50	52.80	-1	2,307	-0.04%
2019/07/08	1	51.80	0	0.00	51.60	1	2,304	0.04%
2019/07/02	0	0.00	2	51.20	51.50	-2	2,502	-0.08%
2019/06/25	4	47.80	0	0.00	47.10	4	2,608	0.15%
2019/06/13	0	0.00	1	44.85	45.05	-1	2,920	-0.03%
2019/06/11	2	44.15	0	0.00	44.00	2	2,958	0.07%
2019/06/10	2	42.78	0	0.00	42.85	2	2,927	0.07%
2019/05/31	1	43.85	0	0.00	43.00	1	2,876	0.03%
2019/05/16	11	48.42	0	0.00	47.80	11	2,994	0.37%
2019/05/09	38	56.54	178	56.23	56.40	-140	3,402	-4.11%	大賣/鉅額交易
2019/05/08	40	56.03	0	0.00	55.80	40	3,357	1.19%
2019/05/07	100	56.71	0	0.00	57.00	100	3,421	2.92%
2019/05/06	0	0.00	1	55.30	55.00	-1	3,487	-0.03%
2019/05/02	2	55.00	0	0.00	55.30	2	3,742	0.05%
2019/04/30	0	0.00	1	54.50	55.80	-1	3,736	-0.03%
2019/04/29	3	55.13	0	0.00	55.00	3	3,738	0.08%
2019/04/26	0	0.00	2	57.50	57.50	-2	3,712	-0.05%
2019/04/25	1	57.80	16	57.99	58.10	-15	3,745	-0.40%
2019/04/23	1	58.60	3	58.67	58.60	-2	3,744	-0.05%
2019/04/22	3	58.23	1	58.20	58.20	2	3,724	0.05%
2019/04/18	1	56.10	0	0.00	56.10	1	3,686	0.03%
2019/04/17	3	57.40	0	0.00	57.40	3	3,686	0.08%
2019/04/16	6	56.70	0	0.00	57.20	6	3,696	0.16%
2019/04/12	8	56.70	1	57.60	56.10	7	3,810	0.18%
2019/04/11	7	57.70	1	58.70	58.30	6	3,846	0.16%
2019/04/09	0	0.00	3	56.73	57.60	-3	3,756	-0.08%
2019/04/08	3	56.80	0	0.00	56.50	3	3,736	0.08%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/02	3	56.57	0	0.00	56.70	3	3,744	0.08%
2019/03/28	0	0.00	3	55.73	55.10	-3	3,681	-0.08%
2019/03/27	2	56.10	5	56.00	56.10	-3	3,659	-0.08%
2019/03/25	0	0.00	3	54.80	54.80	-3	3,697	-0.08%
2019/03/22	12	55.27	5	55.50	55.40	7	3,689	0.19%
2019/03/21	6	52.67	0	0.00	53.60	6	3,598	0.17%
2019/03/14	0	0.00	5	52.20	52.40	-5	3,541	-0.14%
2019/03/12	0	0.00	20	54.60	53.70	-20	3,626	-0.55%
2019/02/27	3	55.57	0	0.00	55.50	3	4,376	0.07%
2019/02/26	5	57.50	0	0.00	57.00	5	4,368	0.11%
2019/02/22	0	0.00	3	57.43	57.00	-3	4,468	-0.07%
2019/02/20	0	0.00	5	58.50	58.40	-5	4,587	-0.11%
2019/02/19	0	0.00	1	58.40	57.80	-1	4,618	-0.02%
2019/02/18	5	58.20	1	58.00	58.10	4	4,662	0.09%
2019/02/15	8	60.44	5	58.90	58.70	3	4,726	0.06%
2019/02/14	10	58.65	0	0.00	58.90	10	4,714	0.21%
2019/02/13	0	0.00	2	58.80	58.70	-2	4,705	-0.04%
