台半 (5425)-兆豐-復興券商分點個股進出

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
74.7
漲跌
▼0.5
漲幅
-0.66%
成交量
1,661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(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－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	1	77.20	0	0.00	77.10	1	2,230	0.04%
2024/06/11	0	0.00	5	81.72	79.90	-5	2,269	-0.22%
2024/06/06	0	0.00	6	77.90	78.10	-6	2,149	-0.28%
2024/06/05	1	78.20	0	0.00	77.40	1	2,157	0.05%
2024/06/04	0	0.00	2	79.25	78.90	-2	2,250	-0.09%
2024/05/31	0	0.00	3	77.50	78.30	-3	2,286	-0.13%
2024/05/28	4	79.93	0	0.00	79.80	4	2,325	0.17%
2024/05/23	0	0.00	1	75.00	75.00	-1	2,287	-0.04%
2024/05/21	0	0.00	0.1	74.90	75.60	-0.1	2,341	0.00%
2024/05/15	0	0.00	1	74.00	73.40	-1	2,439	-0.04%
2024/05/14	0	0.00	1	75.10	72.80	-1	2,443	-0.04%
2024/05/13	2	72.50	0	0.00	72.40	2	2,409	0.08%
2024/05/06	0	0.00	2	72.00	71.20	-2	2,487	-0.08%
2024/04/25	1	70.40	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0	0.00	8	70.28	71.40	-8	2,699	-0.30%
2024/04/23	1	68.20	0	0.00	68.40	1	2,873	0.03%
2024/04/19	1	71.50	0	0.00	71.10	1	2,935	0.03%
2024/04/16	1	74.00	0	0.00	74.00	1	3,018	0.03%
2024/04/15	3	77.80	0	0.00	77.50	3	3,006	0.10%
2024/04/12	1	80.00	6	79.63	80.80	-5	2,970	-0.17%
2024/04/08	2	77.50	0	0.00	77.20	2	3,114	0.06%
2024/03/25	1	76.50	0	0.00	76.30	1	4,233	0.02%
2024/03/21	1	76.90	0	0.00	77.00	1	4,585	0.02%
2024/03/07	3	78.20	0	0.00	75.50	3	5,612	0.05%
2024/03/06	5	79.20	0	0.00	78.50	5	5,601	0.09%
2024/03/05	5	78.80	1	79.10	78.80	4	5,789	0.07%
2024/03/01	1	79.50	0	0.00	79.40	1	5,737	0.02%
2024/02/19	1	83.90	0	0.00	83.60	1	5,699	0.02%
2024/01/31	1	81.00	0	0.00	80.50	1	5,604	0.02%
2024/01/25	3	81.57	0	0.00	81.30	3	5,554	0.05%
2024/01/24	3	82.83	0	0.00	82.60	3	5,542	0.05%
2024/01/23	1	81.80	1	82.30	82.30	0	5,574	0.00%
2024/01/17	2	83.80	0	0.00	80.60	2	5,434	0.04%
2024/01/10	3	81.60	0	0.00	81.20	3	5,123	0.06%
2024/01/08	0	0.00	1	83.90	82.70	-1	5,094	-0.02%
2024/01/05	2	83.30	1	83.40	83.10	1	5,086	0.02%
2024/01/04	2	84.25	2	85.70	85.20	0	5,016	0.00%
2024/01/03	4	84.68	0	0.00	84.90	4	4,961	0.08%
2024/01/02	3	91.00	5	92.20	87.20	-2	4,828	-0.04%
2023/12/29	1	90.40	0	0.00	91.50	1	4,696	0.02%
2023/12/28	4	91.75	1	91.10	91.10	3	4,675	0.06%
2023/12/27	2	93.00	0	0.00	92.80	2	4,640	0.04%
2023/12/25	19	95.38	10	96.72	94.90	9	4,436	0.20%
2023/12/22	0	0.00	1	93.90	94.60	-1	4,094	-0.02%
2023/12/21	4.1	93.02	2	93.65	92.20	2.1	3,995	0.05%
2023/12/20	50	94.66	75	94.95	94.60	-25	3,900	-0.64%
2023/12/19	11	91.05	12	91.23	92.60	-1	3,620	-0.03%
2023/12/18	25	92.52	15	93.30	91.20	10	3,524	0.28%
2023/12/15	58	96.78	57	96.68	93.20	1	3,309	0.03%
2023/12/14	10	92.50	5.7	92.49	92.00	4.3	2,412	0.18%
2023/12/12	1	86.30	0	0.00	86.30	1	2,146	0.05%
2023/12/11	8	86.40	9	87.10	87.20	-1	2,148	-0.05%
2023/12/07	0	0.00	1	84.40	84.10	-1	2,260	-0.04%
2023/12/06	1	84.70	1	84.70	84.80	0	2,298	0.00%
2023/12/05	0	0.00	1	85.40	85.10	-1	2,308	-0.04%
2023/11/30	9	88.82	9	88.91	88.80	0	2,341	0.00%
2023/11/24	2	84.70	0	0.00	84.60	2	2,286	0.09%
2023/11/20	0	0.00	1	83.50	83.40	-1	2,225	-0.04%
2023/11/15	1	81.60	2	80.75	81.80	-1	2,218	-0.05%
2023/11/14	1	78.80	0	0.00	79.00	1	2,218	0.05%
2023/10/31	0	0.00	1	78.70	77.80	-1	3,001	-0.03%
2023/10/27	1	82.50	0	0.00	81.30	1	3,158	0.03%
2023/10/26	1	83.40	1	83.30	82.60	0	3,270	0.00%
2023/10/20	0	0.00	1	81.70	81.70	-1	3,509	-0.03%
2023/10/19	1	84.70	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	1	82.20	85.60	-1	3,746	-0.03%
2023/10/17	0	0.00	1	83.80	83.40	-1	3,900	-0.03%
2023/10/16	1	84.70	1	86.00	83.30	0	4,001	0.00%
2023/10/13	0	0.00	2	84.80	84.90	-2	4,148	-0.05%
2023/10/11	0	0.00	1	83.30	83.20	-1	4,405	-0.02%
2023/09/28	1	84.70	1	85.20	85.50	0	5,254	0.00%
2023/09/27	1	85.20	0	0.00	84.50	1	5,384	0.02%
2023/09/26	1	85.50	0	0.00	85.00	1	5,497	0.02%
2023/09/18	0	0.00	1	87.20	86.70	-1	5,810	-0.02%
2023/09/15	1	86.00	0	0.00	86.40	1	6,051	0.02%
2023/09/13	0	0.00	3	87.60	87.50	-3	6,227	-0.05%
2023/09/12	0	0.00	1	85.90	86.50	-1	6,296	-0.02%
2023/09/11	0	0.00	2	84.20	84.20	-2	6,334	-0.03%
2023/09/07	1	85.30	1	85.90	85.20	0	6,812	0.00%
2023/09/06	1	85.50	0	0.00	84.70	1	7,243	0.01%
2023/08/30	1	82.90	2	82.85	84.40	-1	7,680	-0.01%
2023/08/29	1	80.60	0	0.00	80.50	1	7,645	0.01%
2023/08/24	1	81.10	1	80.80	80.50	0	7,854	0.00%
2023/08/22	0	0.00	12	80.40	80.30	-12	8,098	-0.15%
2023/08/18	1	80.50	1	80.90	80.30	0	8,174	0.00%
2023/08/17	0	0.00	2	79.60	81.30	-2	8,228	-0.02%
2023/08/16	6	77.37	4	78.08	78.20	2	8,189	0.02%
2023/08/15	16.5	78.10	4	78.15	78.40	12.5	8,194	0.15%
2023/08/14	3	78.10	0	0.00	78.50	3	8,212	0.04%
2023/08/10	0.5	81.40	0	0.00	81.10	0.5	8,148	0.01%
2023/08/08	3.5	86.60	1	85.90	85.70	2.5	7,979	0.03%
2023/08/07	2	86.62	2	87.30	87.40	0	7,986	0.00%
2023/08/02	1	88.00	0	0.00	87.60	1	8,097	0.01%
2023/07/31	0.5	89.30	0	0.00	88.30	0.5	7,987	0.01%
2023/07/28	0.5	90.30	0	0.00	90.30	0.5	7,921	0.01%
2023/07/26	1	93.30	1	94.30	93.60	0	8,076	0.00%
2023/07/25	0	0.00	1	95.30	94.20	-1	8,096	-0.01%
2023/07/24	2.4	95.89	0	0.00	94.00	2.4	8,104	0.03%
2023/07/21	0.4	97.10	0	0.00	96.50	0.4	8,127	0.01%
2023/07/20	3	97.03	4	99.30	99.30	-1	8,221	-0.01%
2023/07/19	1	97.20	0	0.00	97.20	1	8,249	0.01%
2023/07/18	4	100.00	22	99.83	99.00	-18	8,411	-0.21%
2023/07/17	3	101.33	1	102.50	101.50	2	8,285	0.02%
2023/07/14	2	99.30	1	100.00	99.80	1	8,170	0.01%
2023/07/12	2	102.00	0	0.00	98.80	2	8,068	0.02%
2023/07/11	5	99.92	5	100.22	101.00	0	7,945	0.00%
2023/07/07	1	95.50	0	0.00	95.50	1	7,880	0.01%
2023/07/06	0	0.00	3	98.00	96.50	-3	8,073	-0.04%
2023/07/05	0	0.00	2	97.90	97.60	-2	8,410	-0.02%
2023/07/04	10.3	98.00	0	0.00	98.10	10.3	8,317	0.12%
2023/07/03	2	98.85	0.5	98.50	99.00	1.5	8,269	0.02%
2023/06/30	6	96.53	0	0.00	97.10	6	8,280	0.07%
2023/06/29	3	96.40	0	0.00	96.60	3	8,377	0.04%
2023/06/28	0	0.00	1	95.90	95.20	-1	8,620	-0.01%
2023/06/27	1	98.50	0	0.00	96.10	1	8,836	0.01%
2023/06/21	5	101.20	6	102.17	99.00	-1	9,123	-0.01%
2023/06/20	4	97.95	3.7	98.78	99.80	0.3	9,440	0.00%
2023/06/19	3	97.00	4	97.35	97.00	-1	9,743	-0.01%
2023/06/16	1	97.90	1	97.00	97.00	0	9,932	0.00%
2023/06/14	7.7	100.17	1	102.50	99.50	6.7	10,122	0.07%
2023/06/13	12.5	104.78	3	104.00	103.00	9.5	10,142	0.09%
2023/06/12	4	103.63	6	103.75	103.00	-2	10,296	-0.02%
2023/06/09	1	102.00	10	100.43	102.00	-9	10,016	-0.09%
2023/06/08	0	0.00	1	93.70	93.50	-1	9,936	-0.01%
2023/06/06	1	94.90	1	94.00	94.00	0	10,459	0.00%
2023/06/05	1	94.00	3	94.80	96.00	-2	10,901	-0.02%
2023/06/02	2	94.15	1	94.30	93.60	1	12,184	0.01%
2023/06/01	0	0.00	11	94.70	94.60	-11	12,289	-0.09%
2023/05/31	1	95.60	0	0.00	94.60	1	12,517	0.01%
2023/05/30	3	95.73	1	94.80	94.70	2	12,536	0.02%
2023/05/29	3	96.27	1	95.70	96.20	2	12,592	0.02%
