台半 (5425)-康和-嘉義券商分點個股進出

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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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	71.90	72.00	-1	2,611	-0.04%
2024/04/25	1	70.20	0	0.00	71.00	1	2,640	0.04%
2024/04/24	5	70.00	0	0.00	71.40	5	2,699	0.19%
2024/04/22	1	69.00	0	0.00	68.80	1	2,914	0.03%
2024/04/19	0	0.00	2	73.10	71.10	-2	2,935	-0.07%
2024/04/18	4	75.92	0	0.00	74.90	4	2,947	0.14%
2024/04/17	1	75.00	1	75.00	74.60	0	2,992	0.00%
2024/04/16	5	75.99	0	0.00	74.00	5	3,018	0.17%
2024/04/15	5.3	79.21	0	0.00	77.50	5.3	3,006	0.18%
2024/04/12	14.5	79.95	2.1	80.00	80.80	12.5	2,970	0.42%
2024/04/11	0.1	77.50	0	0.00	78.20	0.1	2,887	0.00%
2024/04/08	2	77.20	2	77.20	77.20	0	3,114	0.00%
2024/04/02	0	0.00	1	74.80	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	5	75.70	75.50	-5	3,250	-0.15%
2024/03/28	0.7	76.07	5	76.30	75.20	-4.3	3,694	-0.12%
2024/03/27	5	74.90	0	0.00	75.20	5	3,814	0.13%
2024/03/26	0	0.00	5	76.60	75.50	-5	3,961	-0.13%
2024/03/22	2	77.15	2	77.20	77.10	0	4,359	0.00%
2024/03/18	0	0.00	1	73.70	75.90	-1	5,723	-0.02%
2024/03/15	32	76.02	2	75.30	75.30	30	5,705	0.53%
2024/03/14	1	76.50	0	0.00	76.40	1	5,732	0.02%
2024/03/13	1	76.10	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%
2024/03/11	0	0.00	1	76.50	76.80	-1	5,692	-0.02%
2024/03/08	2	75.55	3	77.00	75.40	-1	5,692	-0.02%
2024/03/07	5	77.12	2	77.40	75.50	3	5,612	0.05%
2024/03/06	1	78.90	5	79.48	78.50	-4	5,601	-0.07%
2024/03/05	0	0.00	1	79.40	78.80	-1	5,789	-0.02%
2024/03/04	5	78.80	0	0.00	78.80	5	5,776	0.09%
2024/03/01	3	79.73	0	0.00	79.40	3	5,737	0.05%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	1.1	80.30	0	0.00	79.70	1.1	5,775	0.02%
2024/02/26	0.2	81.76	0	0.00	81.60	0.2	5,735	0.00%
2024/02/23	0.1	82.57	0	0.00	81.80	0.1	5,735	0.00%
2024/02/22	2	83.50	3	83.17	83.00	-1	5,713	-0.02%
2024/02/21	2.1	82.81	3	82.70	82.70	-0.9	5,702	-0.02%
2024/02/20	3	83.23	2	82.90	82.90	1	5,711	0.02%
2024/02/19	0	0.00	2.5	83.74	83.60	-2.5	5,699	-0.04%
2024/02/16	2	82.51	0	83.20	82.80	2	5,689	0.04%
2024/02/15	4	81.65	3	81.83	81.70	1	5,647	0.02%
2024/02/05	0.1	80.80	0.1	81.20	81.10	0	5,631	0.00%
2024/02/02	0	0.00	0.1	81.90	81.50	-0.1	5,619	0.00%
2024/02/01	0	0.00	1	81.30	81.10	-1	5,611	-0.02%
2024/01/31	1.1	80.53	0	0.00	80.50	1.1	5,604	0.02%
2024/01/30	0	0.00	1	81.90	80.70	-1	5,561	-0.02%
2024/01/29	2.1	81.19	5	81.50	81.60	-2.9	5,557	-0.05%
2024/01/26	1	80.60	1	81.40	80.70	0	5,553	0.00%
2024/01/25	3	81.70	0	0.00	81.30	3	5,554	0.05%
2024/01/24	0	0.00	1	83.30	82.60	-1	5,542	-0.02%
2024/01/23	1	79.90	7.1	82.45	82.30	-6.1	5,574	-0.11%
2024/01/22	0	0.00	1	81.20	80.90	-1	5,491	-0.02%
2024/01/19	1	79.50	1	80.20	80.30	0	5,484	0.00%
2024/01/18	3	79.80	0	0.00	79.70	3	5,463	0.05%
2024/01/17	4.3	82.96	2	84.65	80.60	2.3	5,434	0.04%
2024/01/16	0	0.00	6.1	82.81	82.90	-6.1	5,235	-0.12%
2024/01/15	6	81.67	6	81.33	82.10	0	5,178	0.00%
2024/01/12	12.6	81.01	0	0.00	80.30	12.6	5,163	0.24%
2024/01/11	6	80.45	7.1	81.41	82.20	-1.1	5,125	-0.02%
2024/01/10	1	81.10	0	0.00	81.20	1	5,123	0.02%
2024/01/09	3	82.67	0	0.00	82.60	3	5,093	0.06%
2024/01/08	1.1	83.74	8	82.83	82.70	-6.9	5,094	-0.14%
2024/01/05	6.2	84.61	5	83.68	83.10	1.2	5,086	0.02%
2024/01/04	3.2	85.08	9	85.16	85.20	-5.8	5,016	-0.12%
2024/01/03	12.4	85.07	0	0.00	84.90	12.4	4,961	0.25%
2024/01/02	19.9	89.45	2	87.70	87.20	17.9	4,828	0.37%
2023/12/29	3.1	91.30	3	91.80	91.50	0.1	4,696	0.00%
2023/12/28	6.1	91.79	6	91.60	91.10	0.1	4,675	0.00%
2023/12/27	16.5	93.43	3	92.80	92.80	13.5	4,640	0.29%
2023/12/26	7	94.79	2	94.80	94.60	5	4,553	0.11%
2023/12/25	63	96.80	71.2	96.63	94.90	-8.2	4,436	-0.19%
2023/12/22	3	93.20	20.1	93.87	94.60	-17.1	4,094	-0.42%
2023/12/21	14	92.71	11	94.07	92.20	3	3,995	0.08%
2023/12/20	4	94.83	12.3	95.45	94.60	-8.3	3,900	-0.21%
2023/12/19	5.2	91.33	8.7	91.27	92.60	-3.5	3,620	-0.10%
2023/12/18	12	92.13	10	91.20	91.20	2	3,524	0.06%
2023/12/15	97	96.72	88.3	97.36	93.20	8.7	3,309	0.26%
2023/12/14	28	91.70	33.1	90.54	92.00	-5.1	2,412	-0.21%
2023/12/13	2	86.60	2	86.40	86.20	0	2,115	0.00%
2023/12/12	3	86.80	0	0.00	86.30	3	2,146	0.14%
2023/12/11	0.1	86.10	2	86.60	87.20	-1.9	2,148	-0.09%
2023/12/08	4	84.65	0	0.00	84.80	4	2,195	0.18%
2023/12/07	0.2	84.30	0	0.00	84.10	0.2	2,260	0.01%
2023/12/05	0.4	85.62	1	85.10	85.10	-0.6	2,308	-0.02%
2023/12/04	3.1	87.22	0	0.00	86.60	3.1	2,333	0.13%
2023/12/01	14.1	87.32	0	0.00	87.50	14.1	2,320	0.61%
2023/11/30	1.3	86.76	15	87.75	88.80	-13.7	2,341	-0.59%
2023/11/29	2	85.10	7	85.41	85.50	-5	2,140	-0.23%
2023/11/28	0	0.00	2	83.90	84.20	-2	2,145	-0.09%
2023/11/27	6	83.53	0	0.00	82.70	6	2,178	0.28%
2023/11/24	7	85.51	9	85.14	84.60	-2	2,286	-0.09%
2023/11/22	0	0.00	2	83.70	83.80	-2	2,200	-0.09%
2023/11/20	0	0.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/15	0	0.00	2	81.40	81.80	-2	2,218	-0.09%
2023/11/14	1	78.90	0	0.00	79.00	1	2,218	0.05%
2023/11/13	0	0.00	1	79.60	79.60	-1	2,291	-0.04%
2023/11/10	2	79.00	2	78.80	78.80	0	2,371	0.00%
2023/11/09	2	79.10	0	0.00	78.90	2	2,473	0.08%
2023/11/07	3	80.73	2	80.50	80.50	1	2,644	0.04%
2023/11/02	0	0.00	1	79.30	80.20	-1	2,942	-0.03%
2023/11/01	1	77.30	1	78.00	77.90	0	2,958	0.00%
2023/10/31	2	79.95	0	0.00	77.80	2	3,001	0.07%
2023/10/30	0	0.00	2	81.60	81.60	-2	3,073	-0.07%
2023/10/27	4.1	82.34	2	81.30	81.30	2.1	3,158	0.07%
2023/10/25	2	84.50	10.1	84.15	84.20	-8.1	3,322	-0.24%
2023/10/24	1	81.10	1	82.13	82.40	0	3,358	0.00%
2023/10/23	6	81.73	1	81.60	81.60	5	3,420	0.15%
2023/10/20	3.4	82.03	0	0.00	81.70	3.4	3,509	0.10%
2023/10/19	2	84.80	0	0.00	83.70	2	3,601	0.06%
2023/10/18	2	82.90	5.4	84.52	85.60	-3.4	3,746	-0.09%
2023/10/17	3	83.67	6	83.72	83.40	-3	3,900	-0.08%
2023/10/16	19	85.34	13	85.68	83.30	6	4,001	0.15%
2023/10/13	9	84.41	2	85.20	84.90	7	4,148	0.17%
2023/10/12	3	83.30	0	0.00	84.00	3	4,315	0.07%
2023/10/04	0.1	82.20	1	83.80	83.80	-0.9	5,144	-0.02%
2023/10/03	0.3	83.54	0	0.00	82.90	0.3	5,183	0.01%
2023/10/02	2	85.60	1	84.80	84.80	1	5,213	0.02%
2023/09/28	2	84.80	2	85.00	85.50	0	5,254	0.00%
2023/09/27	4	85.40	2	84.50	84.50	2	5,384	0.04%
2023/09/26	3	85.63	2	85.00	85.00	1	5,497	0.02%
2023/09/22	2	82.50	3	83.13	83.10	-1	5,548	-0.02%
2023/09/21	0.2	82.67	0	0.00	82.40	0.2	5,594	0.00%
2023/09/19	1	86.21	0	0.00	85.60	1	5,754	0.02%
2023/09/13	0	0.00	5	87.30	87.50	-5	6,227	-0.08%
2023/09/12	8	85.50	9	86.48	86.50	-1	6,296	-0.02%
2023/09/11	1	85.20	0	0.00	84.20	1	6,334	0.02%
2023/09/07	0	0.00	3	83.80	85.20	-3	6,812	-0.04%
2023/09/06	8	85.10	8	84.80	84.70	0	7,243	0.00%
2023/09/05	15	85.26	15	86.10	85.60	0	7,622	0.00%
2023/09/01	0	0.00	41	84.48	83.50	-41	7,591	-0.54%
2023/08/30	3	83.93	0.1	84.08	84.40	2.9	7,680	0.04%
2023/08/29	0	0.00	1	80.40	80.50	-1	7,645	-0.01%
2023/08/25	2	81.00	2	81.00	80.80	0	7,753	0.00%
2023/08/24	1.2	80.88	1	80.70	80.50	0.2	7,854	0.00%
2023/08/22	1	80.52	2	80.90	80.30	-1	8,098	-0.01%
2023/08/21	1	80.40	0	0.00	80.20	1	8,153	0.01%
2023/08/17	45.1	81.23	11	80.71	81.30	34.1	8,228	0.41%
2023/08/16	2	77.60	2	77.90	78.20	0	8,189	0.00%
2023/08/15	1	78.30	0	0.00	78.40	1	8,194	0.01%
2023/08/14	0	77.70	1	78.20	78.50	-1	8,212	-0.01%
2023/08/11	1	80.52	1	81.80	80.20	0	8,140	0.00%
2023/08/10	2.3	81.58	1	81.10	81.10	1.3	8,148	0.02%
2023/08/09	27.4	81.95	22	81.32	83.40	5.4	8,124	0.07%
2023/08/08	1	86.20	0	0.00	85.70	1	7,979	0.01%
2023/08/07	5	86.70	1	87.20	87.40	4	7,986	0.05%
2023/08/04	1	86.50	0	0.00	86.50	1	8,015	0.01%
2023/08/02	5	87.82	3	89.37	87.60	2	8,097	0.02%
2023/08/01	14.1	89.01	12	90.08	88.20	2.1	8,007	0.03%
2023/07/31	23.2	88.64	12	88.12	88.30	11.2	7,987	0.14%
2023/07/27	1	90.90	1	91.50	90.80	0	7,957	0.00%
2023/07/26	1.2	94.02	0	0.00	93.60	1.2	8,076	0.01%
2023/07/25	2.2	94.29	0.1	95.10	94.20	2.1	8,096	0.03%
2023/07/24	17.2	94.99	21	94.40	94.00	-3.8	8,104	-0.05%
2023/07/21	6.6	97.04	1	97.50	96.50	5.6	8,127	0.07%
2023/07/20	7.2	97.96	17.5	98.89	99.30	-10.4	8,221	-0.13%
2023/07/19	28.3	97.98	17.1	98.55	97.20	11.2	8,249	0.14%
2023/07/18	12.4	100.43	5	99.50	99.00	7.4	8,411	0.09%