2019/02/12	14	58.02	3	59.60	58.70	11	4,638	0.24%
2019/02/11	7	59.64	6	60.42	59.10	1	4,518	0.02%
2019/01/30	1	56.50	1	56.30	56.00	0	4,261	0.00%
2019/01/29	2	56.05	1	56.90	56.60	1	4,265	0.02%
2019/01/28	0	0.00	1	56.00	55.50	-1	4,233	-0.02%
2019/01/25	3	54.43	4	54.70	53.50	-1	4,227	-0.02%
2019/01/24	12	57.27	14	57.57	54.90	-2	4,223	-0.05%
2019/01/22	0	0.00	2	52.80	53.10	-2	4,155	-0.05%
2019/01/17	1	53.70	5	55.36	53.30	-4	4,207	-0.10%
2019/01/16	6	54.57	0	0.00	55.60	6	4,179	0.14%
2019/01/15	2	53.60	0	0.00	53.40	2	4,146	0.05%
2019/01/14	4	53.60	4	52.98	52.10	0	4,149	0.00%
2019/01/10	1	53.90	0	0.00	52.70	1	4,176	0.02%
2019/01/08	1	55.60	0	0.00	54.40	1	4,219	0.02%
2019/01/07	2	54.70	1	54.40	55.10	1	4,241	0.02%
2019/01/03	0	0.00	1	54.00	54.00	-1	4,203	-0.02%
2019/01/02	6	52.93	15	53.80	52.30	-9	4,218	-0.21%
2018/12/27	2	51.40	11	51.43	51.60	-9	4,329	-0.21%
2018/12/25	40	51.13	4	50.93	51.10	36	4,319	0.83%
2018/12/24	2	51.00	0	0.00	51.00	2	4,299	0.05%
2018/12/21	1	48.50	1	46.85	48.70	0	4,289	0.00%
2018/12/20	0	0.00	20	48.03	47.70	-20	4,276	-0.47%
2018/12/19	11	49.45	0	0.00	47.45	11	4,266	0.26%
2018/12/18	1	49.60	21	48.25	49.00	-20	4,261	-0.47%
2018/12/14	0	0.00	15	51.60	52.00	-15	4,278	-0.35%
2018/12/13	0	0.00	1	53.80	54.00	-1	4,328	-0.02%
2018/12/12	17	54.82	1	55.10	54.20	16	4,413	0.36%
2018/12/10	0	0.00	5	51.00	51.20	-5	4,357	-0.11%
2018/12/06	5	52.40	7	53.51	53.50	-2	4,357	-0.05%
2018/12/05	6	57.07	5	57.30	56.60	1	4,290	0.02%
2018/12/04	8	59.81	5	59.02	58.90	3	4,250	0.07%
2018/12/03	9	60.17	8	60.61	60.80	1	4,208	0.02%
2018/11/30	9	57.69	33	57.51	56.80	-24	4,077	-0.59%
2018/11/29	6	57.20	6	56.52	56.40	0	4,002	0.00%
2018/11/28	51	56.23	21	57.09	56.60	30	3,862	0.78%
2018/11/27	15	52.98	24	53.41	53.50	-9	3,600	-0.25%
2018/11/26	7	51.29	5	51.26	51.30	2	3,471	0.06%
2018/11/23	6	50.55	1	50.00	49.50	5	3,429	0.15%
2018/11/22	12	52.47	9	51.21	50.20	3	3,417	0.09%
2018/11/21	2	50.40	1	50.70	51.00	1	3,355	0.03%
2018/11/20	7	50.53	1	50.90	50.20	6	3,337	0.18%
2018/11/19	0	0.00	5	50.20	50.30	-5	3,274	-0.15%
2018/11/14	1	49.65	1	47.60	47.00	0	3,072	0.00%
2018/11/08	2	54.25	2	52.85	52.90	0	2,915	0.00%
2018/11/07	7	52.47	2	51.50	52.90	5	2,858	0.17%