2023/05/26	1	91.10	1	91.90	90.60	0	12,507	0.00%
2023/05/24	0	0.00	100	93.30	93.20	-100	12,710	-0.79%
2023/05/23	151	93.87	51	93.80	93.60	100	12,835	0.78%	大買/
2023/05/22	1	93.80	3	93.27	93.80	-2	12,875	-0.02%
2023/05/19	4	92.30	1	92.00	91.90	3	13,267	0.02%
2023/05/18	1	93.00	1	93.10	93.00	0	13,742	0.00%
2023/05/16	3	90.17	1	90.80	90.00	2	13,986	0.01%
2023/05/15	1	90.80	1	90.30	90.00	0	13,996	0.00%
2023/05/11	1	91.70	0	0.00	91.10	1	14,362	0.01%
2023/05/10	2	92.35	1	92.80	92.20	1	14,490	0.01%
2023/05/09	0	0.00	1	91.60	91.10	-1	14,596	-0.01%
2023/05/08	11	93.86	0	0.00	93.30	11	14,581	0.08%
2023/05/05	1	93.40	1	93.90	93.10	0	14,675	0.00%
2023/05/04	1	92.10	1	92.40	92.90	0	14,904	0.00%
2023/05/03	1	93.40	1	93.90	93.00	0	15,361	0.00%
2023/05/02	1	95.60	1	96.30	95.20	0	15,731	0.00%
2023/04/28	1	92.90	1	93.30	91.70	0	16,037	0.00%
2023/04/27	1	91.60	2	91.45	92.10	-1	16,013	-0.01%
2023/04/26	1	92.80	3	91.50	92.50	-2	15,945	-0.01%
2023/04/25	2	92.05	8	90.69	90.60	-6	15,842	-0.04%
2023/04/24	2	93.30	1	95.40	93.00	1	15,628	0.01%
2023/04/21	5	98.74	5	97.74	95.40	0	15,461	0.00%
2023/04/20	0	0.00	1	102.50	101.00	-1	15,340	-0.01%
2023/04/19	1	103.50	0	0.00	102.00	1	15,417	0.01%
2023/04/18	0	0.00	2	104.00	104.00	-2	15,439	-0.01%
2023/04/17	1	106.00	2	105.50	105.00	-1	15,476	-0.01%
2023/04/14	4	104.88	1	104.50	104.00	3	15,556	0.02%
2023/04/13	2	107.25	5	107.60	107.00	-3	15,460	-0.02%
2023/04/12	14	108.82	2	110.25	107.50	12	15,398	0.08%
2023/04/11	3	109.50	2	109.50	110.00	1	15,199	0.01%
2023/04/10	5	108.10	3	108.33	110.00	2	14,998	0.01%
2023/04/07	2	104.00	1	104.00	104.50	1	14,641	0.01%
2023/03/31	1	103.50	0	0.00	104.00	1	14,613	0.01%
2023/03/30	2	102.50	1	103.50	103.50	1	14,560	0.01%
2023/03/29	3	101.50	3	102.00	101.00	0	14,503	0.00%
2023/03/28	5	105.30	4	105.00	104.00	1	14,356	0.01%
2023/03/27	1	112.50	2	111.75	110.00	-1	14,082	-0.01%
2023/03/24	14	113.00	36	112.28	112.00	-22	13,971	-0.16%
2023/03/23	31	111.45	38	112.42	112.00	-7	13,799	-0.05%
2023/03/22	70	114.53	119	113.37	115.50	-49	13,314	-0.37%	大賣/
2023/03/21	1	106.50	2	106.75	105.00	-1	12,926	-0.01%
2023/03/20	20	107.00	20	106.60	108.00	0	12,746	0.00%
2023/03/17	109	105.69	109	104.65	106.50	0	12,745	0.00%	大買/大賣/
2023/03/16	57	104.39	53	104.02	103.00	4	12,593	0.03%
2023/03/15	36	107.99	5	109.10	107.00	31	12,521	0.25%
2023/03/14	51	104.99	8	105.06	104.50	43	12,311	0.35%
2023/03/13	12	105.13	8	105.75	106.50	4	12,340	0.03%
2023/03/10	9	105.22	3	104.67	103.50	6	12,328	0.05%
2023/03/09	7	109.93	23	109.74	110.00	-16	12,477	-0.13%
2023/03/08	18	111.39	13	110.12	111.50	5	12,469	0.04%
2023/03/07	17	108.12	9	107.67	109.00	8	12,413	0.06%
2023/03/06	0	0.00	7	103.14	103.50	-7	11,838	-0.06%
2023/03/03	2	93.35	8	93.84	94.40	-6	12,404	-0.05%
2023/03/02	3	91.57	2	92.10	91.70	1	12,570	0.01%
2023/03/01	6	92.45	12	94.60	91.80	-6	12,851	-0.05%
2023/02/24	0	0.00	28	93.59	93.60	-28	12,882	-0.22%
2023/02/23	17	92.48	5	92.62	92.20	12	12,880	0.09%
2023/02/22	3	91.47	3	91.70	90.90	0	12,988	0.00%
2023/02/21	3	95.20	1	95.60	94.50	2	12,897	0.02%
2023/02/20	6	94.67	7	94.76	94.60	-1	12,891	-0.01%
2023/02/17	11	94.05	9	95.21	95.00	2	12,912	0.02%
2023/02/16	1	89.10	11	93.56	94.60	-10	12,624	-0.08%
2023/02/15	9	88.97	4	89.23	88.00	5	12,386	0.04%
2023/02/14	2	88.55	0	0.00	87.50	2	12,368	0.02%
2023/02/10	3	90.63	26	92.00	89.10	-23	12,553	-0.18%
2023/02/09	6	90.18	8	90.49	90.90	-2	12,514	-0.02%
2023/02/08	3	90.43	5	90.76	90.70	-2	12,414	-0.02%
2023/02/07	3	89.57	2	89.75	90.50	1	12,392	0.01%
2023/02/06	1	87.90	0	0.00	88.10	1	12,440	0.01%
2023/02/03	3	89.40	2	89.10	89.10	1	12,639	0.01%
2023/02/02	3	89.60	2	90.00	89.50	1	12,692	0.01%
2023/02/01	1	87.80	4	89.88	90.30	-3	12,632	-0.02%
2023/01/31	6	87.75	4	86.65	88.30	2	12,403	0.02%
2023/01/30	0	0.00	5	85.00	85.30	-5	12,178	-0.04%
2023/01/17	0	0.00	2	79.20	79.30	-2	11,917	-0.02%
2023/01/13	1	78.30	0	0.00	77.50	1	12,565	0.01%
2023/01/12	1	79.10	2	78.75	77.80	-1	12,770	-0.01%
2023/01/11	0	0.00	23	78.54	78.80	-23	12,869	-0.18%
2023/01/10	3	79.73	4	79.63	79.00	-1	13,023	-0.01%
2023/01/09	3	78.53	5	79.42	80.00	-2	13,135	-0.02%
2023/01/06	3	77.83	3	78.13	77.80	0	13,281	0.00%
2023/01/05	6	77.37	1	77.00	76.70	5	13,519	0.04%
2023/01/04	2	77.20	0	0.00	77.00	2	13,624	0.01%
2023/01/03	0	0.00	1	75.20	75.30	-1	13,703	-0.01%
2022/12/30	1	74.30	2	74.80	74.20	-1	14,126	-0.01%
2022/12/29	1	74.40	0	0.00	74.60	1	14,889	0.01%
2022/12/28	0	0.00	2	73.70	73.70	-2	15,868	-0.01%
2022/12/22	2	74.75	2	75.20	75.30	0	16,613	0.00%
2022/12/21	1	74.20	16	74.26	74.20	-15	16,826	-0.09%
2022/12/20	3	77.77	0	0.00	74.50	3	16,913	0.02%
2022/12/19	11	78.01	8	77.95	77.90	3	17,031	0.02%
2022/12/16	4	79.40	4	79.00	79.00	0	17,151	0.00%
2022/12/15	5	80.70	6	81.25	81.40	-1	17,209	-0.01%
2022/12/14	0	0.00	1	80.20	80.60	-1	17,370	-0.01%
2022/12/13	7	79.30	6	78.88	78.70	1	17,508	0.01%
2022/12/12	0	0.00	1	80.30	79.50	-1	17,637	-0.01%
2022/12/09	11	80.80	0	0.00	79.80	11	17,789	0.06%
2022/12/08	0	0.00	2	81.30	81.90	-2	17,970	-0.01%
2022/12/07	2	79.80	2	79.70	79.80	0	18,154	0.00%
2022/12/06	5	82.34	24	82.00	81.40	-19	18,155	-0.10%
2022/12/05	27	83.87	2	83.75	83.50	25	18,273	0.14%
2022/12/02	1	84.80	0	0.00	84.60	1	18,370	0.01%
2022/12/01	4	84.68	11	84.85	84.60	-7	18,456	-0.04%
2022/11/30	4	82.28	37	82.50	82.60	-33	18,425	-0.18%
2022/11/29	50	81.63	47	82.94	81.20	3	18,659	0.02%
2022/11/28	44	82.04	8	82.54	82.20	36	18,821	0.19%
2022/11/25	5	79.66	10	78.52	80.50	-5	18,450	-0.03%
2022/11/24	2	73.70	8	74.13	76.30	-6	18,061	-0.03%
2022/11/23	9	73.97	2	74.60	73.00	7	17,997	0.04%
2022/11/22	5	76.74	2	76.75	76.00	3	17,967	0.02%
2022/11/21	1	77.20	1	77.40	78.30	0	18,649	0.00%
2022/11/18	2	77.70	2	78.55	77.10	0	19,544	0.00%
2022/11/17	0	0.00	3	78.03	78.40	-3	19,617	-0.02%
2022/11/16	2	77.15	5	77.72	77.00	-3	19,635	-0.02%
2022/11/15	2	76.45	2	77.05	77.00	0	19,744	0.00%
2022/11/14	2	75.45	7	76.79	77.20	-5	19,968	-0.03%
2022/11/11	7	75.61	1	78.50	75.20	6	19,955	0.03%
2022/11/10	11	77.14	9	76.11	75.70	2	19,829	0.01%
2022/11/09	4	77.85	5	78.04	78.10	-1	19,936	-0.01%
2022/11/08	1	77.70	2	77.80	76.50	-1	19,924	-0.01%
2022/11/07	0	0.00	2	78.10	77.50	-2	19,859	-0.01%
2022/11/04	3	76.90	2	77.50	77.60	1	19,985	0.01%
2022/11/02	2	76.10	4	76.28	76.40	-2	20,064	-0.01%
2022/11/01	5	75.62	3	76.60	75.00	2	19,958	0.01%
2022/10/31	12	75.22	10	75.53	75.00	2	19,861	0.01%
2022/10/28	1	73.10	3	74.60	74.40	-2	20,090	-0.01%
2022/10/27	1	70.60	4	72.08	74.20	-3	20,228	-0.01%
2022/10/26	3	70.90	5	71.90	69.60	-2	20,115	-0.01%
2022/10/25	4	72.28	4	72.85	71.50	0	19,950	0.00%
2022/10/24	1	74.00	2	75.30	73.60	-1	19,839	-0.01%
2022/10/21	4	72.70	42	72.11	72.20	-38	19,616	-0.19%