2023/07/17	6	101.92	3	102.33	101.50	3	8,285	0.04%
2023/07/14	4	99.93	4.7	99.87	99.80	-0.7	8,170	-0.01%
2023/07/13	16	98.73	12	99.23	98.60	4	8,150	0.05%
2023/07/12	2	100.00	2	98.90	98.80	0	8,068	0.00%
2023/07/11	7	100.36	31	100.35	101.00	-24	7,945	-0.30%
2023/07/10	16	97.09	11	96.57	96.10	5	7,693	0.06%
2023/07/07	12.1	95.62	11	95.83	95.50	1.1	7,880	0.01%
2023/07/06	15	97.47	11	96.65	96.50	4	8,073	0.05%
2023/07/05	10	98.44	4	98.20	97.60	6	8,410	0.07%
2023/07/04	9.3	98.32	5	98.64	98.10	4.3	8,317	0.05%
2023/07/03	0	0.00	7	99.14	99.00	-7	8,269	-0.08%
2023/06/30	11	96.58	4	97.35	97.10	7	8,280	0.08%
2023/06/29	1	96.60	3	96.67	96.60	-2	8,377	-0.02%
2023/06/28	5.4	96.53	1	95.70	95.20	4.4	8,620	0.05%
2023/06/27	5.2	96.47	6	97.15	96.10	-0.8	8,836	-0.01%
2023/06/26	14.3	97.92	7	97.46	97.30	7.3	8,955	0.08%
2023/06/21	17	100.72	11	102.68	99.00	6	9,123	0.07%
2023/06/20	8	96.24	12.2	97.79	99.80	-4.2	9,440	-0.04%
2023/06/19	2	95.10	6	96.98	97.00	-4	9,743	-0.04%
2023/06/16	11.2	98.02	9	97.19	97.00	2.2	9,932	0.02%
2023/06/15	16	100.09	6	100.23	99.60	10	9,969	0.10%
2023/06/14	55.3	99.89	46.2	100.04	99.50	9.1	10,122	0.09%
2023/06/13	33	104.00	38	103.75	103.00	-5	10,142	-0.05%
2023/06/12	34	102.69	31	104.26	103.00	3	10,296	0.03%
2023/06/09	81	99.37	88.6	99.93	102.00	-7.6	10,016	-0.08%
2023/06/08	1.2	93.70	4	93.60	93.50	-2.8	9,936	-0.03%
2023/06/07	0	0.00	1	95.20	94.70	-1	10,232	-0.01%
2023/06/06	3	94.27	5	93.92	94.00	-2	10,459	-0.02%
2023/06/05	2.2	94.63	4.1	95.09	96.00	-1.8	10,901	-0.02%
2023/06/02	10.3	94.69	7	93.94	93.60	3.3	12,184	0.03%
2023/06/01	15.1	95.15	0	0.00	94.60	15.1	12,289	0.12%
2023/05/31	3	96.19	8	95.05	94.60	-5	12,517	-0.04%
2023/05/30	12	95.13	13	95.54	94.70	-1	12,536	-0.01%
2023/05/29	6	95.43	17.4	95.10	96.20	-11.4	12,592	-0.09%
2023/05/26	1.1	90.40	0	0.00	90.60	1.1	12,507	0.01%
2023/05/25	4.5	91.77	0	0.00	91.50	4.5	12,538	0.04%
2023/05/24	13	92.91	13	93.36	93.20	0	12,710	0.00%
2023/05/23	10	93.64	27	94.14	93.60	-17	12,835	-0.13%
2023/05/22	2	93.30	8	92.31	93.80	-6	12,875	-0.05%
2023/05/19	52.1	92.31	37	93.27	91.90	15.1	13,267	0.11%
2023/05/18	10.1	92.96	10	93.60	93.00	0.1	13,742	0.00%
2023/05/17	0	0.00	2	91.10	91.00	-2	13,940	-0.01%
2023/05/16	2	90.15	0	0.00	90.00	2	13,986	0.01%
2023/05/15	5.1	90.01	0	0.00	90.00	5.1	13,996	0.04%
2023/05/12	8.1	91.30	9	91.74	91.40	-0.9	14,133	-0.01%
2023/05/11	15	91.35	1	91.00	91.10	14	14,362	0.10%
2023/05/10	2	91.50	2	91.80	92.20	0	14,490	0.00%
2023/05/09	14.1	91.83	1	91.50	91.10	13.1	14,596	0.09%
2023/05/08	22	93.58	8	93.76	93.30	14	14,581	0.10%
2023/05/04	18	92.36	18	92.67	92.90	0	14,904	0.00%
2023/05/03	4	93.20	4	93.83	93.00	0	15,361	0.00%
2023/05/02	7	94.37	5	95.00	95.20	2	15,731	0.01%
2023/04/28	0.1	91.80	0	0.00	91.70	0.1	16,037	0.00%
2023/04/27	17	92.84	8	91.89	92.10	9	16,013	0.06%
2023/04/26	10	91.96	9	91.87	92.50	1	15,945	0.01%
2023/04/25	6.1	93.24	7	90.91	90.60	-0.9	15,842	-0.01%
2023/04/24	8.2	93.35	23	94.40	93.00	-14.8	15,628	-0.09%
2023/04/21	5	98.54	9	96.29	95.40	-4	15,461	-0.03%
2023/04/19	2.2	103.39	5	102.50	102.00	-2.8	15,417	-0.02%
2023/04/18	9	104.44	6	105.08	104.00	3	15,439	0.02%
2023/04/17	3	105.33	0	0.00	105.00	3	15,476	0.02%
2023/04/14	3.2	106.09	4	104.63	104.00	-0.8	15,556	-0.01%
2023/04/13	2	107.00	0	0.00	107.00	2	15,460	0.01%
2023/04/12	7	109.00	6	108.00	107.50	1	15,398	0.01%
2023/04/11	5	109.70	10	109.65	110.00	-5	15,199	-0.03%
2023/04/10	20.1	108.28	22.1	109.51	110.00	-2.1	14,998	-0.01%
2023/04/07	6	104.17	3	104.50	104.50	3	14,641	0.02%
2023/04/06	8	104.06	7	104.29	104.00	1	14,632	0.01%
2023/03/30	0	0.00	8	103.00	103.50	-8	14,560	-0.05%
2023/03/29	16.1	101.07	0	0.00	101.00	16.1	14,503	0.11%
2023/03/28	6.1	104.41	5	104.50	104.00	1.1	14,356	0.01%
2023/03/27	1	111.00	6	112.33	110.00	-5	14,082	-0.04%
2023/03/24	9	112.72	19	114.00	112.00	-10	13,971	-0.07%
2023/03/23	35	113.66	29	112.74	112.00	6	13,799	0.04%
2023/03/22	36	111.75	110	111.57	115.50	-74	13,314	-0.56%	大賣/
2023/03/21	23	109.13	44	109.84	105.00	-21	12,926	-0.16%
2023/03/20	24	107.67	7	107.14	108.00	17	12,746	0.13%
2023/03/17	18	106.19	14	105.79	106.50	4	12,745	0.03%
2023/03/16	19	103.82	14	104.46	103.00	5	12,593	0.04%
2023/03/15	45	108.20	83.2	109.14	107.00	-38.2	12,521	-0.31%
2023/03/14	23	105.37	9	105.06	104.50	14	12,311	0.11%
2023/03/13	17	105.24	23.1	105.77	106.50	-6.1	12,340	-0.05%
2023/03/10	51.4	106.23	16.4	105.21	103.50	35	12,328	0.28%
2023/03/09	24.1	109.88	11	110.23	110.00	13.1	12,477	0.10%
2023/03/08	57	111.06	37	110.32	111.50	20	12,469	0.16%
2023/03/07	64	108.96	83.2	108.98	109.00	-19.2	12,413	-0.15%
2023/03/06	28	100.43	25	101.98	103.50	3	11,838	0.03%
2023/03/03	50	94.57	3	93.95	94.40	47	12,404	0.38%
2023/03/02	6	91.68	5	92.04	91.70	1	12,570	0.01%
2023/03/01	9.1	93.27	5	92.32	91.80	4.1	12,851	0.03%
2023/02/24	21	93.40	24	93.63	93.60	-3	12,882	-0.02%
2023/02/23	2	92.80	0	0.00	92.20	2	12,880	0.02%
2023/02/22	29	91.03	24	90.93	90.90	5	12,988	0.04%
2023/02/21	5	94.78	2	95.45	94.50	3	12,897	0.02%
2023/02/20	7	94.74	11	95.11	94.60	-4	12,891	-0.03%
2023/02/17	34	94.79	31	94.50	95.00	3	12,912	0.02%
2023/02/16	36	93.41	75.8	91.72	94.60	-39.8	12,624	-0.31%
2023/02/15	27	89.30	31	89.43	88.00	-4	12,386	-0.03%
2023/02/14	22.1	88.05	12	88.32	87.50	10.1	12,368	0.08%
2023/02/13	23	89.00	23	89.39	88.60	0	12,443	0.00%
2023/02/10	15	89.58	15	90.31	89.10	0	12,553	0.00%
2023/02/09	51	91.46	27.1	90.76	90.90	23.9	12,514	0.19%
2023/02/08	19	90.52	12	90.72	90.70	7	12,414	0.06%
2023/02/07	15	89.96	13	90.09	90.50	2	12,392	0.02%
2023/02/06	4	89.19	47	88.53	88.10	-43	12,440	-0.35%
2023/02/03	6	89.15	20	90.05	89.10	-14	12,639	-0.11%
2023/02/02	34	89.69	25	89.62	89.50	9	12,692	0.07%
2023/02/01	82	89.38	34.2	89.71	90.30	47.8	12,632	0.38%
2023/01/31	74	87.82	139.4	87.23	88.30	-65.4	12,403	-0.53%	大賣/
2023/01/30	120	85.15	101.2	84.91	85.30	18.8	12,178	0.15%	大買/大賣/
2023/01/17	5	78.80	5.1	79.40	79.30	-0.1	11,917	0.00%
2023/01/16	9	78.63	9	78.23	78.80	0	12,212	0.00%
2023/01/13	3	77.50	4	78.43	77.50	-1	12,565	-0.01%
2023/01/12	8	78.21	29	78.91	77.80	-21	12,770	-0.16%
2023/01/11	28	78.77	35	78.78	78.80	-7	12,869	-0.05%
2023/01/10	29	79.75	23	80.36	79.00	6	13,023	0.05%
2023/01/09	4	79.63	12	79.53	80.00	-8	13,135	-0.06%
2023/01/06	0	0.00	6	78.02	77.80	-6	13,281	-0.05%
2023/01/05	4	77.28	5	77.85	76.70	-1	13,519	-0.01%
2023/01/04	12	77.56	4.4	77.73	77.00	7.6	13,624	0.06%
2022/12/30	7	75.01	18	74.56	74.20	-11	14,126	-0.08%
2022/12/29	17	73.76	18	72.98	74.60	-1	14,889	-0.01%
2022/12/28	8	73.84	9	74.60	73.70	-1	15,868	-0.01%
2022/12/27	1	75.60	1	76.00	75.50	0	16,054	0.00%
2022/12/26	4.1	74.76	5	75.24	74.70	-0.9	16,268	-0.01%
2022/12/23	6	74.93	5	75.24	75.30	1	16,481	0.01%
2022/12/22	0	74.80	12	74.98	75.30	-12	16,613	-0.07%
2022/12/21	6	74.23	3	74.30	74.20	3	16,826	0.02%
2022/12/20	4.3	76.21	2	78.20	74.50	2.3	16,913	0.01%
2022/12/19	22	77.84	22	77.93	77.90	0	17,031	0.00%
2022/12/16	14	79.09	13	79.06	79.00	1	17,151	0.01%
2022/12/15	6	81.32	6	81.00	81.40	0	17,209	0.00%
2022/12/14	3	80.40	4	79.95	80.60	-1	17,370	-0.01%
2022/12/13	13.4	79.10	14	79.28	78.70	-0.6	17,508	0.00%
2022/12/12	5.1	80.10	2	79.60	79.50	3.1	17,637	0.02%
2022/12/09	18.2	80.55	44	80.96	79.80	-25.8	17,789	-0.14%
2022/12/08	0	0.00	7	80.89	81.90	-7	17,970	-0.04%
2022/12/07	14.3	80.48	21	80.29	79.80	-6.7	18,154	-0.04%
2022/12/06	46.5	81.81	52	81.77	81.40	-5.5	18,155	-0.03%
2022/12/05	26	83.76	33	83.88	83.50	-7	18,273	-0.04%
2022/12/02	29	85.07	28	85.68	84.60	1	18,370	0.01%
2022/12/01	102	84.40	48.8	85.26	84.60	53.2	18,456	0.29%	大買/
2022/11/30	13	82.15	21.2	82.58	82.60	-8.2	18,425	-0.04%
2022/11/29	19	81.78	29	82.29	81.20	-10	18,659	-0.05%
2022/11/28	32	81.89	22.2	82.31	82.20	9.8	18,821	0.05%
2022/11/25	48	77.36	86.9	78.34	80.50	-38.9	18,450	-0.21%
2022/11/24	97.3	74.57	53.3	74.27	76.30	44	18,061	0.24%
2022/11/23	39.4	73.22	31	73.19	73.00	8.4	17,997	0.05%
2022/11/22	10.2	76.45	30	76.66	76.00	-19.9	17,967	-0.11%
2022/11/21	11	78.85	33.1	78.70	78.30	-22.1	18,649	-0.12%