2018/11/06	2	50.45	1	49.40	48.55	1	2,857	0.03%
2018/11/05	1	50.60	1	51.50	50.60	0	2,900	0.00%
2018/11/02	1	50.80	3	51.20	50.30	-2	2,981	-0.07%
2018/11/01	1	49.70	0	0.00	49.70	1	2,907	0.03%
2018/10/31	2	45.33	2	45.65	46.30	0	2,809	0.00%
2018/10/30	3	41.62	3	42.20	43.25	0	2,671	0.00%
2018/10/25	1	39.20	0	0.00	39.50	1	2,631	0.04%
2018/10/22	1	44.10	76	44.45	44.25	-75	2,598	-2.89%
2018/10/19	0	0.00	1	44.00	44.70	-1	2,641	-0.04%
2018/10/16	1	47.50	6	47.89	47.35	-5	2,642	-0.19%
2018/10/15	80	47.77	0	0.00	47.70	80	2,630	3.04%
2018/10/12	1	42.55	1	42.05	44.60	0	2,624	0.00%
2018/10/09	1	46.75	1	48.60	48.20	0	2,583	0.00%
2018/09/26	1	62.80	1	63.10	62.90	0	2,760	0.00%
2018/09/25	1	64.50	0	0.00	64.50	1	2,983	0.03%
2018/09/18	1	60.70	1	60.10	59.80	0	3,060	0.00%
2018/09/17	1	65.10	1	65.40	64.00	0	2,995	0.00%
2018/09/14	4	64.20	0	0.00	66.80	4	3,006	0.13%
2018/09/13	0	0.00	4	65.10	64.20	-4	3,087	-0.13%
2018/09/05	0	0.00	1	71.90	72.60	-1	3,559	-0.03%
2018/08/27	0	0.00	10	73.50	74.40	-10	4,094	-0.24%
2018/08/20	4	67.70	4	67.15	67.20	0	4,774	0.00%
2018/08/16	11	70.16	10	70.80	70.00	1	4,730	0.02%
2018/08/14	0	0.00	1	68.50	69.30	-1	4,721	-0.02%
2018/08/10	11	73.06	1	73.30	71.90	10	4,672	0.21%
2018/08/09	0	0.00	1	79.60	75.00	-1	4,613	-0.02%
2018/08/02	1	82.30	0	0.00	83.00	1	4,599	0.02%
2018/07/26	1	82.40	2	83.05	84.20	-1	4,568	-0.02%
2018/07/20	0	0.00	4	82.30	83.40	-4	4,512	-0.09%
2018/07/18	0	0.00	1	84.70	84.30	-1	4,522	-0.02%
2018/07/17	1	86.80	0	0.00	85.10	1	4,520	0.02%
2018/07/13	1	90.40	1	88.50	90.40	0	4,511	0.00%
2018/07/12	1	86.80	1	84.60	88.40	0	4,484	0.00%
2018/07/11	1	88.30	1	88.30	85.60	0	4,481	0.00%
2018/07/06	2	87.45	1	88.70	88.90	1	4,457	0.02%
2018/07/05	2	94.40	53	87.83	88.50	-51	4,481	-1.14%
2018/07/04	4	95.98	5	94.70	93.30	-1	4,367	-0.02%
2018/07/03	64	96.50	12	95.01	97.20	52	4,295	1.21%
2018/07/02	18	89.13	20	90.60	90.60	-2	4,073	-0.05%
2018/06/28	1	86.00	3	85.77	86.50	-2	3,929	-0.05%
2018/06/27	1	83.80	1	85.70	83.80	0	3,934	0.00%
2018/06/26	1	81.50	0	0.00	83.00	1	3,878	0.03%
2018/06/25	1	83.60	0	0.00	83.50	1	3,882	0.03%
2018/06/22	1	86.50	2	88.50	83.50	-1	3,944	-0.03%