2022/10/20	2	69.45	4	70.38	70.60	-2	19,332	-0.01%
2022/10/19	3	70.63	4	71.45	70.00	-1	19,185	-0.01%
2022/10/18	8	72.29	13	71.01	70.70	-5	19,100	-0.03%
2022/10/17	10	70.89	6	71.70	72.00	4	19,008	0.02%
2022/10/14	14	74.12	17	74.49	74.00	-3	18,966	-0.02%
2022/10/13	7	72.71	9	69.70	69.70	-2	18,974	-0.01%
2022/10/12	0	0.00	1	74.90	75.00	-1	18,989	-0.01%
2022/10/11	0	0.00	1	73.70	73.40	-1	18,950	-0.01%
2022/10/07	9	74.96	8	75.34	75.40	1	18,894	0.01%
2022/10/06	45.5	72.60	50	73.17	76.80	-4.5	18,693	-0.02%
2022/10/05	75	78.67	35	77.83	74.30	40	18,224	0.22%
2022/10/04	11	82.63	4	82.83	82.50	7	17,473	0.04%
2022/10/03	1	81.40	41	83.47	81.20	-40	17,672	-0.23%
2022/09/30	6	81.30	7	79.49	83.00	-1	17,865	-0.01%
2022/09/29	3	80.47	0	0.00	79.60	3	17,877	0.02%
2022/09/28	16	80.32	6	80.73	77.50	10	17,890	0.06%
2022/09/27	3	80.47	2	80.55	82.50	1	17,924	0.01%
2022/09/26	6	82.00	0	0.00	80.00	6	18,114	0.03%
2022/09/23	83	85.76	83	86.82	86.00	0	18,363	0.00%
2022/09/22	20	86.20	22	88.03	88.50	-2	18,579	-0.01%
2022/09/21	1	87.70	2	89.00	86.60	-1	18,863	-0.01%
2022/09/20	2	89.10	151	89.06	89.50	-149	18,796	-0.79%	大賣/鉅額交易
2022/09/19	3	86.53	4	86.05	87.40	-1	18,821	-0.01%
2022/09/16	51	85.67	0	0.00	84.80	51	18,763	0.27%
2022/09/15	102	88.69	101	91.54	87.90	1	18,640	0.01%	大買/大賣/
2022/09/14	103.5	88.73	3	88.27	89.70	100.5	18,407	0.55%	大買/
2022/09/13	5	89.14	4	89.60	88.30	1	18,264	0.01%
2022/09/12	2.5	90.10	2	90.35	89.50	0.5	18,246	0.00%
2022/09/08	0.5	91.20	1	88.90	91.00	-0.5	18,134	0.00%
2022/09/07	5	88.80	1	88.30	87.50	4	18,053	0.02%
2022/09/06	3	90.50	35	95.44	91.60	-32	17,892	-0.18%
2022/09/05	7	97.06	34	96.40	94.50	-27	17,786	-0.15%
2022/09/02	2	94.70	55	93.85	95.30	-53	17,609	-0.30%
2022/09/01	52	91.47	18	90.65	91.70	34	17,213	0.20%
2022/08/31	175	94.71	191	94.44	95.50	-16	17,043	-0.09%	大買/大賣/
2022/08/30	172	93.09	3	92.87	92.50	169	17,097	0.99%	大買/鉅額交易
2022/08/29	8	91.49	15	92.58	90.90	-7	17,066	-0.04%
2022/08/26	44	94.06	35	92.31	95.50	9	17,160	0.05%
2022/08/25	22	89.92	19.5	90.04	89.70	2.5	16,701	0.01%
2022/08/24	10	84.72	7	85.50	84.40	3	15,928	0.02%
2022/08/23	4	87.25	2	87.65	87.10	2	15,808	0.01%
2022/08/22	1	88.10	1	88.80	88.00	0	15,853	0.00%
2022/08/19	0	0.00	6	85.63	86.70	-6	15,739	-0.04%
2022/08/18	5	84.40	8	83.10	84.30	-3	15,621	-0.02%
2022/08/17	14	84.49	6	82.83	82.30	8	15,682	0.05%
2022/08/16	1	84.40	2	83.30	84.30	-1	15,606	-0.01%
2022/08/15	5	81.20	2	82.05	81.70	3	15,326	0.02%
2022/08/12	2	80.45	1	80.60	80.80	1	15,375	0.01%
2022/08/11	1	79.70	3	80.63	80.20	-2	15,485	-0.01%
2022/08/10	1	77.70	2	79.70	80.50	-1	15,481	-0.01%
2022/08/09	1	77.80	6	77.72	78.40	-5	15,537	-0.03%
2022/08/08	4	76.58	4	75.98	76.50	0	15,929	0.00%
2022/08/05	1	74.10	1	74.90	75.30	0	16,352	0.00%
2022/08/04	2	72.15	5	72.16	74.50	-3	16,567	-0.02%
2022/08/03	5	72.72	3	70.67	70.60	2	16,597	0.01%
2022/08/02	5	78.42	1	78.70	77.50	4	16,489	0.02%
2022/08/01	1	80.20	4	80.88	80.80	-3	16,489	-0.02%
2022/07/29	1	79.20	3	79.77	80.50	-2	16,575	-0.01%
2022/07/28	1	78.80	2	78.85	77.80	-1	17,244	-0.01%
2022/07/27	2	80.10	2	80.55	80.50	0	17,397	0.00%
2022/07/26	2	80.40	2	81.35	80.10	0	17,464	0.00%
2022/07/25	2	81.35	2	81.95	81.20	0	17,446	0.00%
2022/07/22	1	80.80	1	81.60	81.00	0	17,530	0.00%
2022/07/21	1	79.20	1	80.30	81.40	0	17,547	0.00%
2022/07/20	3	80.10	3	80.20	80.40	0	17,436	0.00%
2022/07/19	3	78.90	2	78.40	78.30	1	17,307	0.01%
2022/07/18	1	75.50	1	76.30	76.50	0	17,109	0.00%
2022/07/15	3	75.27	2	76.10	75.70	1	17,313	0.01%
2022/07/14	1	75.00	5	75.00	75.50	-4	17,370	-0.02%
2022/07/13	3.2	74.13	2	75.40	72.90	1.2	17,232	0.01%
2022/07/12	1	69.90	1	70.40	71.50	0	17,024	0.00%
2022/07/11	8	72.01	8	72.33	72.10	0	17,029	0.00%
2022/07/08	4	68.85	4	69.10	70.90	0	16,858	0.00%
2022/07/07	52	62.51	52	63.93	64.50	0	16,588	0.00%
2022/07/05	4	62.88	5	63.54	64.70	-1	16,582	-0.01%
2022/07/04	10	62.60	8	61.80	62.00	2	16,523	0.01%
2022/07/01	1	65.00	5	65.38	64.10	-4	16,602	-0.02%
2022/06/30	9	71.43	2	71.70	71.10	7	16,349	0.04%
2022/06/29	5	79.24	4	80.33	78.90	1	16,293	0.01%
2022/06/28	1	85.10	0	0.00	84.20	1	16,494	0.01%
2022/06/27	2	84.10	2	84.70	86.00	0	17,864	0.00%
2022/06/24	1	81.10	0	0.00	82.30	1	18,257	0.01%
2022/06/23	2	79.80	3	80.53	80.80	-1	18,721	-0.01%
2022/06/22	1	82.10	2	79.90	79.60	-1	19,474	-0.01%
2022/06/21	6	81.08	2	80.95	82.80	4	19,674	0.02%
2022/06/20	1	80.40	1	80.30	78.80	0	19,738	0.00%
2022/06/17	2	80.90	4	81.43	83.00	-2	19,699	-0.01%
2022/06/16	1	86.40	1	83.80	81.10	0	19,870	0.00%
2022/06/15	44	86.96	1	86.10	85.10	43	20,269	0.21%
2022/06/14	4	87.15	47	87.24	87.10	-43	20,458	-0.21%
2022/06/13	5	86.58	1	87.20	87.30	4	20,206	0.02%
2022/06/10	1	87.20	1	87.40	88.50	0	19,935	0.00%
2022/06/09	4	87.50	8	87.35	87.30	-4	19,737	-0.02%
2022/06/08	9	87.90	6	88.05	86.50	3	19,504	0.02%
2022/06/07	5	87.06	11	87.27	87.90	-6	19,104	-0.03%
2022/06/06	2	84.85	1	85.30	85.70	1	18,765	0.01%
2022/06/02	10	85.80	14	85.76	86.10	-4	18,378	-0.02%
2022/06/01	8	84.44	12	85.37	83.80	-4	17,994	-0.02%
2022/05/31	8	83.00	6	83.73	83.50	2	17,767	0.01%
2022/05/30	2	82.70	6	81.57	82.50	-4	17,644	-0.02%
2022/05/27	15	78.67	2	78.95	78.70	13	17,448	0.07%
2022/05/26	1	80.60	10	80.31	78.00	-9	17,330	-0.05%
2022/05/25	4	81.15	1	79.80	81.70	3	17,091	0.02%
2022/05/24	6	83.18	9	81.17	81.00	-3	16,961	-0.02%
2022/05/23	1	83.90	3	83.60	83.00	-2	16,866	-0.01%
2022/05/20	1	84.20	7	84.04	84.00	-6	16,821	-0.04%
2022/05/19	8	81.60	20	82.24	83.50	-12	16,806	-0.07%
2022/05/18	6	85.40	28	84.86	84.20	-22	16,616	-0.13%
2022/05/17	19	86.03	13	85.76	86.20	6	16,414	0.04%
2022/05/16	49	87.26	17	88.28	85.00	32	16,157	0.20%
2022/05/13	18	86.34	17	85.21	87.30	1	15,645	0.01%
2022/05/12	14	84.59	9	84.99	80.40	5	15,209	0.03%
2022/05/11	22	85.08	16	85.90	85.30	6	14,870	0.04%
2022/05/10	2	82.30	4	83.43	85.20	-2	14,480	-0.01%
2022/05/09	2	81.00	4	81.83	81.10	-2	14,362	-0.01%
2022/05/06	2	82.30	6	82.42	82.00	-4	14,360	-0.03%
2022/05/05	15	87.05	14	87.25	85.10	1	14,232	0.01%
2022/05/04	6	82.65	8	83.41	84.80	-2	13,475	-0.01%
2022/05/03	5	80.76	6	80.02	80.70	-1	13,252	-0.01%
2022/04/29	4	78.48	1	79.40	77.50	3	13,126	0.02%
2022/04/28	3	78.37	0	0.00	77.30	3	13,094	0.02%
2022/04/27	1	77.70	4	78.40	80.30	-3	12,991	-0.02%
2022/04/26	4	80.20	4	80.68	80.00	0	12,879	0.00%
2022/04/25	9	79.53	5	79.38	79.00	4	12,807	0.03%
2022/04/22	1	85.10	4	83.85	83.40	-3	12,705	-0.02%
2022/04/21	8	85.80	8	87.01	84.20	0	12,629	0.00%
2022/04/20	5	83.76	8	83.24	84.70	-3	12,311	-0.02%
2022/04/19	3	81.80	0	0.00	80.60	3	12,139	0.02%
2022/04/18	2	79.55	3	79.97	80.10	-1	12,088	-0.01%
2022/04/15	4	80.23	2	79.45	79.10	2	12,056	0.02%
2022/04/14	3	82.37	2	82.30	83.00	1	11,981	0.01%