2022/11/18	54.1	79.51	6	78.80	77.10	48.1	19,544	0.25%
2022/11/17	20	78.51	25.2	78.14	78.40	-5.2	19,617	-0.03%
2022/11/16	5	77.20	10	77.12	77.00	-5	19,635	-0.03%
2022/11/15	16	76.89	12	76.79	77.00	4	19,744	0.02%
2022/11/14	2.1	75.60	4	76.58	77.20	-1.9	19,968	-0.01%
2022/11/11	16	76.58	25	76.53	75.20	-9	19,955	-0.05%
2022/11/10	52.2	77.06	43	76.30	75.70	9.2	19,829	0.05%
2022/11/09	6	77.53	9	77.92	78.10	-3	19,936	-0.02%
2022/11/08	8	77.45	8	78.03	76.50	0	19,924	0.00%
2022/11/07	4	77.70	3	77.73	77.50	1	19,859	0.01%
2022/11/04	0	0.00	2.1	77.75	77.60	-2.1	19,985	-0.01%
2022/11/03	12	76.60	12.1	76.95	77.20	-0.1	20,068	0.00%
2022/11/02	14	76.55	17.2	76.33	76.40	-3.1	20,064	-0.02%
2022/11/01	29	76.00	24	76.39	75.00	5	19,958	0.02%
2022/10/31	4	75.20	1	74.90	75.00	3	19,861	0.02%
2022/10/28	2	74.40	6	74.63	74.40	-4	20,090	-0.02%
2022/10/27	10	72.81	15.2	73.53	74.20	-5.2	20,228	-0.03%
2022/10/26	27.1	71.01	25	70.44	69.60	2.1	20,115	0.01%
2022/10/25	18.1	71.96	16	72.76	71.50	2.1	19,950	0.01%
2022/10/24	29	74.31	38.1	74.42	73.60	-9.1	19,839	-0.05%
2022/10/21	56	72.29	87.2	72.37	72.20	-31.2	19,616	-0.16%
2022/10/20	27.1	68.69	21.1	70.08	70.60	6	19,332	0.03%
2022/10/19	25.1	71.11	39	70.96	70.00	-13.9	19,185	-0.07%
2022/10/18	43.1	70.81	29	70.96	70.70	14.1	19,100	0.07%
2022/10/17	32.2	71.04	30	70.74	72.00	2.2	19,008	0.01%
2022/10/14	36	74.01	61.2	74.69	74.00	-25.2	18,966	-0.13%
2022/10/13	82.1	71.37	82	72.46	69.70	0.1	18,974	0.00%
2022/10/12	56	74.40	45	74.28	75.00	11	18,989	0.06%
2022/10/11	56	73.71	76	73.67	73.40	-20	18,950	-0.11%
2022/10/07	98.3	75.29	57	75.35	75.40	41.2	18,894	0.22%
2022/10/06	58	74.39	77	74.48	76.80	-19	18,693	-0.10%
2022/10/05	107.7	77.73	73	78.30	74.30	34.7	18,224	0.19%	大買/
2022/10/04	12	82.79	7	83.40	82.50	5	17,473	0.03%
2022/10/03	34	82.10	20	82.65	81.20	14	17,672	0.08%
2022/09/30	31.1	80.47	32.1	81.20	83.00	-1	17,865	-0.01%
2022/09/29	57	80.85	63.1	80.47	79.60	-6.1	17,877	-0.03%
2022/09/28	18.1	80.84	7	80.09	77.50	11.1	17,890	0.06%
2022/09/27	23.1	80.56	23.1	81.84	82.50	0	17,924	0.00%
2022/09/26	12.1	82.74	14	82.51	80.00	-1.9	18,114	-0.01%
2022/09/23	27	87.11	23	87.61	86.00	4	18,363	0.02%
2022/09/22	18	87.43	17	87.62	88.50	1	18,579	0.01%
2022/09/21	22	88.60	22	88.18	86.60	0	18,863	0.00%
2022/09/20	13	88.68	18	89.00	89.50	-5	18,796	-0.03%
2022/09/19	7	86.40	10	86.72	87.40	-3	18,821	-0.02%
2022/09/16	21	85.93	13	86.65	84.80	8	18,763	0.04%
2022/09/15	21	90.49	18	90.75	87.90	3	18,640	0.02%
2022/09/14	28	87.10	36	86.48	89.70	-8	18,407	-0.04%
2022/09/13	7	88.63	6	89.10	88.30	1	18,264	0.01%
2022/09/12	23	89.97	18	89.95	89.50	5	18,246	0.03%
2022/09/08	32	89.92	34	90.32	91.00	-2	18,134	-0.01%
2022/09/07	49	88.30	46	88.45	87.50	3	18,053	0.02%
2022/09/06	89.1	91.32	67	91.54	91.60	22.1	17,892	0.12%
2022/09/05	44	95.75	47	96.47	94.50	-3	17,786	-0.02%
2022/09/02	41	95.61	47	95.66	95.30	-6	17,609	-0.03%
2022/09/01	38.1	91.91	37	94.11	91.70	1.1	17,213	0.01%
2022/08/31	38	94.52	19	94.70	95.50	19	17,043	0.11%
2022/08/30	20.2	92.91	10	93.27	92.50	10.2	17,097	0.06%
2022/08/29	23	91.29	13	92.02	90.90	10	17,066	0.06%
2022/08/26	44	93.79	127	92.00	95.50	-83	17,160	-0.48%	大賣/
2022/08/25	214	89.80	157	90.11	89.70	57	16,701	0.34%	大買/大賣/
2022/08/24	79	84.77	168	84.98	84.40	-89	15,928	-0.56%	大賣/
2022/08/23	46	87.09	35	87.44	87.10	11	15,808	0.07%
2022/08/22	18	87.88	111	87.94	88.00	-93	15,853	-0.59%	大賣/
2022/08/19	74	86.34	126	86.25	86.70	-52	15,739	-0.33%	大賣/
2022/08/18	3	83.37	4	83.63	84.30	-1	15,621	-0.01%
2022/08/17	10	83.82	20.2	84.74	82.30	-10.2	15,682	-0.07%
2022/08/16	45	84.38	47.1	84.02	84.30	-2.1	15,606	-0.01%
2022/08/15	17	81.56	47	81.92	81.70	-30	15,326	-0.20%
2022/08/12	28	80.59	27.1	80.15	80.80	0.9	15,375	0.01%
2022/08/11	125	80.07	31	80.52	80.20	94	15,485	0.61%	大買/
2022/08/10	156	79.62	9.1	79.71	80.50	146.9	15,481	0.95%	大買/鉅額交易
2022/08/09	3	78.53	2	77.71	78.40	1	15,537	0.01%
2022/08/08	4	76.40	5	74.94	76.50	-1	15,929	-0.01%
2022/08/05	16	75.06	19	74.52	75.30	-3	16,352	-0.02%
2022/08/04	58	71.78	56.2	72.01	74.50	1.8	16,567	0.01%
2022/08/03	39.4	72.78	45	73.78	70.60	-5.6	16,597	-0.03%
2022/08/02	4.1	77.79	1	77.30	77.50	3.1	16,489	0.02%
2022/08/01	3	80.70	13	80.68	80.80	-10	16,489	-0.06%
2022/07/29	26	79.87	23.1	79.56	80.50	3	16,575	0.02%
2022/07/28	17	78.45	4	78.28	77.80	13	17,244	0.08%
2022/07/27	3	80.50	1	80.50	80.50	2	17,397	0.01%
2022/07/26	4	80.85	5	81.26	80.10	-1	17,464	-0.01%
2022/07/25	3	81.30	0	0.00	81.20	3	17,446	0.02%
2022/07/22	16	81.17	34	81.40	81.00	-18	17,530	-0.10%
2022/07/21	18	80.70	5	80.60	81.40	13	17,547	0.07%
2022/07/20	19	80.73	40	80.34	80.40	-21	17,436	-0.12%
2022/07/19	47	79.32	39	78.65	78.30	8	17,307	0.05%
2022/07/18	14	76.14	1	75.60	76.50	13	17,109	0.08%
2022/07/15	10	75.81	2	75.95	75.70	8	17,313	0.05%
2022/07/14	102	74.32	194	74.75	75.50	-92	17,370	-0.53%	大買/大賣/
2022/07/13	101	74.07	184	74.66	72.90	-83	17,232	-0.48%	大買/大賣/
2022/07/12	63	70.39	62	70.75	71.50	1	17,024	0.01%
2022/07/11	9	72.17	8.1	72.47	72.10	0.9	17,029	0.01%
2022/07/08	5	68.78	81.3	69.53	70.90	-76.3	16,858	-0.45%
2022/07/07	112	61.71	168	61.93	64.50	-56	16,588	-0.34%	大買/大賣/
2022/07/06	147.1	62.20	88	62.01	60.90	59.1	16,532	0.36%	大買/
2022/07/05	109.1	63.30	99.1	63.37	64.70	10	16,582	0.06%	大買/
2022/07/04	140.1	63.31	95	62.77	62.00	45.1	16,523	0.27%	大買/
2022/07/01	147.1	66.71	44	68.76	64.10	103.1	16,602	0.62%	大買/鉅額交易
2022/06/30	97.1	73.11	22.1	72.55	71.10	74.9	16,349	0.46%
2022/06/29	29.2	79.20	9	79.18	78.90	20.2	16,293	0.12%
2022/06/28	2	84.20	3	85.70	84.20	-1	16,494	-0.01%
2022/06/27	3	85.20	13	85.83	86.00	-10	17,864	-0.06%
2022/06/24	12	81.84	31	81.90	82.30	-19	18,257	-0.10%
2022/06/23	122	79.95	161	80.02	80.80	-39	18,721	-0.21%	大買/大賣/
2022/06/22	42	80.73	11	82.26	79.60	31	19,474	0.16%
2022/06/21	19	79.76	29	81.01	82.80	-10	19,674	-0.05%
2022/06/20	13.1	79.27	1	80.00	78.80	12.1	19,738	0.06%
2022/06/17	41	80.94	45	81.54	83.00	-4	19,699	-0.02%
2022/06/16	46	84.46	20	85.68	81.10	26	19,870	0.13%
2022/06/14	35	87.15	27	87.57	87.10	8	20,458	0.04%
2022/06/13	14	88.69	25	88.67	87.30	-11	20,206	-0.05%
2022/06/10	5	87.28	17	87.43	88.50	-12	19,935	-0.06%
2022/06/09	26	87.75	25	87.63	87.30	1	19,737	0.00%
2022/06/08	6	88.00	55	88.50	86.50	-49	19,504	-0.25%
2022/06/07	23	87.84	92.1	87.54	87.90	-69.1	19,104	-0.36%
2022/06/06	43	85.04	57.1	86.72	85.70	-14.1	18,765	-0.07%
2022/06/02	22	86.22	40.4	86.88	86.10	-18.4	18,378	-0.10%
2022/06/01	14	84.99	34	84.76	83.80	-20	17,994	-0.11%
2022/05/31	9	83.12	11	82.93	83.50	-2	17,767	-0.01%
2022/05/30	9	81.47	73	80.97	82.50	-64	17,644	-0.36%
2022/05/27	60.1	78.63	10	78.66	78.70	50.1	17,448	0.29%
2022/05/26	17	79.95	94	79.60	78.00	-77	17,330	-0.44%
2022/05/25	34	80.59	25	81.73	81.70	9	17,091	0.05%
2022/05/24	45	83.48	10	83.83	81.00	35	16,961	0.21%
2022/05/23	27.4	83.76	1	84.60	83.00	26.4	16,866	0.16%
2022/05/20	22	84.15	20	84.17	84.00	2	16,821	0.01%
2022/05/19	30	81.75	57	82.40	83.50	-27	16,806	-0.16%
2022/05/18	90	84.95	29	84.82	84.20	61	16,616	0.37%
2022/05/17	67	85.22	38	86.08	86.20	29	16,414	0.18%
2022/05/16	61	87.00	21.5	86.54	85.00	39.6	16,157	0.24%
2022/05/13	11	84.44	123	85.10	87.30	-112	15,645	-0.72%	大賣/鉅額交易
2022/05/12	100.2	82.53	17	83.96	80.40	83.2	15,209	0.55%
2022/05/11	4	85.15	115	85.64	85.30	-111	14,870	-0.75%	大賣/鉅額交易
2022/05/10	0	0.00	2	82.65	85.20	-2	14,480	-0.01%
2022/05/09	6	82.68	15	82.19	81.10	-9	14,362	-0.06%
2022/05/06	14	81.91	63	82.02	82.00	-49	14,360	-0.34%
2022/05/05	249	87.54	120	86.83	85.10	129	14,232	0.91%	大買/大賣/鉅額交易
2022/05/04	1	83.80	12	81.99	84.80	-11	13,475	-0.08%
2022/05/03	2	81.00	6	80.57	80.70	-4	13,252	-0.03%
2022/04/29	1	78.30	2	79.20	77.50	-1	13,126	-0.01%
2022/04/28	14	78.45	12	78.59	77.30	2	13,094	0.02%
2022/04/27	56	77.78	10	78.02	80.30	46	12,991	0.35%
2022/04/26	9.3	80.06	16	80.50	80.00	-6.8	12,879	-0.05%
2022/04/25	21	80.17	0	0.00	79.00	21	12,807	0.16%
2022/04/22	2	84.60	21	85.04	83.40	-19	12,705	-0.15%
2022/04/21	24	86.33	35	85.23	84.20	-11	12,629	-0.09%