2018/06/21	6	89.17	5	90.14	87.00	1	3,871	0.03%
2018/06/20	5	85.96	2	85.95	88.30	3	3,575	0.08%
2018/06/12	1	86.40	1	85.70	86.40	0	3,437	0.00%
2018/06/07	1	85.40	3	84.63	85.40	-2	3,394	-0.06%
2018/06/05	0	0.00	7	83.39	80.50	-7	3,528	-0.20%
2018/06/04	25	88.00	19	87.95	83.50	6	3,721	0.16%
2018/06/01	95	87.93	92	88.24	87.30	3	3,737	0.08%
2018/05/31	4	79.80	6	83.33	85.30	-2	3,355	-0.06%
2018/05/30	0	0.00	1	77.30	77.60	-1	3,089	-0.03%
2018/05/28	1	76.30	0	0.00	75.70	1	3,108	0.03%
2018/05/03	0	0.00	2	73.00	71.10	-2	3,215	-0.06%
2018/04/27	5	67.30	5	67.00	67.80	0	3,242	0.00%
2018/04/24	1	70.00	0	0.00	68.50	1	3,283	0.03%
2018/04/23	5	75.82	4	74.50	74.50	1	3,240	0.03%
2018/04/20	1	76.20	1	77.60	77.40	0	3,243	0.00%
2018/03/30	2	80.85	2	80.00	78.80	0	3,559	0.00%
2018/03/20	4	80.20	4	80.90	80.10	0	3,466	0.00%
2018/03/12	7	84.93	7	83.33	82.60	0	3,530	0.00%
2018/03/08	7	78.06	7	79.27	82.80	0	3,360	0.00%
2018/03/07	5	76.10	22	76.49	75.30	-17	3,080	-0.55%
2018/03/06	0	0.00	3	72.90	72.80	-3	2,942	-0.10%
2018/03/05	2	72.30	2	72.20	71.90	0	2,989	0.00%
2018/03/02	1	73.40	2	73.25	73.30	-1	3,086	-0.03%
2018/02/27	1	71.20	0	0.00	71.00	1	3,039	0.03%
2018/02/22	0	0.00	3	66.70	66.80	-3	3,214	-0.09%
2018/02/21	0	0.00	3	65.80	67.00	-3	3,266	-0.09%
2018/02/06	4	62.43	22	63.57	62.10	-18	3,331	-0.54%
2018/02/05	0	0.00	61	68.03	67.50	-61	3,291	-1.85%
2018/02/01	81	71.20	4	72.30	70.60	77	3,455	2.23%
2018/01/31	18	70.68	34	71.61	72.10	-16	3,628	-0.44%
2018/01/30	36	71.28	18	71.99	71.10	18	3,819	0.47%
2018/01/29	10	70.70	47	71.47	71.50	-37	3,853	-0.96%
2018/01/26	48	70.47	1	70.80	70.60	47	3,937	1.19%
2018/01/25	0	0.00	45	71.40	71.10	-45	4,028	-1.12%
2018/01/24	45	70.52	0	0.00	70.80	45	4,087	1.10%
2018/01/17	2	71.95	35	72.00	71.50	-33	4,412	-0.75%
2018/01/12	35	72.37	0	0.00	72.50	35	4,572	0.77%
2018/01/11	1	73.00	13	69.10	69.90	-12	4,595	-0.26%
2018/01/10	2	71.85	0	0.00	71.10	2	4,588	0.04%
2018/01/08	0	0.00	140	80.00	77.00	-140	4,645	-3.01%	大賣/鉅額交易
2018/01/05	40	78.33	3	80.23	80.00	37	4,683	0.79%
2018/01/04	1	79.30	0	0.00	78.60	1	4,733	0.02%
2018/01/03	60	75.50	0	0.00	75.80	60	4,721	1.27%
2018/01/02	50	73.52	1	74.40	75.30	49	4,673	1.05%