2022/04/13	7	79.57	7	79.70	79.90	0	11,840	0.00%
2022/04/12	1	77.80	1	78.60	79.40	0	11,767	0.00%
2022/04/11	7	80.13	16	81.62	79.20	-9	11,731	-0.08%
2022/04/08	35	82.64	24	82.90	83.00	11	11,552	0.10%
2022/04/07	6	84.85	4.3	84.67	81.30	1.7	11,354	0.01%
2022/04/06	7	86.09	4	86.50	87.00	3	10,952	0.03%
2022/04/01	9	85.89	12	86.40	87.40	-3	10,763	-0.03%
2022/03/31	11	86.58	9	86.94	86.50	2	10,500	0.02%
2022/03/30	57.3	91.89	46	92.44	85.10	11.3	10,152	0.11%
2022/03/29	12	89.15	2	88.75	86.90	10	8,872	0.11%
2022/03/28	11	84.80	35	86.04	88.00	-24	8,344	-0.29%
2022/03/25	7	85.39	8	84.89	85.00	-1	8,081	-0.01%
2022/03/24	7	81.94	6	81.57	82.70	1	7,595	0.01%
2022/03/23	3	80.43	11	79.84	80.20	-8	7,494	-0.11%
2022/03/22	6	79.72	0	0.00	80.10	6	7,369	0.08%
2022/03/21	0	0.00	1	80.00	80.40	-1	7,280	-0.01%
2022/03/18	11.5	78.93	7	80.69	81.00	4.5	6,995	0.06%
2022/03/17	1	76.10	2	75.10	77.50	-1	6,435	-0.02%
2022/03/16	1	71.20	2	71.45	70.50	-1	6,070	-0.02%
2022/03/15	0.5	69.80	2	70.50	69.80	-1.5	6,006	-0.02%
2022/03/09	0	0.00	1	67.30	67.30	-1	6,373	-0.02%
2022/03/02	0	0.00	2	70.80	70.80	-2	6,995	-0.03%
2022/03/01	1	69.90	0.3	69.90	70.00	0.8	7,070	0.01%
2022/02/21	6	73.65	7	72.36	72.00	-1	8,202	-0.01%
2022/02/17	0	0.00	1	75.00	75.00	-1	8,506	-0.01%
2022/02/16	1	75.00	0	0.00	74.20	1	8,716	0.01%
2022/02/11	3	75.03	3	75.53	74.60	0	9,339	0.00%
2022/02/09	2	74.40	4	74.60	74.90	-2	10,150	-0.02%
2022/02/08	14	72.84	14	73.11	73.10	0	10,373	0.00%
2022/01/21	1	70.50	1	68.80	68.80	0	14,547	0.00%
2022/01/19	0	0.00	1	70.00	70.40	-1	15,228	-0.01%
2022/01/17	3	69.63	7	69.86	70.50	-4	16,133	-0.02%
2022/01/14	1	67.70	0	0.00	68.80	1	16,872	0.01%
2022/01/12	2	68.40	0	0.00	69.30	2	18,680	0.01%
2022/01/11	6	70.47	3	70.10	69.30	3	19,714	0.02%
2022/01/07	1	74.60	2.3	71.43	70.90	-1.3	20,476	-0.01%
2022/01/06	2	75.90	0	0.00	75.10	2	20,452	0.01%
2022/01/05	2	77.20	35	77.39	77.40	-33	20,554	-0.16%
2022/01/04	10	81.04	0	0.00	79.80	10	20,676	0.05%
2022/01/03	26	79.55	3	79.60	79.40	23	20,793	0.11%
2021/12/28	1	79.10	2	79.15	78.40	-1	20,964	0.00%
2021/12/27	0	0.00	3	78.57	78.30	-3	21,037	-0.01%
2021/12/24	11	81.34	24	80.42	78.90	-13	21,060	-0.06%
2021/12/23	25	82.00	9	82.00	81.90	16	20,859	0.08%
2021/12/22	0	0.00	1	81.60	80.10	-1	20,690	0.00%
2021/12/21	5.5	81.53	3	81.63	80.50	2.5	20,637	0.01%
2021/12/20	0	0.00	5	80.98	81.20	-5	20,361	-0.02%
2021/12/17	0	0.00	1	78.60	79.10	-1	20,033	0.00%
2021/12/16	14	75.68	16	76.46	76.80	-2	19,849	-0.01%
2021/12/15	3	74.90	0	0.00	74.70	3	19,824	0.02%
2021/12/14	3	75.07	0	0.00	74.30	3	19,865	0.02%
2021/12/13	1	76.50	1	77.90	77.60	0	19,910	0.00%
2021/12/10	0	0.00	2	76.75	76.80	-2	19,926	-0.01%
2021/12/09	2	76.60	0	0.00	76.10	2	19,940	0.01%
2021/12/08	1	77.40	1	77.20	76.90	0	20,136	0.00%
2021/12/07	10	78.80	11	77.74	76.10	-1	20,292	0.00%
2021/12/06	14	77.44	15	78.02	78.30	-1	20,271	0.00%
2021/12/03	11	77.18	13	77.62	77.50	-2	20,361	-0.01%
2021/12/02	2	75.00	3	77.10	75.00	-1	20,358	0.00%
2021/11/30	1	78.10	1	79.30	77.30	0	20,478	0.00%
2021/11/29	9	74.82	11	76.14	77.60	-2	20,598	-0.01%
2021/11/26	5	76.22	6	76.52	76.50	-1	20,615	0.00%
2021/11/25	1	79.60	0	0.00	78.30	1	20,637	0.00%
2021/11/24	2	78.35	1	79.00	78.90	1	20,597	0.00%
2021/11/23	5	81.24	9	79.96	78.80	-4	20,591	-0.02%
2021/11/22	3	81.97	1	81.20	81.20	2	20,602	0.01%
2021/11/19	78	83.58	93	83.71	82.80	-15	20,706	-0.07%
2021/11/18	6	80.85	4	81.33	80.90	2	20,386	0.01%
2021/11/17	25	80.33	9	80.13	80.00	16	20,482	0.08%
2021/11/16	10	79.03	2	79.95	78.00	8	20,495	0.04%
2021/11/15	10	81.79	13	82.35	81.10	-3	20,416	-0.01%
2021/11/12	14	82.91	10	82.91	82.70	4	20,441	0.02%
2021/11/11	24	81.37	11	81.75	81.30	13	20,341	0.06%
2021/11/10	9	79.53	9	80.18	81.10	0	20,252	0.00%
2021/11/09	7	80.29	52	78.55	79.90	-45	20,149	-0.22%
2021/11/08	22	83.80	5	84.18	80.20	17	19,853	0.09%
2021/11/05	7	87.00	12	86.95	88.10	-5	19,486	-0.03%
2021/11/04	21	86.95	17	86.91	85.90	4	19,319	0.02%
2021/11/03	42	86.33	47	86.95	88.00	-5	18,964	-0.03%
2021/11/02	58	89.73	33	87.52	85.30	25	18,323	0.14%
2021/11/01	8	87.04	58	86.33	89.30	-50	16,847	-0.30%
2021/10/29	62	82.92	39	81.80	81.20	23	16,846	0.14%
2021/10/28	13	80.40	5	81.00	79.80	8	16,505	0.05%
2021/10/27	15	79.77	18	80.13	80.90	-3	16,351	-0.02%
2021/10/26	31	79.98	14	80.96	77.70	17	16,176	0.11%
2021/10/25	14	79.89	10	80.31	79.70	4	15,891	0.03%
2021/10/22	34	78.76	28	78.70	78.80	6	15,795	0.04%
2021/10/21	24	78.14	27	78.42	78.80	-3	15,412	-0.02%
2021/10/20	23	74.97	21	75.77	75.40	2	14,730	0.01%
2021/10/19	40	73.68	40	74.52	75.00	0	14,747	0.00%
2021/10/18	24	68.27	20	69.19	70.70	4	14,411	0.03%
2021/10/15	7	65.16	5	65.40	65.80	2	14,578	0.01%
2021/10/14	1	62.10	5	62.56	63.50	-4	15,815	-0.03%
2021/10/13	11	61.95	11	62.35	60.20	0	16,257	0.00%
2021/10/12	4	65.53	1	65.70	65.50	3	16,739	0.02%
2021/10/08	15	65.08	16	64.35	65.00	-1	17,376	-0.01%
2021/10/07	6	62.78	1	62.50	63.50	5	17,904	0.03%
2021/10/06	0	0.00	5	60.50	59.20	-5	18,922	-0.03%
2021/10/05	7	59.60	3	58.93	60.30	4	19,696	0.02%
2021/10/04	0	0.00	2	58.70	57.30	-2	20,454	-0.01%
2021/09/29	1	61.80	0	0.00	61.00	1	22,995	0.00%
2021/09/28	2	63.90	0	0.00	63.80	2	23,337	0.01%
2021/09/27	0	0.00	2	66.05	65.50	-2	23,859	-0.01%
2021/09/24	0	0.00	6	65.28	65.00	-6	24,182	-0.02%
2021/09/23	0	0.00	4	64.58	64.50	-4	24,686	-0.02%
2021/09/22	7	63.19	20	62.90	63.20	-13	25,138	-0.05%
2021/09/17	5	63.06	5	63.92	65.40	0	25,646	0.00%
2021/09/16	6	64.80	9	64.00	64.00	-3	26,363	-0.01%
2021/09/15	1	64.50	3	64.80	64.60	-2	26,693	-0.01%
2021/09/14	0	0.00	3	66.70	66.70	-3	26,858	-0.01%
2021/09/13	11	67.42	6	67.67	66.80	5	26,968	0.02%
2021/09/10	7	65.57	2	65.90	66.00	5	26,885	0.02%
2021/09/09	1	65.80	3	65.40	67.00	-2	26,926	-0.01%
2021/09/08	3	65.07	2	64.70	63.90	1	26,890	0.00%
2021/09/07	7	67.26	16	67.63	68.00	-9	26,801	-0.03%
2021/09/06	4	68.55	12	67.80	67.10	-8	26,727	-0.03%
2021/09/03	1	69.70	6	69.53	69.40	-5	26,587	-0.02%
2021/09/02	6	69.60	8	70.18	69.00	-2	26,369	-0.01%
2021/09/01	2	73.65	1	72.30	72.20	1	26,128	0.00%
2021/08/30	1	75.40	0	0.00	75.40	1	25,744	0.00%
2021/08/27	11	76.50	0	0.00	75.00	11	25,699	0.04%
2021/08/26	11	78.00	0	0.00	75.50	11	25,587	0.04%
2021/08/25	5	78.72	9	79.58	77.70	-4	25,447	-0.02%
2021/08/24	12	79.04	3	78.07	76.80	9	25,198	0.04%
2021/08/23	4	79.60	5	79.32	80.70	-1	24,957	0.00%
2021/08/20	3	74.97	1	74.80	74.30	2	24,687	0.01%
2021/08/18	1	67.60	3	68.60	74.10	-2	24,286	-0.01%
2021/08/16	1	73.70	1	72.70	74.00	0	23,924	0.00%
2021/08/13	1	76.70	0	0.00	73.40	1	23,792	0.00%
2021/08/12	1	77.60	21.2	76.96	76.60	-20.2	23,655	-0.09%
2021/08/11	30	75.75	10	75.70	75.50	20	23,623	0.08%
2021/08/10	1	78.40	3	77.93	77.80	-2	23,485	-0.01%