2022/04/20	27	83.90	13.3	83.59	84.70	13.8	12,311	0.11%
2022/04/19	3	80.77	3	81.93	80.60	0	12,139	0.00%
2022/04/18	12	78.59	24	79.78	80.10	-12	12,088	-0.10%
2022/04/15	83	81.05	23	80.24	79.10	60	12,056	0.50%
2022/04/14	27	82.21	31	81.64	83.00	-4	11,981	-0.03%
2022/04/13	11	79.30	12	79.33	79.90	-1	11,840	-0.01%
2022/04/12	5	79.00	7	80.76	79.40	-2	11,767	-0.02%
2022/04/11	9.2	80.23	12	79.63	79.20	-2.8	11,731	-0.02%
2022/04/08	4	82.33	5	83.04	83.00	-1	11,552	-0.01%
2022/04/07	32	84.91	16	83.49	81.30	16	11,354	0.14%
2022/04/06	8	85.70	60	85.43	87.00	-52	10,952	-0.47%
2022/04/01	7	85.16	5	85.84	87.40	2	10,763	0.02%
2022/03/31	35	87.13	33	87.11	86.50	2	10,500	0.02%
2022/03/30	82	91.63	79.3	89.74	85.10	2.7	10,152	0.03%
2022/03/29	24	88.75	21	87.96	86.90	3	8,872	0.03%
2022/03/28	119	86.31	119	86.85	88.00	0	8,344	0.00%	大買/大賣/
2022/03/25	9	84.78	25	85.44	85.00	-16	8,081	-0.20%
2022/03/24	9	81.40	9	82.41	82.70	0	7,595	0.00%
2022/03/23	82.3	79.92	13	80.12	80.20	69.3	7,494	0.92%
2022/03/22	37	79.54	6	79.67	80.10	31	7,369	0.42%
2022/03/21	46	79.97	13	80.42	80.40	33	7,280	0.45%
2022/03/18	7	78.94	17	79.67	81.00	-10	6,995	-0.14%
2022/03/17	66	76.32	47	76.99	77.50	19	6,435	0.30%
2022/03/16	1	71.70	1	70.40	70.50	0	6,070	0.00%
2022/03/15	0.1	70.45	1	72.10	69.80	-0.9	6,006	-0.01%
2022/03/14	1	71.60	2	71.10	71.60	-1	6,020	-0.02%
2022/03/11	1	69.90	1	70.20	70.00	0	6,127	0.00%
2022/03/10	2	69.25	0	0.00	69.80	2	6,206	0.03%
2022/03/09	0.1	67.20	7	66.91	67.30	-6.9	6,373	-0.11%
2022/03/08	2	66.95	0	0.00	66.10	2	6,511	0.03%
2022/03/07	1	67.10	1	70.30	68.00	0	6,584	0.00%
2022/03/04	1	71.00	1	71.90	71.00	0	6,692	0.00%
2022/03/03	2	71.75	1	71.90	71.80	1	6,869	0.01%
2022/03/02	0	0.00	1	70.40	70.80	-1	6,995	-0.01%
2022/03/01	1	69.90	0	0.00	70.00	1	7,070	0.01%
2022/02/25	2	68.50	2	68.30	67.90	0	7,184	0.00%
2022/02/24	11	67.49	4	67.73	67.30	7	7,353	0.10%
2022/02/23	1	70.30	0	0.00	70.30	1	7,489	0.01%
2022/02/22	0	0.00	1	69.60	69.60	-1	8,067	-0.01%
2022/02/21	0	0.00	4	72.30	72.00	-4	8,202	-0.05%
2022/02/18	1	74.60	0	0.00	74.90	1	8,234	0.01%
2022/02/17	0	0.00	1.2	75.08	75.00	-1.2	8,506	-0.01%
2022/02/16	1	74.80	0	0.00	74.20	1	8,716	0.01%
2022/02/14	1	74.60	1	75.40	73.70	0	9,171	0.00%
2022/02/11	2	74.90	3	75.30	74.60	-1	9,339	-0.01%
2022/02/10	1	74.60	3	74.83	74.10	-2	9,646	-0.02%
2022/02/09	7	74.59	0	0.00	74.90	7	10,150	0.07%
2022/02/08	11.4	73.11	12	72.76	73.10	-0.7	10,373	-0.01%
2022/02/07	5	69.20	2	68.60	69.50	3	10,794	0.03%
2022/01/26	1	67.50	1	68.00	67.50	0	11,651	0.00%
2022/01/25	0	0.00	1	69.50	67.40	-1	13,250	-0.01%
2022/01/24	11	69.10	10	69.60	69.60	1	13,889	0.01%
2022/01/20	0	0.00	1	70.10	71.70	-1	14,836	-0.01%
2022/01/18	10	71.31	11	70.65	70.60	-1	15,712	-0.01%
2022/01/17	2	69.70	1	70.50	70.50	1	16,133	0.01%
2022/01/14	2	67.50	4	68.15	68.80	-2	16,872	-0.01%
2022/01/13	3	68.57	0	0.00	67.80	3	18,004	0.02%
2022/01/12	2	68.90	1	69.90	69.30	1	18,680	0.01%
2022/01/11	12.1	69.84	2	70.20	69.30	10.1	19,714	0.05%
2022/01/10	1	70.60	0	0.00	71.00	1	20,336	0.00%
2022/01/07	3	71.07	1	71.00	70.90	2	20,476	0.01%
2022/01/06	2.1	75.30	0	0.00	75.10	2.1	20,452	0.01%
2022/01/05	2	78.75	1	78.90	77.40	1	20,554	0.00%
2022/01/04	14	81.07	22.1	80.12	79.80	-8.1	20,676	-0.04%
2022/01/03	10	79.45	11	79.38	79.40	-1	20,793	0.00%
2021/12/30	1	78.60	1	78.90	78.60	0	20,844	0.00%
2021/12/29	1.1	78.21	0	0.00	78.20	1.1	20,889	0.01%
2021/12/28	10	79.90	0	0.00	78.40	10	20,964	0.05%
2021/12/27	0	0.00	3	78.90	78.30	-3	21,037	-0.01%
2021/12/24	19	80.32	13	79.65	78.90	6	21,060	0.03%
2021/12/23	15	81.55	13	82.12	81.90	2	20,859	0.01%
2021/12/22	1	81.10	7	81.13	80.10	-6	20,690	-0.03%
2021/12/21	16	81.83	35	81.67	80.50	-19	20,637	-0.09%
2021/12/20	28	81.33	96.4	80.50	81.20	-68.4	20,361	-0.34%
2021/12/17	3	78.92	4	78.50	79.10	-1	20,033	0.00%
2021/12/16	10	76.46	15	76.33	76.80	-5	19,849	-0.03%
2021/12/15	15	75.06	12	75.51	74.70	3	19,824	0.02%
2021/12/14	8	75.98	10	74.70	74.30	-2	19,865	-0.01%
2021/12/13	2	77.35	5	77.68	77.60	-3	19,910	-0.02%
2021/12/10	10	76.94	9	76.93	76.80	1	19,926	0.01%
2021/12/09	5	76.62	4	76.98	76.10	1	19,940	0.01%
2021/12/08	1	76.90	2	77.10	76.90	-1	20,136	0.00%
2021/12/07	11	77.36	7	77.57	76.10	4	20,292	0.02%
2021/12/06	1	76.70	2	77.50	78.30	-1	20,271	0.00%
2021/12/03	30	77.43	35	77.44	77.50	-5	20,361	-0.02%
2021/12/02	6.1	75.84	3	76.93	75.00	3.1	20,358	0.02%
2021/12/01	7	76.59	7	76.64	76.90	0	20,366	0.00%
2021/11/30	3	77.80	21	79.00	77.30	-18	20,478	-0.09%
2021/11/29	6	76.30	23	76.57	77.60	-17	20,598	-0.08%
2021/11/26	39.1	76.59	20	76.64	76.50	19.1	20,615	0.09%
2021/11/25	15	79.23	8	79.94	78.30	7	20,637	0.03%
2021/11/24	14.1	79.10	8	79.68	78.90	6.1	20,597	0.03%
2021/11/23	48.1	81.46	34	81.89	78.80	14.1	20,591	0.07%
2021/11/22	53	82.32	4	81.55	81.20	49	20,602	0.24%
2021/11/19	96	83.02	94	82.93	82.80	2	20,706	0.01%
2021/11/18	42	81.01	13.2	81.17	80.90	28.8	20,386	0.14%
2021/11/17	12	80.58	17	80.16	80.00	-5	20,482	-0.02%
2021/11/16	16.1	78.55	1	78.50	78.00	15.1	20,495	0.07%
2021/11/15	10	82.02	7	82.39	81.10	3	20,416	0.01%
2021/11/12	7	82.51	5	82.98	82.70	2	20,441	0.01%
2021/11/11	5	80.84	5	81.58	81.30	0	20,341	0.00%
2021/11/10	4	80.00	7	79.90	81.10	-3	20,252	-0.01%
2021/11/09	36.1	80.25	24	79.50	79.90	12.1	20,149	0.06%
2021/11/08	28	84.14	21	83.16	80.20	7	19,853	0.04%
2021/11/05	45	86.97	48	87.18	88.10	-3	19,486	-0.02%
2021/11/04	33	87.61	46.1	87.13	85.90	-13.1	19,319	-0.07%
2021/11/03	102	87.39	98	86.50	88.00	4	18,964	0.02%	大買/
2021/11/02	78	90.06	73	88.34	85.30	5	18,323	0.03%
2021/11/01	52	86.13	64	87.34	89.30	-12	16,847	-0.07%
2021/10/29	102	82.27	106	82.47	81.20	-4	16,846	-0.02%	大買/大賣/
2021/10/28	10.1	79.98	4	80.28	79.80	6.1	16,505	0.04%
2021/10/27	25	80.26	16	79.28	80.90	9	16,351	0.06%
2021/10/26	8	79.84	27	78.51	77.70	-19	16,176	-0.12%
2021/10/25	45	80.30	27	79.72	79.70	18	15,891	0.11%
2021/10/22	34	78.55	36	78.56	78.80	-2	15,795	-0.01%
2021/10/21	54	79.38	83	79.35	78.80	-29	15,412	-0.19%
2021/10/20	87	76.29	39.3	75.94	75.40	47.7	14,730	0.32%
2021/10/19	76	73.81	67	74.66	75.00	9	14,747	0.06%
2021/10/18	13	69.91	14	70.13	70.70	-1	14,411	-0.01%
2021/10/15	12	64.68	14	65.22	65.80	-2	14,578	-0.01%
2021/10/14	1	62.00	6	62.83	63.50	-5	15,815	-0.03%
2021/10/13	7	61.16	0	0.00	60.20	7	16,257	0.04%
2021/10/12	20	65.50	24	65.08	65.50	-4	16,739	-0.02%
2021/10/08	18	64.45	25	64.69	65.00	-7	17,376	-0.04%
2021/10/07	8	63.33	32	61.83	63.50	-24	17,904	-0.13%
2021/10/06	19	60.36	21	61.11	59.20	-2	18,922	-0.01%
2021/10/05	7	58.63	9	59.14	60.30	-2	19,696	-0.01%
2021/10/04	15	59.83	7	61.24	57.30	8	20,454	0.04%
2021/10/01	22	61.61	1	63.20	60.90	21	21,353	0.10%
2021/09/30	0.3	64.40	10	62.95	64.80	-9.7	22,208	-0.04%
2021/09/29	14	62.03	2	62.55	61.00	12	22,995	0.05%
2021/09/28	2	64.30	1	65.40	63.80	1	23,337	0.00%
2021/09/27	7	64.99	17	66.11	65.50	-10	23,859	-0.04%
2021/09/24	8	65.11	7	65.46	65.00	1	24,182	0.00%
2021/09/23	9	64.33	7	64.50	64.50	2	24,686	0.01%
2021/09/22	7	63.23	1	63.60	63.20	6	25,138	0.02%
2021/09/17	3	64.20	7	64.81	65.40	-4	25,646	-0.02%
2021/09/16	9	63.54	1	65.30	64.00	8	26,363	0.03%
2021/09/15	6	64.60	0	0.00	64.60	6	26,693	0.02%
2021/09/14	0	0.00	31	66.77	66.70	-31	26,858	-0.12%
2021/09/13	39	67.82	30	67.91	66.80	9	26,968	0.03%
2021/09/10	20	66.34	12	67.29	66.00	8	26,885	0.03%
2021/09/09	22	64.95	36	65.37	67.00	-14	26,926	-0.05%
2021/09/08	7	65.34	6	65.45	63.90	1	26,890	0.00%
2021/09/07	18	67.36	26	65.90	68.00	-8	26,801	-0.03%
2021/09/06	14	68.11	11	68.85	67.10	3	26,727	0.01%
2021/09/03	42	68.30	23	68.65	69.40	19	26,587	0.07%
2021/09/02	7	71.61	8	71.75	69.00	-1	26,369	0.00%
2021/09/01	5	72.32	3	73.20	72.20	2	26,128	0.01%
2021/08/31	10	73.38	1	72.90	73.80	9	25,922	0.03%
2021/08/30	2	75.00	2	75.40	75.40	0	25,744	0.00%
2021/08/27	7	75.06	3	75.93	75.00	4	25,699	0.02%
2021/08/26	10	76.44	2	76.80	75.50	8	25,587	0.03%
2021/08/25	13	78.08	25	78.92	77.70	-12	25,447	-0.05%
2021/08/24	15	78.10	8	79.11	76.80	7	25,198	0.03%
2021/08/23	10	78.15	43	78.98	80.70	-33	24,957	-0.13%
2021/08/20	3	72.93	33	73.69	74.30	-30	24,687	-0.12%
2021/08/19	106	72.76	78	73.36	70.00	28	24,490	0.11%	大買/
2021/08/18	124	68.61	140	71.24	74.10	-16	24,286	-0.07%	大買/大賣/
2021/08/17	24	71.27	22	69.51	69.00	2	24,074	0.01%
2021/08/16	12	72.57	14	72.94	74.00	-2	23,924	-0.01%
2021/08/13	21	75.65	23	75.86	73.40	-2	23,792	-0.01%
2021/08/12	7	76.60	5	76.60	76.60	2	23,655	0.01%
2021/08/11	10	77.69	3	76.77	75.50	7	23,623	0.03%
2021/08/10	4	78.83	9	77.98	77.80	-5	23,485	-0.02%
2021/08/09	2	81.30	2	80.60	79.20	0	23,359	0.00%
2021/08/06	36	84.78	13	85.42	84.70	23	23,156	0.10%
2021/08/05	18	84.16	11	84.88	83.40	7	22,945	0.03%
2021/08/04	19	86.32	8	87.03	85.00	11	22,875	0.05%
2021/08/03	2	82.75	14	84.56	85.30	-12	22,243	-0.05%
2021/08/02	6	81.33	1	81.20	80.00	5	21,897	0.02%
2021/07/30	1	79.60	2	80.80	80.30	-1	21,732	0.00%
2021/07/29	50	78.14	53	77.03	79.40	-3	21,531	-0.01%
2021/07/28	101	75.18	98	75.64	76.80	3	21,324	0.01%	大買/
2021/07/27	12	85.30	39	83.30	79.80	-27	21,054	-0.13%
2021/07/26	74	85.84	56	85.97	84.50	18	20,746	0.09%
2021/07/23	33	86.87	32	89.35	85.60	1	20,327	0.00%
2021/07/22	66	92.83	98	91.04	90.20	-32	19,619	-0.16%
2021/07/21	85	88.24	12	90.27	87.00	73	18,911	0.39%
2021/07/20	34	89.65	42	90.22	90.40	-8	18,096	-0.04%
2021/07/19	18	83.74	17	84.64	85.10	1	16,737	0.01%
2021/07/16	20	85.48	15	86.13	83.60	5	16,225	0.03%
2021/07/15	36	82.19	35	82.86	87.40	1	15,577	0.01%
2021/07/14	55	82.96	49	84.02	82.80	6	14,810	0.04%
2021/07/13	14.4	98.30	18.1	93.17	90.00	-3.7	14,018	-0.03%
2021/07/12	5.1	93.85	8	94.90	97.70	-3	12,898	-0.02%
2021/07/09	17	89.52	50	89.10	90.60	-33	12,061	-0.27%
2021/07/08	90	86.33	56	88.21	86.50	34	11,259	0.30%
2021/07/07	24	80.43	52	81.35	83.90	-28	10,270	-0.27%
2021/07/06	24	75.67	18	76.93	76.30	6	9,445	0.06%
2021/07/05	4	74.08	14	74.31	75.00	-10	8,684	-0.12%
2021/07/02	12	65.38	74	67.79	68.20	-62	8,356	-0.74%
2021/07/01	15	64.49	2	62.50	62.00	13	7,804	0.17%
2021/06/30	36	67.14	49	68.02	67.10	-13	7,506	-0.17%
2021/06/29	7	64.61	5	65.18	64.00	2	6,969	0.03%
2021/06/28	3	62.57	12	63.74	64.30	-9	6,481	-0.14%
2021/06/25	33	61.31	92	61.82	61.00	-59	5,976	-0.99%
2021/06/24	4	59.23	37	59.68	59.90	-33	5,284	-0.62%
2021/06/23	28	57.54	36	57.68	57.90	-8	4,863	-0.16%
2021/06/22	16	55.77	14	55.26	54.50	2	4,631	0.04%
2021/06/21	12	53.95	0	0.00	53.70	12	4,497	0.27%
2021/06/18	1	56.60	106	57.94	56.50	-105	4,504	-2.33%	大賣/鉅額交易
2021/06/17	7	54.01	6	54.12	54.10	1	4,336	0.02%
2021/06/16	6	53.12	2	53.40	53.30	4	4,278	0.09%
2021/06/15	2	51.30	13	51.98	53.40	-11	4,218	-0.26%
2021/06/10	1	49.45	0	0.00	48.90	1	4,321	0.02%
2021/06/09	0	0.00	1	49.40	48.75	-1	4,387	-0.02%
2021/06/08	1	48.90	0	0.00	49.20	1	4,374	0.02%
2021/06/04	0	0.00	1	48.95	48.70	-1	4,397	-0.02%
2021/06/03	1	49.35	1	48.85	49.40	0	4,415	0.00%
2021/06/01	3	49.85	8	49.88	49.80	-5	4,423	-0.11%
2021/05/31	11	49.07	14	49.09	49.50	-3	4,394	-0.07%
2021/05/28	2	47.60	0	0.00	48.00	2	4,408	0.05%
2021/05/25	11	46.41	0	0.00	45.95	11	4,555	0.24%
2021/05/24	2	43.38	9	44.04	44.70	-7	4,661	-0.15%
2021/05/21	8	43.36	2	43.58	43.30	6	4,790	0.13%
2021/05/20	1	43.70	0	0.00	43.30	1	4,975	0.02%
2021/05/18	4	39.68	5	40.99	42.10	-1	5,286	-0.02%
2021/05/17	1	38.55	21	38.70	38.60	-20	5,279	-0.38%
2021/05/14	0	0.00	2	44.23	42.80	-2	5,230	-0.04%
2021/05/13	0	0.00	3	42.17	43.00	-3	5,227	-0.06%
2021/05/12	21	44.46	1	45.70	42.40	20	5,401	0.37%
2021/05/11	5	48.88	0	0.00	46.95	5	5,473	0.09%
2021/05/10	0	0.00	5	51.76	51.10	-5	5,490	-0.09%
2021/05/07	1	50.70	0	0.00	51.10	1	5,661	0.02%
2021/05/06	6	48.71	0	0.00	48.50	6	5,666	0.11%
2021/05/05	10	50.00	1	50.20	49.60	9	5,651	0.16%
2021/05/04	16	49.97	3	51.37	50.80	13	5,704	0.23%
2021/05/03	11	53.25	0	0.00	53.00	11	5,651	0.19%
2021/04/29	5	56.70	66	57.42	56.20	-61	5,621	-1.09%
2021/04/28	2	56.35	135	56.49	56.30	-133	5,610	-2.37%	大賣/鉅額交易
2021/04/27	3	56.03	21	56.05	55.90	-18	5,701	-0.32%
2021/04/26	8	55.90	15	56.48	56.80	-7	5,700	-0.12%
2021/04/23	2	54.25	12	55.24	55.50	-10	5,728	-0.17%
2021/04/22	43	56.26	1	57.60	54.10	42	5,728	0.73%
2021/04/21	3	57.10	0	0.00	56.70	3	5,714	0.05%
2021/04/20	10	56.80	4	57.38	57.20	6	5,717	0.10%
2021/04/19	4	56.15	6	56.15	56.30	-2	5,728	-0.03%
2021/04/16	1	55.70	1	55.70	55.70	0	5,875	0.00%
2021/04/15	3	54.60	3	55.00	55.10	0	6,005	0.00%
2021/04/14	10	53.70	5	54.70	54.30	5	6,093	0.08%
2021/04/13	202	56.06	1	56.70	55.10	201	6,184	3.25%	大買/鉅額交易
2021/04/12	25	56.04	21	56.84	55.70	4	6,279	0.06%
2021/04/09	76	58.22	103	58.98	57.90	-27	6,309	-0.43%	大賣/
2021/04/08	111	58.67	62	59.23	58.80	49	6,388	0.77%	大買/
2021/04/07	69	58.57	21	58.80	58.60	48	6,541	0.73%
2021/04/06	70	58.63	8	58.46	59.20	62	6,738	0.92%
2021/04/01	2	57.40	0	0.00	57.50	2	7,016	0.03%
2021/03/31	1	57.80	5	58.50	57.70	-4	7,777	-0.05%
2021/03/30	11	58.07	12	58.69	58.10	-1	8,326	-0.01%
2021/03/29	1	58.70	1	58.70	58.70	0	8,496	0.00%
2021/03/26	2	59.20	5	59.00	59.00	-3	8,403	-0.04%
2021/03/25	1	58.00	1	58.60	58.00	0	8,387	0.00%
2021/03/23	2	57.85	4	58.80	58.50	-2	8,426	-0.02%
2021/03/22	10	58.29	12	58.93	58.50	-2	8,391	-0.02%
2021/03/19	1	57.10	1	57.70	56.90	0	8,511	0.00%
2021/03/18	2	58.10	0	0.00	57.90	2	8,574	0.02%
2021/03/17	2	57.90	0	0.00	58.00	2	8,611	0.02%
2021/03/16	12	58.06	11	58.54	58.90	1	8,592	0.01%
2021/03/15	1	57.30	0	0.00	57.30	1	8,512	0.01%
2021/03/12	0	0.00	1	55.40	54.90	-1	8,502	-0.01%
2021/03/11	1	54.70	0	0.00	55.20	1	8,569	0.01%
2021/03/10	0	0.00	2	55.40	54.00	-2	8,594	-0.02%
2021/03/09	3	53.40	0	0.00	54.00	3	8,669	0.03%
2021/03/08	1	56.20	1	56.00	54.60	0	8,731	0.00%
2021/03/05	0	0.00	1	55.40	55.40	-1	8,835	-0.01%
2021/03/02	4	56.40	1	55.10	55.00	3	9,312	0.03%
2021/02/25	0	0.00	1	57.60	57.50	-1	9,751	-0.01%
2021/02/24	1	59.80	0	0.00	58.50	1	9,825	0.01%
2021/02/23	1	60.70	10	60.40	59.40	-9	9,700	-0.09%
2021/02/22	14	59.84	21	59.69	59.50	-7	9,571	-0.07%
2021/02/19	16	59.27	20	57.95	59.40	-4	9,505	-0.04%
2021/02/18	4	55.13	2	55.20	56.20	2	9,258	0.02%
2021/02/17	0	0.00	3	55.03	55.40	-3	9,239	-0.03%
2021/02/05	1	53.60	1	53.60	53.70	0	9,207	0.00%
2021/02/04	5	53.70	44	53.32	53.20	-39	9,289	-0.42%
2021/02/03	85	55.22	16	55.71	54.80	69	9,367	0.74%
2021/02/02	16	52.67	24	52.75	55.10	-8	9,229	-0.09%
2021/02/01	31	51.45	16	51.00	50.70	15	9,113	0.16%
2021/01/29	19	55.33	21	55.37	53.30	-2	9,072	-0.02%
2021/01/27	2	53.20	3	53.77	53.20	-1	8,959	-0.01%
2021/01/26	5	55.28	8	54.64	54.40	-3	8,954	-0.03%
2021/01/25	0	0.00	1	54.40	54.90	-1	8,906	-0.01%
2021/01/22	1	53.40	2.2	53.57	54.00	-1.2	8,946	-0.01%
2021/01/21	12	53.00	1	53.10	53.00	11	8,925	0.12%
2021/01/20	3	52.93	10	52.55	52.40	-7	9,054	-0.08%
2021/01/19	20	55.65	5	56.06	55.40	15	9,069	0.17%
2021/01/18	3	55.47	1	55.60	55.40	2	9,089	0.02%
2021/01/15	4	57.20	2	57.20	57.20	2	9,174	0.02%
2021/01/14	11	57.52	120	58.30	59.30	-109	9,620	-1.13%	大賣/鉅額交易
2021/01/13	3	56.90	3	57.40	57.50	0	9,801	0.00%
2021/01/12	22	56.72	81	56.27	56.80	-59	9,872	-0.60%
2021/01/11	40	58.13	151	57.71	58.00	-111	9,898	-1.12%	大賣/鉅額交易
2021/01/08	146	57.95	5	57.90	58.20	141	9,993	1.41%	大買/鉅額交易
2021/01/07	117	59.83	4	59.95	60.30	113	9,892	1.14%	大買/鉅額交易
2021/01/06	17	59.06	12	60.38	58.00	5	9,822	0.05%
2021/01/05	3	60.83	0	0.00	61.00	3	9,666	0.03%
2021/01/04	0	0.00	12	63.35	62.70	-12	9,527	-0.13%
2020/12/31	2	63.65	1	64.70	62.20	1	9,395	0.01%
2020/12/30	1	63.80	0	0.00	64.00	1	9,184	0.01%
2020/12/29	14	63.92	14	63.39	64.90	0	8,938	0.00%
2020/12/28	1	65.10	2	63.55	62.90	-1	8,702	-0.01%
2020/12/25	83	65.00	10	62.35	61.50	73	8,341	0.88%
2020/12/24	16	57.61	34	59.06	60.80	-18	7,563	-0.24%
2020/12/23	14	54.99	16	55.96	55.30	-2	7,028	-0.03%
2020/12/21	1	53.30	0	0.00	53.20	1	6,807	0.01%
2020/12/18	1	54.10	8	54.35	54.50	-7	6,786	-0.10%
2020/12/17	0	0.00	2	55.50	55.80	-2	6,772	-0.03%
2020/12/16	0	0.00	27	55.98	56.50	-27	6,769	-0.40%
2020/12/15	4	53.38	192	55.65	53.20	-188	6,680	-2.81%	大賣/鉅額交易
2020/12/14	3	52.20	9	52.94	54.80	-6	6,481	-0.09%
2020/12/11	11	53.45	9	53.32	52.30	2	6,403	0.03%
2020/12/10	3	55.70	1	55.70	54.50	2	6,348	0.03%