2021/08/09	1	79.10	2	80.55	79.20	-1	23,359	0.00%
2021/08/06	2	84.95	3	83.87	84.70	-1	23,156	0.00%
2021/08/05	1	84.10	31	84.47	83.40	-30	22,945	-0.13%
2021/08/04	41	84.69	2	87.00	85.00	39	22,875	0.17%
2021/08/03	18	84.18	16	84.08	85.30	2	22,243	0.01%
2021/08/02	2	81.60	3	80.73	80.00	-1	21,897	0.00%
2021/07/30	4	80.60	6	79.90	80.30	-2	21,732	-0.01%
2021/07/29	4	77.78	1	78.40	79.40	3	21,531	0.01%
2021/07/28	6	73.72	7	75.61	76.80	-1	21,324	0.00%
2021/07/27	1	84.70	3	83.97	79.80	-2	21,054	-0.01%
2021/07/26	23	85.33	18	85.27	84.50	5	20,746	0.02%
2021/07/23	13	88.56	3	87.90	85.60	10	20,327	0.05%
2021/07/22	27	91.90	24	91.77	90.20	3	19,619	0.02%
2021/07/21	46	90.39	68	92.04	87.00	-22	18,911	-0.12%
2021/07/20	168.2	90.67	168	90.87	90.40	0.2	18,096	0.00%	大買/大賣/
2021/07/19	14	84.53	15	84.21	85.10	-1	16,737	-0.01%
2021/07/16	49	85.52	47	86.42	83.60	2	16,225	0.01%
2021/07/15	300	86.76	298	86.74	87.40	2	15,577	0.01%	大買/大賣/
2021/07/14	23	86.36	24	85.74	82.80	-1	14,810	-0.01%
2021/07/13	24	98.55	22	96.01	90.00	2	14,018	0.01%
2021/07/12	265	98.40	261.1	98.01	97.70	3.9	12,898	0.03%	大買/大賣/
2021/07/09	9.1	89.61	11	90.49	90.60	-1.9	12,061	-0.02%
2021/07/08	170	88.48	278	87.69	86.50	-108	11,259	-0.96%	大買/大賣/鉅額交易
2021/07/07	2,129	83.76	2,024	83.73	83.90	105	10,270	1.02%	大買/大賣/鉅額交易
2021/07/06	23	76.13	169.3	76.41	76.30	-146.3	9,445	-1.55%	大賣/鉅額交易
2021/07/05	163	74.83	4	73.55	75.00	159	8,684	1.83%	大買/鉅額交易
2021/07/02	4	66.65	14	66.92	68.20	-10	8,356	-0.12%
2021/07/01	6	64.58	14	61.74	62.00	-8	7,804	-0.10%
2021/06/30	11	66.57	10	67.05	67.10	1	7,506	0.01%
2021/06/29	1	66.00	5	66.04	64.00	-4	6,969	-0.06%
2021/06/28	1	63.90	5	63.28	64.30	-4	6,481	-0.06%
2021/06/25	10	61.80	13	61.02	61.00	-3	5,976	-0.05%
2021/06/24	3	59.37	5	59.88	59.90	-2	5,284	-0.04%
2021/06/23	1	55.00	2	58.10	57.90	-1	4,863	-0.02%
2021/06/22	1	56.30	1	56.70	54.50	0	4,631	0.00%
2021/06/18	0	0.00	2	56.90	56.50	-2	4,504	-0.04%
2021/06/17	0	0.00	1	54.00	54.10	-1	4,336	-0.02%
2021/06/16	0	0.00	1	53.30	53.30	-1	4,278	-0.02%
2021/06/15	0	0.00	22	51.40	53.40	-22	4,218	-0.52%
2021/06/10	0	0.00	6	49.50	48.90	-6	4,321	-0.14%
2021/06/04	0	0.00	1	48.80	48.70	-1	4,397	-0.02%
2021/06/03	0	0.00	3	49.40	49.40	-3	4,415	-0.07%
2021/06/02	20	50.10	2	48.70	48.70	18	4,435	0.41%
2021/06/01	26	49.76	0	0.00	49.80	26	4,423	0.59%
2021/05/31	0	0.00	2	47.40	49.50	-2	4,394	-0.05%
2021/05/28	6	47.80	0	0.00	48.00	6	4,408	0.14%
2021/05/26	2	46.25	0	0.00	46.20	2	4,445	0.04%
2021/05/21	1	43.45	0	0.00	43.30	1	4,790	0.02%
2021/05/17	3	38.55	0	0.00	38.60	3	5,279	0.06%
2021/05/12	4	42.55	0	0.00	42.40	4	5,401	0.07%
2021/05/10	0.1	51.70	3	51.10	51.10	-2.9	5,490	-0.05%
2021/05/06	1	49.00	1	48.50	48.50	0	5,666	0.00%
2021/05/04	4	49.39	2	49.45	50.80	2	5,704	0.04%
2021/05/03	2	53.10	1	53.80	53.00	1	5,651	0.02%
2021/04/27	3	57.50	3	56.00	55.90	0	5,701	0.00%
2021/04/26	2	56.40	0	0.00	56.80	2	5,700	0.04%
2021/04/23	1	54.00	0	0.00	55.50	1	5,728	0.02%
2021/04/22	8	56.43	2	56.00	54.10	6	5,728	0.10%
2021/04/21	3	56.63	0	0.00	56.70	3	5,714	0.05%
2021/04/15	0	0.00	2	54.20	55.10	-2	6,005	-0.03%
2021/04/14	0	0.00	1	54.30	54.30	-1	6,093	-0.02%
2021/04/13	0.1	56.50	0	0.00	55.10	0.1	6,184	0.00%
2021/04/12	4	55.80	8	55.80	55.70	-4	6,279	-0.06%
2021/04/09	4	59.68	4	58.50	57.90	0	6,309	0.00%
2021/04/07	3	58.80	4	58.60	58.60	-1	6,541	-0.02%
2021/04/06	2	58.00	6	58.17	59.20	-4	6,738	-0.06%
2021/03/29	8	60.20	4	59.33	58.70	4	8,496	0.05%
2021/03/26	2	58.90	8	58.93	59.00	-6	8,403	-0.07%
2021/03/25	0	0.00	6	58.80	58.00	-6	8,387	-0.07%
2021/03/24	2	58.50	2	58.30	58.20	0	8,406	0.00%
2021/03/23	13	59.07	9	59.24	58.50	4	8,426	0.05%
2021/03/22	0	0.00	9	57.61	58.50	-9	8,391	-0.11%
2021/03/18	2	58.70	2	57.90	57.90	0	8,574	0.00%
2021/03/17	5	58.18	0	0.00	58.00	5	8,611	0.06%
2021/03/16	2.1	58.04	11	58.79	58.90	-8.9	8,592	-0.10%
2021/03/15	2	55.50	6	57.17	57.30	-4	8,512	-0.05%
2021/03/12	2	55.60	2	55.10	54.90	0	8,502	0.00%
2021/03/11	0	0.00	12	54.97	55.20	-12	8,569	-0.14%
2021/03/08	4	55.60	4	57.00	54.60	0	8,731	0.00%
2021/03/05	0	0.00	1	55.50	55.40	-1	8,835	-0.01%
2021/03/04	1	55.00	0	0.00	54.10	1	8,975	0.01%
2021/03/03	1	54.10	0	0.00	55.10	1	9,243	0.01%
2021/02/26	4	56.45	1	56.50	56.10	3	9,701	0.03%
2021/02/25	11	57.75	1	57.50	57.50	10	9,751	0.10%
2021/02/24	4	59.53	17	59.81	58.50	-13	9,825	-0.13%
2021/02/23	2	59.90	2	59.70	59.40	0	9,700	0.00%
2021/02/22	4	59.85	4	59.48	59.50	0	9,571	0.00%
2021/02/19	7	58.03	6	58.37	59.40	1	9,505	0.01%
2021/02/18	1	56.00	2	56.30	56.20	-1	9,258	-0.01%
2021/02/17	2	54.95	1	54.70	55.40	1	9,239	0.01%
2021/02/05	1	53.20	1	53.70	53.70	0	9,207	0.00%
2021/02/03	1	56.40	0	0.00	54.80	1	9,367	0.01%
2021/02/02	1	54.60	1	54.30	55.10	0	9,229	0.00%
2021/01/29	4	55.23	5	55.90	53.30	-1	9,072	-0.01%
2021/01/26	20	55.00	16	55.23	54.40	4	8,954	0.04%
2021/01/22	0	0.00	75	52.77	54.00	-75	8,946	-0.84%
2021/01/21	1	53.20	129	52.48	53.00	-128	8,925	-1.43%	大賣/鉅額交易
2021/01/20	0	0.00	4	52.08	52.40	-4	9,054	-0.04%
2021/01/19	4	55.70	0	0.00	55.40	4	9,069	0.04%
2021/01/18	2	55.80	2	55.80	55.40	0	9,089	0.00%
2021/01/15	1	58.00	0	0.00	57.20	1	9,174	0.01%
2021/01/14	7	57.93	3	58.00	59.30	4	9,620	0.04%
2021/01/13	3	57.00	0	0.00	57.50	3	9,801	0.03%
2021/01/12	10	56.63	1	56.00	56.80	9	9,872	0.09%
2021/01/11	9	58.59	4	58.88	58.00	5	9,898	0.05%
2021/01/08	4	58.93	1	57.90	58.20	3	9,993	0.03%
2021/01/07	0	0.00	1	59.90	60.30	-1	9,892	-0.01%
2021/01/06	4	59.73	3	59.50	58.00	1	9,822	0.01%
2021/01/05	5	60.92	2	60.70	61.00	3	9,666	0.03%
2021/01/04	61	62.40	2	63.05	62.70	59	9,527	0.62%
2020/12/31	25	64.06	8	64.27	62.20	17	9,395	0.18%
2020/12/30	103	65.14	159	65.37	64.00	-56	9,184	-0.61%	大買/大賣/
2020/12/29	289	64.42	82	63.95	64.90	207	8,938	2.32%	大買/鉅額交易
2020/12/28	0	0.00	6	64.08	62.90	-6	8,702	-0.07%
2020/12/25	68	63.25	65	64.00	61.50	3	8,341	0.04%
2020/12/24	4	58.35	5	59.04	60.80	-1	7,563	-0.01%
2020/12/23	16	55.26	16	55.06	55.30	0	7,028	0.00%
2020/12/22	3	53.77	3	53.87	52.50	0	6,832	0.00%
2020/12/18	1	56.00	1	55.00	54.50	0	6,786	0.00%
2020/12/17	1	56.50	1	55.10	55.80	0	6,772	0.00%
2020/12/15	15	56.31	15	56.01	53.20	0	6,680	0.00%
2020/12/11	1	53.00	0	0.00	52.30	1	6,403	0.02%
2020/12/10	4	54.60	0	0.00	54.50	4	6,348	0.06%
2020/12/09	1	56.60	0	0.00	56.30	1	6,319	0.02%
2020/12/08	0	0.00	8	54.80	56.00	-8	6,278	-0.13%
2020/12/04	0	0.00	12	54.37	54.30	-12	6,197	-0.19%
2020/12/01	4	54.95	0	0.00	55.80	4	6,174	0.06%
2020/11/30	4	56.60	4	56.93	56.80	0	6,154	0.00%
2020/11/27	3	55.50	7	55.83	57.00	-4	6,498	-0.06%
2020/11/26	6	52.97	4	53.30	53.20	2	6,505	0.03%
2020/11/25	17	56.02	34	56.91	53.20	-17	6,450	-0.26%
2020/11/24	3	52.30	4	53.05	53.20	-1	6,030	-0.02%
2020/11/23	3	51.53	2	52.50	52.80	1	5,986	0.02%