2020/12/09	130	55.99	128	55.63	56.30	2	6,319	0.03%	大買/大賣/
2020/12/08	0	0.00	1	56.00	56.00	-1	6,278	-0.02%
2020/12/07	11	54.81	19	55.54	55.00	-8	6,252	-0.13%
2020/12/04	35	54.35	0	0.00	54.30	35	6,197	0.56%
2020/12/03	12	54.37	7	54.14	53.80	5	6,218	0.08%
2020/12/02	186	55.08	1	55.10	55.10	185	6,206	2.98%	大買/鉅額交易
2020/12/01	12	54.95	1	54.30	55.80	11	6,174	0.18%
2020/11/30	5	57.00	21	56.77	56.80	-16	6,154	-0.26%
2020/11/27	0	0.00	126	56.15	57.00	-126	6,498	-1.94%	大賣/鉅額交易
2020/11/26	1	53.30	12	53.93	53.20	-11	6,505	-0.17%
2020/11/25	11	55.02	33	54.41	53.20	-22	6,450	-0.34%
2020/11/24	0	0.00	11	52.96	53.20	-11	6,030	-0.18%
2020/11/23	4	51.00	12	52.45	52.80	-8	5,986	-0.13%
2020/11/20	2	50.80	17	51.29	50.50	-15	5,786	-0.26%
2020/11/19	2	50.50	2	50.90	50.10	0	5,727	0.00%
2020/11/18	9	50.64	129	51.47	50.40	-120	5,697	-2.11%	大賣/鉅額交易
2020/11/17	13	49.13	31	49.23	49.95	-18	5,558	-0.32%
2020/11/16	3	48.72	13	49.24	49.80	-10	5,500	-0.18%
2020/11/13	31	47.88	1	48.00	48.00	30	5,523	0.54%
2020/11/12	48	47.99	1	49.05	47.65	47	5,513	0.85%
2020/11/11	32	48.10	2	49.80	49.95	30	5,433	0.55%
2020/11/10	4	47.83	0	0.00	47.65	4	5,326	0.08%
2020/11/09	74	48.25	1	47.65	47.90	73	5,253	1.39%
2020/11/06	6	48.33	6	47.60	47.70	0	5,226	0.00%
2020/11/05	0	0.00	9	47.84	48.15	-9	5,199	-0.17%
2020/11/04	10	47.00	1	47.50	47.20	9	5,151	0.17%
2020/11/03	0	0.00	5	46.25	46.60	-5	5,143	-0.10%
2020/11/02	0	0.00	20	45.56	46.00	-20	5,193	-0.39%
2020/10/30	1	46.30	41	46.29	44.90	-40	5,167	-0.77%
2020/10/29	1	47.75	31	47.53	47.30	-30	5,093	-0.59%
2020/10/28	2	49.20	59	49.68	48.45	-57	5,053	-1.13%
2020/10/27	9	48.46	12	48.29	48.80	-3	4,838	-0.06%
2020/10/26	6	47.31	4	47.63	47.45	2	4,697	0.04%
2020/10/23	7	48.26	7	48.39	48.25	0	4,629	0.00%
2020/10/22	8	48.26	16	48.38	48.25	-8	4,490	-0.18%
2020/10/21	3	46.57	5	46.64	46.80	-2	3,949	-0.05%
2020/10/20	3	44.75	4	44.95	44.55	-1	3,677	-0.03%
2020/10/19	2	44.95	3	44.28	45.20	-1	3,537	-0.03%
2020/10/16	32	43.78	35	44.59	43.80	-3	3,411	-0.09%
2020/10/15	0	0.00	3	42.28	41.85	-3	3,144	-0.10%
2020/10/14	11	41.73	46	41.73	41.70	-35	3,089	-1.13%
2020/10/13	1	41.05	25	41.45	41.35	-24	3,055	-0.79%
2020/10/12	28	41.22	9	41.65	40.90	19	3,057	0.62%
2020/10/08	240	41.32	0	0.00	41.25	240	3,057	7.85%	大買/鉅額交易
2020/10/05	1	40.50	13	40.39	40.40	-12	3,056	-0.39%
2020/09/30	0	0.00	1	40.60	40.45	-1	3,082	-0.03%
2020/09/29	0	0.00	2	39.68	40.00	-2	3,119	-0.06%
2020/09/28	15	38.67	0	0.00	40.05	15	3,119	0.48%
2020/09/25	2	38.05	0	0.00	38.15	2	3,112	0.06%
2020/09/23	1	40.85	0	0.00	40.60	1	3,214	0.03%
2020/09/21	0	0.00	2	41.90	41.70	-2	3,166	-0.06%
2020/09/18	13	41.12	0	0.00	41.15	13	3,106	0.42%
2020/09/16	10	40.60	11	40.47	40.10	-1	3,066	-0.03%
2020/09/07	6	40.51	7	40.61	39.40	-1	2,917	-0.03%
2020/09/04	13	41.41	11	41.69	41.50	2	2,853	0.07%
2020/09/03	18	42.42	16	42.79	42.60	2	2,812	0.07%
2020/09/02	92	43.03	96	42.71	43.40	-4	2,748	-0.15%
2020/09/01	38	39.65	39	39.87	41.25	-1	2,280	-0.04%
2020/08/31	230	38.05	228	38.16	37.50	2	2,104	0.10%	大買/大賣/
2020/08/28	1	37.10	0	0.00	37.25	1	2,253	0.04%
2020/08/27	5	37.67	2	37.60	37.05	3	2,424	0.12%
2020/08/25	0	0.00	1	35.65	35.70	-1	2,424	-0.04%
2020/08/24	1	35.25	1	35.90	35.35	0	2,432	0.00%
2020/08/21	1	35.60	0	0.00	35.60	1	2,421	0.04%
2020/08/20	1	36.15	0	0.00	35.35	1	2,408	0.04%
2020/08/19	0	0.00	1	38.15	38.00	-1	2,369	-0.04%
2020/08/17	0	0.00	1	37.80	37.00	-1	2,291	-0.04%
2020/08/12	1	36.40	0	0.00	36.35	1	2,247	0.04%
2020/08/10	0	0.00	1	39.30	38.10	-1	2,221	-0.05%
2020/08/06	1	37.95	0	0.00	39.10	1	2,187	0.05%
2020/08/05	0	0.00	1	37.00	37.35	-1	2,104	-0.05%
2020/08/04	1	36.65	1	36.65	36.50	0	2,125	0.00%
2020/08/03	1	36.85	5	36.85	36.60	-4	2,128	-0.19%
2020/07/31	10	37.10	0	0.00	37.10	10	2,130	0.47%
2020/07/30	307	36.97	307	36.86	37.05	0	2,124	0.00%	大買/大賣/
2020/07/27	0	0.00	1	36.95	36.95	-1	2,138	-0.05%
2020/07/23	5	39.20	0	0.00	39.00	5	2,151	0.23%
2020/07/20	0	0.00	4	38.05	38.25	-4	2,268	-0.18%
2020/07/17	0	0.00	10	38.70	38.15	-10	2,282	-0.44%
2020/07/16	10	39.40	1	39.00	39.05	9	2,293	0.39%
2020/07/15	10	40.40	0	0.00	40.30	10	2,290	0.44%
2020/07/10	5	41.25	0	0.00	40.95	5	2,331	0.21%
2020/07/08	5	43.45	6	42.88	42.70	-1	2,333	-0.04%
2020/07/07	0	0.00	5	42.55	42.65	-5	2,295	-0.22%
2020/07/02	5	42.70	11	43.02	43.00	-6	2,329	-0.26%
2020/06/30	0	0.00	2	40.00	40.00	-2	2,257	-0.09%
2020/06/23	0	0.00	3	40.50	40.20	-3	2,310	-0.13%
2020/06/19	3	41.35	12	41.43	41.25	-9	2,386	-0.38%
2020/06/18	6	41.05	4	41.11	41.70	2	2,402	0.08%
2020/06/17	6	40.84	1	40.90	40.50	5	2,402	0.21%
2020/06/16	0	0.00	1	41.35	41.30	-1	2,426	-0.04%
2020/06/15	1	42.40	0	0.00	40.80	1	2,470	0.04%
2020/06/12	8	39.84	8	39.84	40.70	0	2,513	0.00%
2020/06/11	5	42.19	2	42.48	41.35	3	2,539	0.12%
2020/06/10	4	43.36	0	0.00	43.25	4	2,535	0.16%
2020/06/09	12	42.83	2	43.18	42.60	10	2,560	0.39%
2020/06/08	21	44.10	2	44.23	44.00	19	2,534	0.75%
2020/06/05	11	44.85	1	45.35	45.25	10	2,473	0.40%
2020/06/04	1	42.70	21	43.89	45.40	-20	2,367	-0.84%
2020/06/02	0	0.00	2	39.85	40.00	-2	1,983	-0.10%
2020/05/28	0	0.00	2	36.95	36.80	-2	1,922	-0.10%
2020/05/27	2	37.10	0	0.00	37.05	2	1,936	0.10%
2020/05/22	1	37.55	0	0.00	37.55	1	1,944	0.05%
2020/05/21	2	38.10	2	38.15	38.40	0	1,950	0.00%
2020/05/20	2	37.90	0	0.00	37.60	2	1,978	0.10%
2020/05/13	2	38.90	2	39.65	39.50	0	1,993	0.00%
2020/05/12	2	39.40	0	0.00	39.25	2	2,003	0.10%
2020/05/11	3	39.95	2	39.75	39.60	1	2,019	0.05%
2020/05/07	2	38.75	0	0.00	38.55	2	2,045	0.10%
2020/05/06	2	38.20	0	0.00	38.00	2	2,038	0.10%
2020/05/04	3	37.72	0	0.00	37.55	3	2,096	0.14%
2020/04/28	0	0.00	60	38.20	38.10	-60	2,105	-2.85%
2020/04/24	0	0.00	1	37.95	37.40	-1	2,117	-0.05%
2020/04/21	0	0.00	4	36.15	35.80	-4	2,027	-0.20%
2020/04/20	4	35.70	6	36.02	36.70	-2	2,014	-0.10%
2020/04/17	23	36.87	21	37.07	36.05	2	2,004	0.10%
2020/04/16	15	36.32	16	36.32	36.30	-1	1,967	-0.05%
2020/04/14	4	34.81	3	34.85	34.85	1	1,961	0.05%
2020/04/10	0	0.00	1	34.20	33.95	-1	1,973	-0.05%
2020/04/08	3	31.88	2	32.45	33.55	1	2,047	0.05%
2020/04/07	0	0.00	2	31.03	31.05	-2	1,988	-0.10%
2020/04/06	6	30.07	0	0.00	30.30	6	1,967	0.30%
2020/04/01	0	0.00	1	30.57	30.55	-1	1,963	-0.05%
2020/03/31	4	30.81	5	31.12	30.55	-1	2,010	-0.05%
2020/03/30	0	0.00	10	29.55	30.00	-10	2,044	-0.49%
2020/03/27	3	30.17	2	29.95	29.80	1	2,060	0.05%
2020/03/26	0	0.00	22	29.71	29.80	-22	2,169	-1.01%
2020/03/25	0	0.00	10	30.00	30.20	-10	2,239	-0.45%
2020/03/24	7	28.49	6	28.48	28.35	1	2,193	0.05%
2020/03/20	10	28.35	0	0.00	28.05	10	2,267	0.44%
2020/03/19	82	26.56	0	0.00	26.55	82	2,263	3.62%
2020/03/18	5	30.55	1	32.95	29.50	4	2,254	0.18%
2020/03/17	21	33.00	0	0.00	32.45	21	2,220	0.95%
2020/03/16	5	37.18	10	39.43	36.05	-5	2,190	-0.23%
2020/03/13	12	37.11	0	0.00	40.00	12	2,216	0.54%
2020/03/11	1	45.90	0	0.00	44.85	1	2,367	0.04%
2020/03/06	7	46.66	0	0.00	46.80	7	2,342	0.30%
2020/03/05	5	46.50	0	0.00	46.70	5	2,331	0.21%
2020/03/02	1	44.25	0	0.00	44.25	1	2,358	0.04%
2020/02/21	114	47.50	114	47.70	47.60	0	2,331	0.00%	大買/大賣/
2020/02/12	0	0.00	2	46.65	46.70	-2	2,323	-0.09%
2020/02/11	6	46.70	8	46.25	46.30	-2	2,333	-0.09%
2020/02/06	13	45.84	10	46.57	45.65	3	2,300	0.13%
2020/02/03	10	43.00	0	0.00	43.10	10	2,510	0.40%
2020/01/31	1	45.45	0	0.00	45.00	1	2,526	0.04%
2020/01/17	1	51.10	0	0.00	50.90	1	2,538	0.04%
2020/01/10	1	51.60	0	0.00	51.80	1	2,669	0.04%
2020/01/09	12	51.57	2	51.70	51.60	10	2,667	0.37%
2020/01/08	11	51.15	0	0.00	50.60	11	2,652	0.41%
2020/01/07	0	0.00	1	50.60	51.20	-1	2,638	-0.04%
2020/01/02	10	54.80	0	0.00	53.60	10	2,523	0.40%
2019/12/30	10	54.10	0	0.00	53.50	10	2,426	0.41%
2019/12/26	1	54.60	0	0.00	54.20	1	2,384	0.04%
2019/12/25	2	54.60	12	54.08	54.90	-10	2,323	-0.43%
2019/12/24	5	53.40	0	0.00	53.20	5	2,263	0.22%
2019/12/23	8	54.38	1	53.60	53.80	7	2,231	0.31%
2019/12/20	0	0.00	73	53.50	53.80	-73	2,094	-3.49%
2019/12/19	10	52.10	1	52.10	52.40	9	2,003	0.45%
2019/12/18	1	52.00	2	51.60	51.60	-1	1,994	-0.05%
2019/12/17	4	52.45	0	0.00	51.90	4	1,988	0.20%
2019/12/16	0	0.00	1	51.70	51.80	-1	1,893	-0.05%
2019/12/13	1	50.40	0	0.00	50.70	1	1,862	0.05%
2019/12/12	10	51.50	2	51.90	51.80	8	1,814	0.44%
2019/12/11	0	0.00	13	52.37	51.70	-13	1,778	-0.73%
2019/12/10	1	53.20	20	52.90	52.00	-19	1,760	-1.08%
2019/12/09	1	52.90	2	52.95	53.00	-1	1,715	-0.06%
2019/12/06	4	52.35	24	52.42	52.60	-20	1,647	-1.21%
2019/12/05	2	49.85	17	50.15	50.40	-15	1,492	-1.01%
2019/12/04	5	49.28	8	49.53	49.50	-3	1,507	-0.20%
2019/12/03	28	49.44	93	49.38	49.15	-65	1,520	-4.27%
2019/12/02	33	49.29	33	49.70	49.40	0	1,516	0.00%
2019/11/29	7	50.47	9	50.77	50.00	-2	1,513	-0.13%
2019/11/28	4	50.73	7	51.04	50.80	-3	1,502	-0.20%
2019/11/27	2	50.00	5	49.85	50.00	-3	1,481	-0.20%
2019/11/26	229	49.01	184	48.96	49.50	45	1,469	3.06%	大買/大賣/
2019/11/25	35	48.89	0	0.00	48.80	35	1,453	2.41%
2019/11/22	45	48.91	0	0.00	48.90	45	1,455	3.09%
2019/11/21	0	0.00	1	48.90	49.40	-1	1,452	-0.07%
2019/11/19	21	48.45	0	0.00	48.40	21	1,473	1.42%
2019/11/14	1	48.65	1	48.85	48.80	0	1,572	0.00%
2019/11/11	1	50.10	0	0.00	49.60	1	1,625	0.06%
2019/11/05	0	0.00	1	51.90	51.60	-1	1,616	-0.06%
2019/11/04	0	0.00	1	51.50	51.30	-1	1,613	-0.06%
2019/11/01	1	51.50	0	0.00	50.90	1	1,578	0.06%
2019/10/31	3	52.50	3	51.73	51.00	0	1,571	0.00%
2019/10/29	0	0.00	5	49.10	49.10	-5	1,351	-0.37%
2019/10/25	1	48.65	2	49.50	49.00	-1	1,335	-0.07%
2019/10/24	2	49.35	1	49.45	49.80	1	1,334	0.07%
2019/10/23	2	49.48	16	49.48	49.30	-14	1,357	-1.03%
2019/10/22	1	46.40	1	46.70	47.05	0	1,301	0.00%
2019/10/15	0	0.00	2	45.78	46.20	-2	1,405	-0.14%
2019/10/14	2	45.43	0	0.00	45.55	2	1,451	0.14%
2019/10/09	5	45.00	0	0.00	45.15	5	1,494	0.33%
2019/10/02	0	0.00	1	46.40	46.40	-1	1,578	-0.06%
2019/09/27	2	45.80	1	45.90	45.70	1	1,602	0.06%
2019/09/24	0	0.00	2	47.70	47.65	-2	1,660	-0.12%
2019/09/23	1	47.25	1	47.45	47.75	0	1,664	0.00%
2019/09/18	0	0.00	2	46.68	46.65	-2	1,740	-0.11%
2019/09/12	4	46.26	0	0.00	46.20	4	1,805	0.22%
2019/09/11	0	0.00	1	46.20	46.20	-1	1,860	-0.05%
2019/09/09	1	46.00	29	45.90	46.00	-28	1,887	-1.48%
2019/09/06	273	47.35	245	47.30	46.70	28	1,891	1.48%	大買/大賣/
2019/09/05	15	47.36	0	0.00	46.55	15	1,889	0.79%
2019/09/03	0	0.00	8	46.60	46.25	-8	1,927	-0.41%
2019/08/30	0	0.00	6	46.43	46.40	-6	1,972	-0.30%
2019/08/29	5	45.65	0	0.00	45.65	5	1,982	0.25%
2019/08/26	1	44.55	1	44.85	44.55	0	2,095	0.00%
2019/08/23	1	46.20	0	0.00	46.20	1	2,127	0.05%
2019/08/22	1	46.55	1	46.65	46.65	0	2,235	0.00%
2019/08/21	16	46.19	19	46.09	46.30	-3	2,219	-0.14%
2019/08/19	3	44.22	1	45.95	45.85	2	2,160	0.09%
2019/08/16	2	42.15	2	42.65	43.50	0	2,130	0.00%
2019/08/14	1	45.10	2	45.33	44.50	-1	2,092	-0.05%
2019/08/13	2	45.10	0	0.00	45.00	2	2,075	0.10%
2019/08/12	0	0.00	1	47.65	47.30	-1	2,045	-0.05%
2019/08/06	5	44.90	0	0.00	44.95	5	2,108	0.24%
2019/08/05	2	45.55	1	45.15	45.15	1	2,209	0.05%
2019/08/02	5	47.00	0	0.00	47.00	5	2,269	0.22%
2019/08/01	1	49.15	1	49.40	49.20	0	2,335	0.00%
2019/07/31	0	0.00	2	49.75	49.85	-2	2,354	-0.08%
2019/07/30	0	0.00	1	49.30	48.85	-1	2,390	-0.04%
2019/07/29	3	49.23	1	49.80	48.85	2	2,388	0.08%
2019/07/26	3	50.33	0	0.00	50.20	3	2,372	0.13%
2019/07/25	1	50.10	1	50.60	50.50	0	2,380	0.00%
2019/07/24	1	52.70	1	52.80	53.00	0	2,352	0.00%
2019/07/23	3	52.03	2	52.00	52.40	1	2,332	0.04%
2019/07/18	0	0.00	2	51.00	51.00	-2	2,325	-0.09%
2019/07/11	5	50.80	0	0.00	50.90	5	2,281	0.22%
2019/06/28	0	0.00	1	50.00	49.80	-1	2,535	-0.04%
2019/06/27	6	49.80	55	49.55	49.50	-49	2,591	-1.89%
2019/06/26	1	47.20	1	47.70	48.80	0	2,581	0.00%
2019/06/24	10	47.65	0	0.00	47.50	10	2,665	0.38%
2019/06/20	0	0.00	3	46.65	47.40	-3	2,689	-0.11%
2019/06/19	3	46.13	0	0.00	45.85	3	2,790	0.11%
2019/06/18	0	0.00	1	44.25	44.35	-1	2,858	-0.03%
2019/06/17	4	44.11	9	44.39	43.80	-5	2,894	-0.17%
2019/06/14	19	44.48	6	44.67	44.35	13	2,901	0.45%
2019/06/13	2	44.88	20	44.86	45.05	-18	2,920	-0.62%
2019/06/12	0	0.00	2	44.45	44.50	-2	2,939	-0.07%
2019/06/11	2	43.98	1	43.45	44.00	1	2,958	0.03%
2019/06/10	14	42.65	14	42.71	42.85	0	2,927	0.00%
2019/06/06	5	41.78	5	42.36	41.75	0	2,908	0.00%
2019/06/05	18	42.60	14	42.76	42.05	4	2,901	0.14%
2019/06/04	16	42.77	17	42.87	42.30	-1	2,908	-0.03%
2019/06/03	16	42.75	10	43.16	42.55	6	2,897	0.21%
2019/05/31	23	43.69	3	43.40	43.00	20	2,876	0.70%
2019/05/30	31	43.16	27	43.49	43.50	4	2,833	0.14%
2019/05/29	6	43.33	4	43.26	43.00	2	2,814	0.07%
2019/05/28	1	48.70	0	0.00	47.60	1	2,741	0.04%
2019/05/23	35	47.50	1	47.50	47.50	34	2,789	1.22%
2019/05/21	2	48.13	0	0.00	48.40	2	2,866	0.07%
2019/05/20	0	0.00	3	47.77	48.00	-3	2,885	-0.10%
2019/05/17	1	48.10	1	48.00	48.10	0	2,931	0.00%
2019/05/16	5	48.30	0	0.00	47.80	5	2,994	0.17%
2019/05/15	3	48.82	4	48.61	48.80	-1	3,014	-0.03%
2019/05/14	0	0.00	3	47.20	48.25	-3	3,079	-0.10%
2019/05/13	32	49.35	0	0.00	48.80	32	3,220	0.99%
2019/05/10	14	55.76	15	54.57	54.20	-1	3,442	-0.03%
2019/05/09	12	56.32	0	0.00	56.40	12	3,402	0.35%
2019/05/08	5	56.00	0	0.00	55.80	5	3,357	0.15%
2019/05/07	1	57.10	6	57.18	57.00	-5	3,421	-0.15%
2019/05/06	3	55.00	0	0.00	55.00	3	3,487	0.09%
2019/05/03	120	55.97	120	56.10	55.90	0	3,743	0.00%	大買/大賣/
2019/05/02	1	55.00	0	0.00	55.30	1	3,742	0.03%
2019/04/29	1	54.80	0	0.00	55.00	1	3,738	0.03%
2019/04/24	116	59.30	117	59.40	57.80	-1	3,777	-0.03%	大買/大賣/
2019/04/23	1	58.40	0	0.00	58.60	1	3,744	0.03%
2019/04/22	1	58.00	5	58.28	58.20	-4	3,724	-0.11%
2019/04/19	1	56.50	1	56.60	57.20	0	3,695	0.00%
2019/04/18	1	57.40	2	57.60	56.10	-1	3,686	-0.03%
2019/04/17	1	57.50	1	57.70	57.40	0	3,686	0.00%
2019/04/16	39	56.99	39	57.19	57.20	0	3,696	0.00%
2019/04/11	2	58.00	0	0.00	58.30	2	3,846	0.05%
2019/04/10	10	57.30	10	57.70	57.70	0	3,825	0.00%
2019/04/09	0	0.00	2	57.25	57.60	-2	3,756	-0.05%
2019/04/01	119	57.01	117	57.12	55.60	2	3,739	0.05%	大買/大賣/
2019/03/29	0	0.00	1	56.10	56.20	-1	3,683	-0.03%
2019/03/26	0	0.00	1	55.10	54.20	-1	3,655	-0.03%
2019/03/22	0	0.00	9	54.78	55.40	-9	3,689	-0.24%
2019/03/21	7	52.63	15	52.57	53.60	-8	3,598	-0.22%
2019/03/20	6	51.70	2	52.15	51.40	4	3,496	0.11%
2019/03/18	49	52.68	51	52.94	52.80	-2	3,527	-0.06%
2019/03/15	4	53.00	8	53.05	52.90	-4	3,552	-0.11%
2019/03/14	10	52.94	2	54.15	52.40	8	3,541	0.23%
2019/03/13	3	53.57	2	53.40	53.50	1	3,576	0.03%
2019/03/12	4	53.65	3	54.83	53.70	1	3,626	0.03%
2019/03/11	9	54.12	8	54.55	54.00	1	3,670	0.03%
2019/03/08	2	53.50	0	0.00	53.40	2	3,794	0.05%
2019/03/06	0	0.00	1	56.30	56.10	-1	3,965	-0.03%
2019/03/05	1	55.70	0	0.00	55.90	1	4,222	0.02%
2019/03/04	2	55.50	3	55.83	56.10	-1	4,347	-0.02%
2019/02/27	4	55.68	0	0.00	55.50	4	4,376	0.09%
2019/02/25	101	57.50	102	57.71	57.70	-1	4,435	-0.02%	大買/大賣/
2019/02/22	117	57.06	116	57.20	57.00	1	4,468	0.02%	大買/大賣/
2019/02/21	3	57.20	1	57.40	57.70	2	4,510	0.04%
2019/02/20	130	58.95	134	59.11	58.40	-4	4,587	-0.09%	大買/大賣/
2019/02/18	2	58.00	0	0.00	58.10	2	4,662	0.04%
2019/02/15	138	59.93	135	60.21	58.70	3	4,726	0.06%	大買/大賣/
2019/02/14	0	0.00	1	59.30	58.90	-1	4,714	-0.02%
2019/02/13	134	59.44	133	59.70	58.70	1	4,705	0.02%	大買/大賣/
2019/02/12	9	58.61	4	60.25	58.70	5	4,638	0.11%
2019/02/11	5	60.28	36	59.77	59.10	-31	4,518	-0.69%
2019/01/30	8	56.06	1	57.10	56.00	7	4,261	0.16%
2019/01/29	3	55.97	2	56.45	56.60	1	4,265	0.02%
2019/01/28	0	0.00	2	54.55	55.50	-2	4,233	-0.05%
2019/01/25	2	53.50	0	0.00	53.50	2	4,227	0.05%
2019/01/24	2	56.50	1	54.90	54.90	1	4,223	0.02%
2019/01/22	2	53.10	0	0.00	53.10	2	4,155	0.05%
2019/01/14	0	0.00	5	54.00	52.10	-5	4,149	-0.12%
2019/01/07	11	54.94	1	55.00	55.10	10	4,241	0.24%
2019/01/04	1	53.10	185	53.00	54.50	-184	4,261	-4.32%	大賣/鉅額交易
2019/01/02	1	52.20	1	52.30	52.30	0	4,218	0.00%
2018/12/28	1	51.10	0	0.00	51.10	1	4,236	0.02%
2018/12/27	0	0.00	3	51.80	51.60	-3	4,329	-0.07%
2018/12/26	6	50.55	2	51.55	50.30	4	4,339	0.09%
2018/12/25	7	49.55	2	50.25	51.10	5	4,319	0.12%
2018/12/24	2	50.20	4	50.58	51.00	-2	4,299	-0.05%
2018/12/22	2	49.05	1	49.50	49.60	1	4,272	0.02%
2018/12/21	46	46.68	1	48.55	48.70	45	4,289	1.05%
2018/12/20	1	47.80	1	48.20	47.70	0	4,276	0.00%
2018/12/19	11	47.92	9	48.15	47.45	2	4,266	0.05%
2018/12/18	56	49.59	54	49.91	49.00	2	4,261	0.05%
2018/12/17	6	51.92	1	51.90	51.30	5	4,227	0.12%