2020/11/20	1	50.60	1	50.90	50.50	0	5,786	0.00%
2020/11/19	0	0.00	2	50.20	50.10	-2	5,727	-0.03%
2020/11/18	9	50.93	5	50.74	50.40	4	5,697	0.07%
2020/11/17	18	49.66	7	49.53	49.95	11	5,558	0.20%
2020/11/16	1	48.20	3	49.03	49.80	-2	5,500	-0.04%
2020/11/13	2	47.53	7	47.99	48.00	-5	5,523	-0.09%
2020/11/12	5	49.39	2	48.35	47.65	3	5,513	0.05%
2020/11/11	9	48.33	8	49.05	49.95	1	5,433	0.02%
2020/11/10	1	47.95	7	48.63	47.65	-6	5,326	-0.11%
2020/11/09	5	48.00	2	48.85	47.90	3	5,253	0.06%
2020/11/06	1	48.05	0	0.00	47.70	1	5,226	0.02%
2020/11/05	3	46.95	9	47.62	48.15	-6	5,199	-0.12%
2020/11/04	5	46.88	13	47.00	47.20	-8	5,151	-0.16%
2020/11/03	4	45.86	4	46.11	46.60	0	5,143	0.00%
2020/11/02	1	45.25	2	45.75	46.00	-1	5,193	-0.02%
2020/10/30	2	46.83	1	44.90	44.90	1	5,167	0.02%
2020/10/29	5	47.42	2	47.78	47.30	3	5,093	0.06%
2020/10/28	21	48.93	33	49.42	48.45	-12	5,053	-0.24%
2020/10/27	8	48.14	5	48.09	48.80	3	4,838	0.06%
2020/10/26	7	47.79	0	0.00	47.45	7	4,697	0.15%
2020/10/23	19	48.26	14	48.37	48.25	5	4,629	0.11%
2020/10/22	3	48.38	5	47.63	48.25	-2	4,490	-0.04%
2020/10/20	2	44.50	1	44.40	44.55	1	3,677	0.03%
2020/10/19	3	44.60	3	44.05	45.20	0	3,537	0.00%
2020/10/16	17	43.30	1	42.90	43.80	16	3,411	0.47%
2020/10/08	3	41.15	3	41.10	41.25	0	3,057	0.00%
2020/10/05	3	40.45	3	40.30	40.40	0	3,056	0.00%
2020/09/25	5	38.67	0	0.00	38.15	5	3,112	0.16%
2020/09/24	0	0.00	12	39.80	39.90	-12	3,150	-0.38%
2020/09/23	14	41.60	39	40.66	40.60	-25	3,214	-0.78%
2020/09/22	22	41.46	2	42.05	41.30	20	3,202	0.62%
2020/09/21	5	41.78	0	0.00	41.70	5	3,166	0.16%
2020/09/18	14	41.21	4	41.23	41.15	10	3,106	0.32%
2020/09/16	3	40.85	3	40.35	40.10	0	3,066	0.00%
2020/09/14	3	40.55	5	40.15	40.75	-2	3,040	-0.07%
2020/09/11	0	0.00	3	39.60	39.50	-3	3,025	-0.10%
2020/09/08	10	40.61	4	40.59	40.25	6	2,957	0.20%
2020/09/07	5	41.59	3	39.55	39.40	2	2,917	0.07%
2020/09/04	2	41.50	4	41.60	41.50	-2	2,853	-0.07%
2020/09/03	7	42.56	3	42.77	42.60	4	2,812	0.14%
2020/09/02	6	42.33	17	42.96	43.40	-11	2,748	-0.40%
2020/09/01	2	39.30	0	0.00	41.25	2	2,280	0.09%
2020/08/31	1	37.85	0	0.00	37.50	1	2,104	0.05%
2020/08/27	7	37.56	0	0.00	37.05	7	2,424	0.29%
2020/08/20	0	0.00	14	36.70	35.35	-14	2,408	-0.58%
2020/08/19	7	38.13	1	38.45	38.00	6	2,369	0.25%
2020/07/31	8	37.23	0	0.00	37.10	8	2,130	0.38%
2020/07/29	0	0.00	1	36.25	36.25	-1	2,115	-0.05%
2020/07/23	2	39.30	1	39.00	39.00	1	2,151	0.05%
2020/07/17	2	38.90	0	0.00	38.15	2	2,282	0.09%
2020/07/16	5	39.30	0	0.00	39.05	5	2,293	0.22%
2020/07/02	14	40.78	0	0.00	43.00	14	2,329	0.60%
2020/06/18	0	0.00	1	41.70	41.70	-1	2,402	-0.04%
2020/06/16	1	41.15	1	41.30	41.30	0	2,426	0.00%
2020/06/15	1	41.85	2	42.05	40.80	-1	2,470	-0.04%
2020/06/12	1	40.05	0	0.00	40.70	1	2,513	0.04%
2020/06/08	1	44.25	0	0.00	44.00	1	2,534	0.04%
2020/06/05	1	46.50	1	44.95	45.25	0	2,473	0.00%
2020/06/04	0	0.00	14	44.56	45.40	-14	2,367	-0.59%
2020/06/03	5	42.21	2	42.20	41.30	3	2,160	0.14%
2020/06/02	7	39.79	7	39.77	40.00	0	1,983	0.00%
2020/06/01	2	39.25	0	0.00	39.45	2	1,971	0.10%
2020/05/28	1	36.85	0	0.00	36.80	1	1,922	0.05%
2020/05/21	0	0.00	1	38.15	38.40	-1	1,950	-0.05%
2020/05/20	1	37.90	0	0.00	37.60	1	1,978	0.05%
2020/05/18	5	37.00	10	36.88	36.60	-5	1,993	-0.25%
2020/05/14	3	38.82	3	38.80	38.15	0	1,995	0.00%
2020/05/13	1	38.85	1	39.05	39.50	0	1,993	0.00%
2020/05/08	1	38.35	1	38.55	38.85	0	2,045	0.00%
2020/05/07	0	0.00	1	38.75	38.55	-1	2,045	-0.05%
2020/05/05	0	0.00	1	38.45	38.15	-1	2,070	-0.05%
2020/05/04	0	0.00	1	37.55	37.55	-1	2,096	-0.05%
2020/04/30	2	38.33	2	38.65	38.30	0	2,122	0.00%
2020/04/29	2	38.45	1	38.70	38.10	1	2,106	0.05%
2020/04/28	2	38.08	1	38.15	38.10	1	2,105	0.05%
2020/04/23	1	36.95	1	36.75	38.00	0	2,085	0.00%
2020/04/21	1	36.70	1	36.10	35.80	0	2,027	0.00%
2020/04/17	2	36.85	6	36.79	36.05	-4	2,004	-0.20%
2020/04/15	6	35.80	2	35.28	35.80	4	1,964	0.20%
2020/04/13	5	34.28	5	34.80	34.20	0	1,969	0.00%
2020/04/10	0	0.00	5	33.85	33.95	-5	1,973	-0.25%
2020/04/09	0	0.00	9	34.37	34.00	-9	2,021	-0.45%
2020/04/08	12	32.38	5	31.60	33.55	7	2,047	0.34%
2020/04/07	10	31.49	0	0.00	31.05	10	1,988	0.50%
2020/04/01	3	30.55	2	30.38	30.55	1	1,963	0.05%
2020/03/31	0	0.00	3	30.60	30.55	-3	2,010	-0.15%
2020/03/27	0	0.00	8	29.83	29.80	-8	2,060	-0.39%
2020/03/26	0	0.00	1	29.45	29.80	-1	2,169	-0.05%
2020/03/25	19	30.54	1	29.50	30.20	18	2,239	0.80%
2020/03/24	2	28.33	1	28.40	28.35	1	2,193	0.05%
2020/03/19	0	0.00	1	26.55	26.55	-1	2,263	-0.04%
2020/03/18	1	29.35	0	0.00	29.50	1	2,254	0.04%
2020/03/13	1	36.90	0	0.00	40.00	1	2,216	0.05%
2020/03/12	0	0.00	3	40.85	41.00	-3	2,237	-0.13%
2020/02/11	2	46.90	2	46.10	46.30	0	2,333	0.00%
2020/01/30	2	46.00	1	46.65	45.65	1	2,545	0.04%
2020/01/20	0	0.00	2	50.70	50.70	-2	2,528	-0.08%
2020/01/17	1	51.10	0	0.00	50.90	1	2,538	0.04%
2020/01/16	0	0.00	2	51.60	51.20	-2	2,553	-0.08%
2020/01/14	0	0.00	3	52.03	52.10	-3	2,656	-0.11%
2020/01/10	3	51.90	0	0.00	51.80	3	2,669	0.11%
2020/01/07	1	50.40	0	0.00	51.20	1	2,638	0.04%
2020/01/06	1	51.20	0	0.00	51.20	1	2,617	0.04%
2020/01/03	3	52.93	5	52.50	52.20	-2	2,584	-0.08%
2020/01/02	6	55.10	1	54.00	53.60	5	2,523	0.20%
2019/12/30	2	53.65	8	53.64	53.50	-6	2,426	-0.25%
2019/12/27	2	54.00	12	54.17	54.10	-10	2,403	-0.42%
2019/12/26	2	54.50	2	54.60	54.20	0	2,384	0.00%
2019/12/25	10	54.33	1	54.00	54.90	9	2,323	0.39%
2019/12/24	1	53.60	6	53.23	53.20	-5	2,263	-0.22%
2019/12/23	4	53.90	5	53.80	53.80	-1	2,231	-0.04%
2019/12/20	13	53.38	6	53.55	53.80	7	2,094	0.33%
2019/12/19	5	52.40	0	0.00	52.40	5	2,003	0.25%
2019/12/18	1	51.70	0	0.00	51.60	1	1,994	0.05%
2019/12/17	3	52.63	3	53.10	51.90	0	1,988	0.00%
2019/12/16	0	0.00	2	51.25	51.80	-2	1,893	-0.11%
2019/12/13	2	52.00	0	0.00	50.70	2	1,862	0.11%
2019/12/12	2	51.70	1	52.30	51.80	1	1,814	0.06%
2019/12/11	1	51.80	1	51.70	51.70	0	1,778	0.00%
2019/12/10	1	52.80	2	53.05	52.00	-1	1,760	-0.06%
2019/12/09	8	52.80	5	52.74	53.00	3	1,715	0.17%
2019/12/06	8	52.33	4	52.23	52.60	4	1,647	0.24%
2019/11/11	0	0.00	2	49.60	49.60	-2	1,625	-0.12%
2019/11/08	7	50.91	6	51.03	50.90	1	1,632	0.06%
2019/11/05	0	0.00	4	51.73	51.60	-4	1,616	-0.25%
2019/10/31	4	53.40	3	51.20	51.00	1	1,571	0.06%
2019/10/30	0	0.00	2	50.30	50.30	-2	1,372	-0.15%
2019/10/29	0	0.00	2	49.20	49.10	-2	1,351	-0.15%
2019/10/23	2	49.25	0	0.00	49.30	2	1,357	0.15%
2019/09/26	0	0.00	1	46.45	46.20	-1	1,612	-0.06%
2019/09/25	0	0.00	1	46.90	46.65	-1	1,628	-0.06%
2019/09/18	0	0.00	1	46.65	46.65	-1	1,740	-0.06%
2019/09/17	0	0.00	1	46.00	45.90	-1	1,743	-0.06%
2019/09/12	1	46.55	0	0.00	46.20	1	1,805	0.06%
2019/08/30	0	0.00	1	46.40	46.40	-1	1,972	-0.05%
2019/08/23	1	46.60	0	0.00	46.20	1	2,127	0.05%
2019/08/22	0	0.00	1	46.90	46.65	-1	2,235	-0.04%