2018/12/14	1	51.40	0	0.00	52.00	1	4,278	0.02%
2018/12/12	1	55.30	2	55.45	54.20	-1	4,413	-0.02%
2018/12/11	141	52.93	143	52.68	52.00	-2	4,355	-0.05%	大買/大賣/
2018/12/10	145	51.64	150	52.08	51.20	-5	4,357	-0.11%	大買/大賣/
2018/12/07	46	55.23	43	55.13	54.60	3	4,320	0.07%
2018/12/06	3	56.23	51	56.60	53.50	-48	4,357	-1.10%
2018/12/05	50	56.42	48	56.70	56.60	2	4,290	0.05%
2018/12/04	1	59.30	1	59.70	58.90	0	4,250	0.00%
2018/12/03	3	60.07	4	60.73	60.80	-1	4,208	-0.02%
2018/11/30	1	57.40	1	58.40	56.80	0	4,077	0.00%
2018/11/29	6	57.05	5	57.14	56.40	1	4,002	0.02%
2018/11/28	5	56.72	39	56.84	56.60	-34	3,862	-0.88%
2018/11/27	0	0.00	13	53.06	53.50	-13	3,600	-0.36%
2018/11/26	0	0.00	3	50.80	51.30	-3	3,471	-0.09%
2018/11/22	13	51.11	22	52.52	50.20	-9	3,417	-0.26%
2018/11/21	20	51.10	0	0.00	51.00	20	3,355	0.60%
2018/11/20	5	50.82	5	51.18	50.20	0	3,337	0.00%
2018/11/19	140	47.94	145	48.09	50.30	-5	3,274	-0.15%	大買/大賣/
2018/11/16	7	47.47	2	47.68	47.00	5	3,164	0.16%
2018/11/15	6	48.04	8	48.20	48.10	-2	3,115	-0.06%
2018/11/14	10	47.88	4	48.26	47.00	6	3,072	0.20%
2018/11/13	12	47.93	13	48.09	48.25	-1	2,995	-0.03%
2018/11/12	2	49.90	0	0.00	49.50	2	2,945	0.07%
2018/11/09	1	51.00	1	51.70	51.70	0	2,934	0.00%
2018/11/07	10	51.85	18	51.12	52.90	-8	2,858	-0.28%
2018/11/06	11	49.96	2	51.65	48.55	9	2,857	0.31%
2018/11/05	2	50.60	1	51.30	50.60	1	2,900	0.03%
2018/11/02	5	51.15	6	51.30	50.30	-1	2,981	-0.03%
2018/11/01	122	49.39	121	49.63	49.70	1	2,907	0.03%	大買/大賣/
2018/10/31	3	44.18	4	45.30	46.30	-1	2,809	-0.04%
2018/10/29	3	39.52	3	39.58	39.35	0	2,622	0.00%
2018/10/26	1	39.60	5	40.20	40.00	-4	2,641	-0.15%
2018/10/25	1	39.55	2	39.45	39.50	-1	2,631	-0.04%
2018/10/24	9	42.87	4	43.13	42.75	5	2,589	0.19%
2018/10/22	5	44.26	5	44.59	44.25	0	2,598	0.00%
2018/10/19	2	44.70	10	44.11	44.70	-8	2,641	-0.30%
2018/10/18	61	46.73	56	46.55	44.75	5	2,656	0.19%
2018/10/17	1	48.20	1	48.40	46.40	0	2,647	0.00%
2018/10/16	3	47.37	3	47.48	47.35	0	2,642	0.00%
2018/10/15	1	45.95	8	46.28	47.70	-7	2,630	-0.27%
2018/10/12	37	42.92	33	43.71	44.60	4	2,624	0.15%
2018/10/11	5	43.40	0	0.00	43.40	5	2,574	0.19%
2018/10/09	12	48.58	10	48.98	48.20	2	2,583	0.08%
2018/10/08	0	0.00	107	53.19	50.00	-107	2,543	-4.21%	大賣/鉅額交易
2018/10/05	13	54.14	13	54.16	52.90	0	2,508	0.00%
2018/10/04	1	59.00	0	0.00	58.70	1	2,468	0.04%
2018/10/03	1	61.00	0	0.00	61.10	1	2,480	0.04%
2018/09/25	1	65.10	2	65.00	64.50	-1	2,983	-0.03%
2018/09/21	8	59.06	8	59.50	61.20	0	3,091	0.00%
2018/09/20	1	58.80	1	59.00	58.70	0	3,088	0.00%
2018/09/18	1	59.50	0	0.00	59.80	1	3,060	0.03%
2018/09/10	101	67.33	101	67.80	67.30	0	3,515	0.00%	大買/大賣/
2018/08/30	0	0.00	1	74.40	74.40	-1	3,785	-0.03%
2018/08/29	1	75.70	1	76.10	75.20	0	3,879	0.00%
2018/08/27	0	0.00	1	73.50	74.40	-1	4,094	-0.02%
2018/08/23	4	69.10	0	0.00	69.40	4	4,737	0.08%
2018/08/21	7	68.41	10	68.65	69.70	-3	4,775	-0.06%
2018/08/20	26	66.65	0	0.00	67.20	26	4,774	0.54%
2018/08/17	3	70.03	2	71.60	70.00	1	4,747	0.02%
2018/08/16	3	70.00	5	70.04	70.00	-2	4,730	-0.04%
2018/08/15	3	68.80	4	69.30	69.00	-1	4,721	-0.02%
2018/08/14	6	69.30	6	69.12	69.30	0	4,721	0.00%
2018/08/13	3	68.80	2	70.00	67.50	1	4,716	0.02%
2018/08/10	7	72.04	0	0.00	71.90	7	4,672	0.15%
2018/08/09	8	76.34	0	0.00	75.00	8	4,613	0.17%
2018/08/07	8	82.50	2	82.20	82.00	6	4,589	0.13%
2018/08/06	27	82.72	0	0.00	82.20	27	4,603	0.59%
2018/08/02	2	84.45	2	83.00	83.00	0	4,599	0.00%
2018/07/25	1	80.50	1	81.50	82.50	0	4,528	0.00%
2018/07/17	0	0.00	2	86.40	85.10	-2	4,520	-0.04%
2018/07/16	1	90.10	0	0.00	87.10	1	4,515	0.02%
2018/07/13	1	88.10	1	90.40	90.40	0	4,511	0.00%
2018/07/12	2	84.60	2	84.50	88.40	0	4,484	0.00%
2018/07/11	1	86.00	1	88.10	85.60	0	4,481	0.00%
2018/07/09	5	88.72	1	88.80	88.90	4	4,442	0.09%
2018/07/06	33	89.11	32	86.87	88.90	1	4,457	0.02%
2018/07/05	0	0.00	37	95.63	88.50	-37	4,481	-0.83%
2018/07/04	2	94.65	3	95.43	93.30	-1	4,367	-0.02%
2018/07/03	2	95.00	24	95.54	97.20	-22	4,295	-0.51%
2018/07/02	4	87.90	7	89.47	90.60	-3	4,073	-0.07%
2018/06/29	4	86.20	3	86.03	86.40	1	3,952	0.03%
2018/06/28	0	0.00	1	85.20	86.50	-1	3,929	-0.03%
2018/06/27	1	84.90	1	86.20	83.80	0	3,934	0.00%
2018/06/26	0	0.00	14	81.90	83.00	-14	3,878	-0.36%
2018/06/22	50	87.04	43	87.90	83.50	7	3,944	0.18%
2018/06/21	120	89.54	123	90.07	87.00	-3	3,871	-0.08%	大買/大賣/
2018/06/20	29	86.02	20	86.22	88.30	9	3,575	0.25%
2018/06/19	1	80.60	0	0.00	80.30	1	3,420	0.03%
2018/06/13	0	0.00	1	83.30	83.40	-1	3,466	-0.03%
2018/06/12	1	88.90	0	0.00	86.40	1	3,437	0.03%
2018/06/11	1	86.10	0	0.00	86.10	1	3,374	0.03%
2018/06/05	1	84.10	1	84.70	80.50	0	3,528	0.00%
2018/06/01	22	87.00	35	88.39	87.30	-13	3,737	-0.35%
2018/05/31	1	80.00	22	81.28	85.30	-21	3,355	-0.63%
2018/05/30	1	77.40	2	78.05	77.60	-1	3,089	-0.03%
2018/05/28	38	75.50	38	75.97	75.70	0	3,108	0.00%
2018/05/23	5	72.10	0	0.00	72.10	5	3,168	0.16%
2018/05/18	5	75.50	0	0.00	75.30	5	3,191	0.16%
2018/05/16	5	76.90	0	0.00	76.50	5	3,200	0.16%
2018/05/15	105	77.02	106	77.33	77.90	-1	3,201	-0.03%	大買/大賣/
2018/05/14	139	76.44	139	76.77	76.50	0	3,199	0.00%	大買/大賣/
2018/05/09	0	0.00	10	75.00	74.60	-10	3,209	-0.31%
2018/05/03	2	71.10	4	72.70	71.10	-2	3,215	-0.06%
2018/05/02	2	70.00	5	70.40	71.60	-3	3,218	-0.09%
2018/04/27	10	67.60	0	0.00	67.80	10	3,242	0.31%
2018/04/26	12	68.10	0	0.00	67.10	12	3,272	0.37%
2018/04/25	5	69.50	0	0.00	69.40	5	3,290	0.15%
2018/04/24	5	68.90	0	0.00	68.50	5	3,283	0.15%
2018/04/23	1	75.20	0	0.00	74.50	1	3,240	0.03%
2018/04/19	1	77.50	1	78.00	77.70	0	3,236	0.00%
2018/04/18	2	75.30	2	74.60	74.60	0	3,224	0.00%
2018/04/17	8	75.80	0	0.00	75.10	8	3,260	0.25%
2018/04/13	1	81.30	2	81.45	80.50	-1	3,278	-0.03%
2018/04/11	1	80.50	14	80.93	79.90	-13	3,357	-0.39%
2018/04/10	1	76.60	1	75.90	75.90	0	3,340	0.00%
2018/04/03	1	76.20	1	77.60	77.60	0	3,557	0.00%
2018/04/02	1	78.60	2	78.00	76.60	-1	3,562	-0.03%
2018/03/30	153	79.03	151	79.07	78.80	2	3,559	0.06%	大買/大賣/
2018/03/29	3	78.20	3	78.27	78.00	0	3,533	0.00%
2018/03/27	4	81.30	6	82.00	81.70	-2	3,505	-0.06%
2018/03/26	2	78.25	2	79.35	79.00	0	3,489	0.00%
2018/03/22	2	81.20	4	79.90	79.80	-2	3,464	-0.06%
2018/03/21	1	80.30	11	81.92	81.50	-10	3,481	-0.29%
2018/03/20	11	80.46	1	80.70	80.10	10	3,466	0.29%
2018/03/19	1	81.50	1	81.10	81.10	0	3,476	0.00%
2018/03/16	3	82.57	3	82.70	81.30	0	3,516	0.00%
2018/03/15	2	81.55	2	82.15	82.20	0	3,546	0.00%
2018/03/14	4	84.15	2	83.35	82.10	2	3,527	0.06%
2018/03/12	2	84.55	2	82.80	82.60	0	3,530	0.00%
2018/03/09	0	0.00	5	81.80	81.60	-5	3,432	-0.15%
2018/03/08	5	80.16	34	80.45	82.80	-29	3,360	-0.86%
2018/03/07	4	76.23	12	75.72	75.30	-8	3,080	-0.26%
2018/03/06	1	72.90	1	73.40	72.80	0	2,942	0.00%
2018/03/02	2	72.35	20	73.26	73.30	-18	3,086	-0.58%
2018/03/01	13	70.85	13	71.35	73.10	0	3,064	0.00%
2018/02/27	3	70.53	18	71.16	71.00	-15	3,039	-0.49%
2018/02/23	2	68.80	0	0.00	68.50	2	3,132	0.06%
2018/02/21	1	67.20	16	65.44	67.00	-15	3,266	-0.46%
2018/02/09	5	61.20	0	0.00	61.20	5	3,337	0.15%
2018/02/07	5	62.50	2	63.40	62.00	3	3,319	0.09%
2018/02/06	15	62.23	2	61.30	62.10	13	3,331	0.39%
2018/02/05	3	67.50	0	0.00	67.50	3	3,291	0.09%
2018/02/02	1	70.30	0	0.00	70.10	1	3,332	0.03%
2018/02/01	1	71.70	1	71.00	70.60	0	3,455	0.00%
2018/01/30	7	72.24	6	72.33	71.10	1	3,819	0.03%
2018/01/29	0	0.00	1	71.20	71.50	-1	3,853	-0.03%
2018/01/25	1	71.30	1	72.10	71.10	0	4,028	0.00%
2018/01/24	1	69.80	1	70.50	70.80	0	4,087	0.00%
2018/01/23	6	71.63	5	71.08	71.00	1	4,148	0.02%
2018/01/22	3	69.43	1	69.20	69.60	2	4,185	0.05%
2018/01/19	39	71.98	36	71.64	70.60	3	4,283	0.07%
2018/01/17	4	72.25	0	0.00	71.50	4	4,412	0.09%
2018/01/16	2	71.50	3	72.60	73.10	-1	4,416	-0.02%
2018/01/12	1	72.00	0	0.00	72.50	1	4,572	0.02%
2018/01/11	1	69.60	0	0.00	69.90	1	4,595	0.02%
2018/01/10	6	72.15	0	0.00	71.10	6	4,588	0.13%
2018/01/09	5	75.20	0	0.00	73.80	5	4,654	0.11%
2018/01/08	3	80.20	7	80.50	77.00	-4	4,645	-0.09%
2018/01/04	2	78.05	4	77.85	78.60	-2	4,733	-0.04%
2018/01/03	1	74.90	9	76.80	75.80	-8	4,721	-0.17%
2018/01/02	1	72.80	6	72.63	75.30	-5	4,673	-0.11%