2019/08/21	1	46.20	0	0.00	46.30	1	2,219	0.05%
2019/08/14	0	0.00	4	45.08	44.50	-4	2,092	-0.19%
2019/08/08	0	0.00	2	45.90	45.95	-2	2,031	-0.10%
2019/08/07	3	45.37	0	0.00	44.90	3	2,064	0.15%
2019/08/05	1	45.55	0	0.00	45.15	1	2,209	0.05%
2019/08/02	0	0.00	1	47.00	47.00	-1	2,269	-0.04%
2019/08/01	1	49.45	0	0.00	49.20	1	2,335	0.04%
2019/07/29	0	0.00	1	49.60	48.85	-1	2,388	-0.04%
2019/07/26	0	0.00	4	50.43	50.20	-4	2,372	-0.17%
2019/07/25	0	0.00	3	50.70	50.50	-3	2,380	-0.13%
2019/07/24	3	53.40	20	52.50	53.00	-17	2,352	-0.72%
2019/07/23	1	52.60	0	0.00	52.40	1	2,332	0.04%
2019/07/18	0	0.00	2	51.00	51.00	-2	2,325	-0.09%
2019/07/16	5	53.68	4	54.50	53.10	1	2,338	0.04%
2019/07/15	5	53.20	0	0.00	52.80	5	2,307	0.22%
2019/07/11	3	50.93	0	0.00	50.90	3	2,281	0.13%
2019/07/10	1	51.60	0	0.00	51.50	1	2,265	0.04%
2019/07/09	2	50.40	0	0.00	51.00	2	2,278	0.09%
2019/07/08	0	0.00	2	51.55	51.60	-2	2,304	-0.09%
2019/07/04	0	0.00	1.2	51.70	51.40	-1.2	2,456	-0.05%
2019/07/03	0	0.00	4	51.10	50.80	-4	2,490	-0.16%
2019/06/20	0.2	47.30	5	46.75	47.40	-4.8	2,689	-0.18%
2019/06/14	5	44.50	0	0.00	44.35	5	2,901	0.17%
2019/06/10	1	42.90	0	0.00	42.85	1	2,927	0.03%
2019/06/03	1	42.50	1	42.65	42.55	0	2,897	0.00%
2019/05/29	8	43.30	0	0.00	43.00	8	2,814	0.28%
2019/05/27	0	0.00	2	48.00	48.10	-2	2,749	-0.07%
2019/05/21	10	48.20	0	0.00	48.40	10	2,866	0.35%
2019/05/20	0	0.00	5	47.70	48.00	-5	2,885	-0.17%
2019/05/16	0	0.00	16	48.03	47.80	-16	2,994	-0.53%
2019/05/15	1	48.65	0	0.00	48.80	1	3,014	0.03%
2019/05/13	2	50.25	0	0.00	48.80	2	3,220	0.06%
2019/05/10	0	0.00	5	54.80	54.20	-5	3,442	-0.15%
2019/05/09	7	56.43	0	0.00	56.40	7	3,402	0.21%
2019/05/08	2	56.30	12	55.56	55.80	-10	3,357	-0.30%
2019/05/07	10	56.57	0	0.00	57.00	10	3,421	0.29%
2019/05/06	3	55.70	3	55.17	55.00	0	3,487	0.00%
2019/04/30	2	54.40	0	0.00	55.80	2	3,736	0.05%
2019/04/29	0	0.00	6	56.30	55.00	-6	3,738	-0.16%
2019/04/25	0	0.00	2	58.15	58.10	-2	3,745	-0.05%
2019/04/24	0	0.00	1	58.00	57.80	-1	3,777	-0.03%
2019/04/23	6	58.75	0	0.00	58.60	6	3,744	0.16%
2019/04/22	3	57.77	0	0.00	58.20	3	3,724	0.08%
2019/04/15	1	57.30	1	56.80	56.90	0	3,746	0.00%
2019/04/10	21	58.64	0	0.00	57.70	21	3,825	0.55%
2019/04/08	0	0.00	2	57.00	56.50	-2	3,736	-0.05%
2019/04/01	2	57.20	3	56.90	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	1	56.10	56.20	-1	3,683	-0.03%
2019/03/28	1	56.10	6	55.53	55.10	-5	3,681	-0.14%
2019/03/27	1	56.00	3	56.03	56.10	-2	3,659	-0.05%
2019/03/26	1	54.60	0	0.00	54.20	1	3,655	0.03%
2019/03/22	3	55.33	3	55.53	55.40	0	3,689	0.00%
2019/03/21	3	52.63	1	52.80	53.60	2	3,598	0.06%
2019/03/19	1	52.30	0	0.00	52.30	1	3,533	0.03%
2019/03/14	1	53.30	1	52.40	52.40	0	3,541	0.00%
2019/03/13	3	53.97	2	53.50	53.50	1	3,576	0.03%
2019/03/12	1	54.50	0	0.00	53.70	1	3,626	0.03%
2019/03/07	0	0.00	5	55.00	54.90	-5	3,841	-0.13%
2019/03/06	3	56.00	0	0.00	56.10	3	3,965	0.08%
2019/03/05	2	56.05	0	0.00	55.90	2	4,222	0.05%
2019/03/04	4	55.50	11	55.59	56.10	-7	4,347	-0.16%
2019/02/27	2	55.65	5	55.92	55.50	-3	4,376	-0.07%
2019/02/26	7	57.64	0	0.00	57.00	7	4,368	0.16%
2019/02/25	5	57.38	0	0.00	57.70	5	4,435	0.11%
2019/02/22	0	0.00	2	56.80	57.00	-2	4,468	-0.04%
2019/02/21	3	57.57	1	57.70	57.70	2	4,510	0.04%
2019/02/20	2	58.80	0	0.00	58.40	2	4,587	0.04%
2019/02/19	1	58.40	2	58.50	57.80	-1	4,618	-0.02%
2019/02/18	2	57.65	4	58.00	58.10	-2	4,662	-0.04%
2019/02/15	4	59.35	4	59.83	58.70	0	4,726	0.00%
2019/02/14	2	58.90	0	0.00	58.90	2	4,714	0.04%
2019/02/13	4	59.33	2	59.65	58.70	2	4,705	0.04%
2019/02/12	9	58.12	4	59.38	58.70	5	4,638	0.11%
2019/02/11	4	59.15	2	59.60	59.10	2	4,518	0.04%
2019/01/29	1	56.00	1	57.30	56.60	0	4,265	0.00%
2019/01/28	4	55.90	5	56.06	55.50	-1	4,233	-0.02%
2019/01/25	5	54.74	7	54.43	53.50	-2	4,227	-0.05%
2019/01/24	6	56.00	4	55.78	54.90	2	4,223	0.05%
2019/01/23	0	0.00	1	54.20	54.40	-1	4,104	-0.02%
2019/01/21	1	54.20	1	54.30	54.80	0	4,151	0.00%
2019/01/18	1	53.50	0	0.00	53.70	1	4,164	0.02%
2019/01/17	5	54.64	5	53.78	53.30	0	4,207	0.00%
2019/01/16	2	53.55	6	54.53	55.60	-4	4,179	-0.10%
2019/01/15	4	52.83	4	53.78	53.40	0	4,146	0.00%
2019/01/14	9	52.82	7	52.29	52.10	2	4,149	0.05%
2019/01/11	1	52.50	1	52.90	52.80	0	4,159	0.00%
2019/01/10	2	52.65	2	53.30	52.70	0	4,176	0.00%
2019/01/09	2	53.80	0	0.00	53.70	2	4,193	0.05%
2019/01/08	7	55.23	6	54.43	54.40	1	4,219	0.02%
2019/01/07	4	54.73	6	54.93	55.10	-2	4,241	-0.05%
2019/01/04	5	53.60	5	53.98	54.50	0	4,261	0.00%
2019/01/03	2	54.10	12	53.95	54.00	-10	4,203	-0.24%
2019/01/02	5	52.66	4	53.13	52.30	1	4,218	0.02%
2018/12/28	2	51.10	2	51.90	51.10	0	4,236	0.00%
2018/12/27	2	51.60	3	51.77	51.60	-1	4,329	-0.02%
2018/12/26	2	51.10	5	51.56	50.30	-3	4,339	-0.07%
2018/12/25	2	50.00	4	50.88	51.10	-2	4,319	-0.05%
2018/12/24	2	49.63	7	50.61	51.00	-5	4,299	-0.12%
2018/12/22	4	49.33	5	48.97	49.60	-1	4,272	-0.02%
2018/12/21	5	47.79	3	47.30	48.70	2	4,289	0.05%
2018/12/20	4	47.85	8	47.92	47.70	-4	4,276	-0.09%
2018/12/19	9	47.85	5	47.84	47.45	4	4,266	0.09%
2018/12/18	9	49.23	5	48.76	49.00	4	4,261	0.09%
2018/12/17	4	51.48	3	52.07	51.30	1	4,227	0.02%
2018/12/14	4	51.75	7	51.49	52.00	-3	4,278	-0.07%
2018/12/13	3	53.60	2	53.95	54.00	1	4,328	0.02%
2018/12/12	7	54.47	8	54.94	54.20	-1	4,413	-0.02%
2018/12/11	2	52.30	2	53.00	52.00	0	4,355	0.00%
2018/12/10	2	52.20	3	51.27	51.20	-1	4,357	-0.02%
2018/12/07	2	54.25	4	55.33	54.60	-2	4,320	-0.05%
2018/12/06	11	54.92	3	54.43	53.50	8	4,357	0.18%
2018/12/05	6	56.82	2	56.60	56.60	4	4,290	0.09%
2018/12/04	4	59.88	1	59.80	58.90	3	4,250	0.07%
2018/12/03	62	60.01	62	60.49	60.80	0	4,208	0.00%
2018/11/30	1	57.60	2	57.80	56.80	-1	4,077	-0.02%
2018/11/29	10	57.29	5	57.18	56.40	5	4,002	0.12%
2018/11/28	8	56.49	8	56.85	56.60	0	3,862	0.00%
2018/11/27	7	53.20	1	53.10	53.50	6	3,600	0.17%
2018/11/23	2	50.90	1	50.70	49.50	1	3,429	0.03%
2018/11/19	1	47.55	14	49.02	50.30	-13	3,274	-0.40%
2018/11/16	8	47.63	1	47.90	47.00	7	3,164	0.22%
2018/11/15	3	47.63	4	48.39	48.10	-1	3,115	-0.03%
2018/11/14	5	48.73	0	0.00	47.00	5	3,072	0.16%
2018/11/12	2	49.85	0	0.00	49.50	2	2,945	0.07%
2018/11/09	10	51.52	0	0.00	51.70	10	2,934	0.34%
2018/11/08	2	53.00	1	53.50	52.90	1	2,915	0.03%
2018/11/07	1	52.10	4	52.25	52.90	-3	2,858	-0.10%
2018/11/06	0	0.00	1	49.35	48.55	-1	2,857	-0.03%
2018/11/02	1	49.75	1	50.40	50.30	0	2,981	0.00%
2018/11/01	1	49.35	2	48.30	49.70	-1	2,907	-0.03%
2018/10/31	5	45.01	9	45.29	46.30	-4	2,809	-0.14%
2018/10/30	1	41.45	10	42.00	43.25	-9	2,671	-0.34%
2018/10/29	1	38.70	1	39.50	39.35	0	2,622	0.00%
2018/10/26	1	40.20	4	39.76	40.00	-3	2,641	-0.11%
2018/10/24	2	42.98	1	43.55	42.75	1	2,589	0.04%
2018/10/23	5	43.73	2	43.65	43.65	3	2,590	0.12%
2018/10/22	11	44.49	6	44.62	44.25	5	2,598	0.19%
2018/10/19	35	43.62	3	44.33	44.70	32	2,641	1.21%
2018/10/18	9	45.40	1	45.00	44.75	8	2,656	0.30%
2018/10/17	2	46.80	0	0.00	46.40	2	2,647	0.08%
2018/10/16	5	47.08	4	48.09	47.35	1	2,642	0.04%
2018/10/15	0	0.00	45	46.66	47.70	-45	2,630	-1.71%
2018/10/12	6	43.68	3	44.70	44.60	3	2,624	0.11%
2018/10/09	6	48.23	4	48.49	48.20	2	2,583	0.08%
2018/10/08	4	51.14	2	49.43	50.00	2	2,543	0.08%
2018/10/05	3	54.20	3	55.30	52.90	0	2,508	0.00%
2018/09/27	0	0.00	1	60.10	60.40	-1	2,689	-0.04%
2018/09/25	0	0.00	1	65.30	64.50	-1	2,983	-0.03%
2018/09/21	1	59.10	1	59.60	61.20	0	3,091	0.00%
2018/09/20	2	58.70	1	59.70	58.70	1	3,088	0.03%
2018/09/17	1	64.40	0	0.00	64.00	1	2,995	0.03%
2018/09/14	7	65.69	9	66.54	66.80	-2	3,006	-0.07%
2018/09/12	0	0.00	2	62.80	63.20	-2	3,396	-0.06%
2018/09/11	8	67.83	36	68.45	68.70	-28	3,507	-0.80%
2018/09/07	4	71.05	30	70.09	70.00	-26	3,510	-0.74%
2018/09/06	9	73.10	0	0.00	73.00	9	3,508	0.26%
2018/09/05	10	73.03	5	73.58	72.60	5	3,559	0.14%
2018/09/04	8	73.24	21	73.96	73.20	-13	3,659	-0.36%
2018/08/31	52	73.50	3	74.90	73.50	49	3,744	1.31%
2018/08/30	0	0.00	12	74.55	74.40	-12	3,785	-0.32%
2018/08/29	53	75.99	53	76.03	75.20	0	3,879	0.00%
2018/08/28	8	74.16	0	0.00	73.80	8	3,959	0.20%
2018/08/27	13	71.41	4	72.30	74.40	9	4,094	0.22%
2018/08/23	0	0.00	2	70.20	69.40	-2	4,737	-0.04%
2018/08/22	0	0.00	44	69.90	69.60	-44	4,783	-0.92%
2018/08/20	211	67.23	15	67.64	67.20	196	4,774	4.10%	大買/鉅額交易
2018/08/17	3	70.93	12	71.68	70.00	-9	4,747	-0.19%
2018/08/16	20	69.92	0	0.00	70.00	20	4,730	0.42%
2018/08/15	38	69.08	0	0.00	69.00	38	4,721	0.80%
2018/08/09	24	74.98	121	78.02	75.00	-97	4,613	-2.10%	大賣/
2018/08/08	94	82.07	0	0.00	81.00	94	4,537	2.07%
2018/08/03	2	82.50	0	0.00	82.50	2	4,602	0.04%
2018/08/01	24	85.10	0	0.00	85.00	24	4,584	0.52%
2018/07/31	52	83.86	2	83.20	84.00	50	4,577	1.09%
2018/07/30	3	83.60	21	81.80	81.80	-18	4,579	-0.39%
2018/07/27	2	84.60	0	0.00	84.20	2	4,571	0.04%
2018/07/26	5	84.22	13	85.05	84.20	-8	4,568	-0.18%
2018/07/25	6	81.30	30	81.86	82.50	-24	4,528	-0.53%
2018/07/23	17	80.70	0	0.00	80.70	17	4,511	0.38%
2018/07/20	2	83.00	3	83.50	83.40	-1	4,512	-0.02%
2018/07/19	0	0.00	1	82.00	82.40	-1	4,496	-0.02%
2018/07/18	16	84.71	56	85.90	84.30	-40	4,522	-0.88%
2018/07/17	54	85.50	29	88.19	85.10	25	4,520	0.55%
2018/07/16	82	88.16	0	0.00	87.10	82	4,515	1.82%
2018/07/13	0	0.00	2	90.50	90.40	-2	4,511	-0.04%
2018/07/12	20	84.94	21	85.53	88.40	-1	4,484	-0.02%
2018/07/11	1	86.30	0	0.00	85.60	1	4,481	0.02%
2018/07/10	0	0.00	15	90.57	87.00	-15	4,458	-0.34%
2018/07/09	2	87.80	0	0.00	88.90	2	4,442	0.05%
2018/07/06	1	89.20	5	88.54	88.90	-4	4,457	-0.09%
2018/07/05	20	87.68	13	91.68	88.50	7	4,481	0.16%
2018/07/03	23	96.78	22	98.94	97.20	1	4,295	0.02%
2018/07/02	44	89.71	89	90.21	90.60	-45	4,073	-1.10%
2018/06/29	22	85.92	0	0.00	86.40	22	3,952	0.56%
2018/06/28	0	0.00	2	85.70	86.50	-2	3,929	-0.05%
2018/06/27	13	83.80	39	87.66	83.80	-26	3,934	-0.66%
2018/06/26	16	81.92	1	81.50	83.00	15	3,878	0.39%
2018/06/25	43	83.20	0	0.00	83.50	43	3,882	1.11%
2018/06/22	3	87.83	2	84.30	83.50	1	3,944	0.03%
2018/06/21	4	88.20	2	90.40	87.00	2	3,871	0.05%
2018/06/20	0	0.00	4	87.53	88.30	-4	3,575	-0.11%
2018/06/19	0	0.00	15	81.22	80.30	-15	3,420	-0.44%
2018/06/15	18	82.62	0	0.00	81.80	18	3,442	0.52%
2018/06/13	1	83.80	0	0.00	83.40	1	3,466	0.03%
2018/06/11	0	0.00	3	86.87	86.10	-3	3,374	-0.09%
2018/06/08	2	83.60	0	0.00	83.40	2	3,373	0.06%
2018/06/06	0	0.00	33	81.97	84.30	-33	3,493	-0.94%
2018/06/05	0	0.00	5	83.22	80.50	-5	3,528	-0.14%
2018/06/04	1	83.60	0	0.00	83.50	1	3,721	0.03%
2018/06/01	3	86.40	4	88.18	87.30	-1	3,737	-0.03%
2018/05/31	3	85.10	0	0.00	85.30	3	3,355	0.09%
2018/05/30	3	74.10	0	0.00	77.60	3	3,089	0.10%
2018/05/28	0	0.00	13	75.84	75.70	-13	3,108	-0.42%
2018/05/25	26	74.69	2	74.50	74.90	24	3,155	0.76%
2018/05/16	22	77.00	0	0.00	76.50	22	3,200	0.69%
2018/05/11	0	0.00	6	75.80	75.30	-6	3,203	-0.19%
2018/05/10	0	0.00	10	75.28	75.70	-10	3,203	-0.31%
2018/05/02	0	0.00	1	69.20	71.60	-1	3,218	-0.03%
2018/04/30	1	66.70	4	67.58	68.40	-3	3,204	-0.09%
2018/04/27	4	66.80	4	67.50	67.80	0	3,242	0.00%
2018/04/25	1	69.40	14	69.25	69.40	-13	3,290	-0.40%
2018/04/24	2	70.70	0	0.00	68.50	2	3,283	0.06%
2018/04/23	21	76.83	4	74.80	74.50	17	3,240	0.52%
2018/04/20	3	75.97	5	76.74	77.40	-2	3,243	-0.06%
2018/04/19	1	77.20	2	77.30	77.70	-1	3,236	-0.03%
2018/04/18	2	74.80	3	75.63	74.60	-1	3,224	-0.03%
2018/04/17	3	77.80	4	76.90	75.10	-1	3,260	-0.03%
2018/04/16	2	79.00	0	0.00	79.10	2	3,243	0.06%
2018/04/13	9	80.87	3	80.10	80.50	6	3,278	0.18%
2018/04/12	9	78.64	0	0.00	80.00	9	3,293	0.27%
2018/04/11	4	80.40	29	80.60	79.90	-25	3,357	-0.74%
2018/04/09	0	0.00	4	76.80	76.50	-4	3,450	-0.12%
2018/04/03	3	77.80	2	78.50	77.60	1	3,557	0.03%
2018/04/02	4	77.43	51	76.76	76.60	-47	3,562	-1.32%
2018/03/31	0	0.00	3	79.70	79.00	-3	3,543	-0.08%
2018/03/30	0	0.00	45	80.27	78.80	-45	3,559	-1.26%
2018/03/29	20	77.87	110	77.79	78.00	-90	3,533	-2.55%	大賣/
2018/03/28	2	79.05	5	80.78	78.60	-3	3,525	-0.09%
2018/03/27	44	81.75	34	81.32	81.70	10	3,505	0.29%
2018/03/26	16	79.97	9	80.93	79.00	7	3,489	0.20%
2018/03/23	10	78.40	0	0.00	77.10	10	3,472	0.29%
2018/03/22	2	79.80	9	81.87	79.80	-7	3,464	-0.20%
2018/03/21	27	81.37	3	81.90	81.50	24	3,481	0.69%
2018/03/20	23	80.08	33	80.45	80.10	-10	3,466	-0.29%
2018/03/16	32	81.73	12	83.48	81.30	20	3,516	0.57%
2018/03/15	10	82.12	0	0.00	82.20	10	3,546	0.28%
2018/03/14	10	83.45	0	0.00	82.10	10	3,527	0.28%
2018/03/12	1	85.80	39	83.44	82.60	-38	3,530	-1.08%
2018/03/09	1	81.30	64	81.89	81.60	-63	3,432	-1.84%
2018/03/08	95	82.63	4	79.38	82.80	91	3,360	2.71%
2018/03/07	7	75.59	5	77.96	75.30	2	3,080	0.06%
2018/03/06	1	72.80	40	73.35	72.80	-39	2,942	-1.33%
2018/03/05	25	72.22	1	72.10	71.90	24	2,989	0.80%
2018/03/02	16	72.73	25	71.40	73.30	-9	3,086	-0.29%
2018/03/01	2	71.30	0	0.00	73.10	2	3,064	0.07%
2018/02/23	27	68.70	0	0.00	68.50	27	3,132	0.86%
2018/02/22	1	66.90	0	0.00	66.80	1	3,214	0.03%
2018/02/21	21	65.99	0	0.00	67.00	21	3,266	0.64%
2018/02/05	0	0.00	2	67.20	67.50	-2	3,291	-0.06%
2018/02/02	0	0.00	1	70.30	70.10	-1	3,332	-0.03%
2018/02/01	2	71.50	0	0.00	70.60	2	3,455	0.06%
2018/01/30	1	71.20	0	0.00	71.10	1	3,819	0.03%
2018/01/24	0	0.00	3	70.80	70.80	-3	4,087	-0.07%
2018/01/23	3	70.83	0	0.00	71.00	3	4,148	0.07%
2018/01/11	0	0.00	11	71.63	69.90	-11	4,595	-0.24%
2018/01/10	3	71.40	83	71.89	71.10	-80	4,588	-1.74%
2018/01/09	1	73.50	26	74.97	73.80	-25	4,654	-0.54%
2018/01/08	2	79.20	21	80.36	77.00	-19	4,645	-0.41%
2018/01/05	80	79.66	19	80.22	80.00	61	4,683	1.30%
2018/01/04	12	77.73	18	76.26	78.60	-6	4,733	-0.13%
2018/01/03	77	76.60	14	77.89	75.80	63	4,721	1.33%
2018/01/02	55	74.65	34	74.77	75.30	21	4,673	0.45%