台半 (5425)-玉山-台中券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	71.20	1	71.60	72.00	1	2,611	0.04%
2024/04/26	1	70.99	0	0.00	70.10	1	2,621	0.04%
2024/04/24	0	0.00	0.2	69.80	71.40	-0.2	2,699	-0.01%
2024/04/23	3.1	68.09	0	0.00	68.40	3.1	2,873	0.11%
2024/04/22	1.2	69.39	1.3	70.79	68.80	-0.1	2,914	0.00%
2024/04/19	9.2	72.22	1	71.80	71.10	8.2	2,935	0.28%
2024/04/18	1	76.20	1	75.80	74.90	0	2,947	0.00%
2024/04/17	0	75.30	0.2	75.10	74.60	-0.2	2,992	-0.01%
2024/04/16	3.2	74.46	45	74.36	74.00	-41.8	3,018	-1.38%
2024/04/15	10.2	78.58	1	80.80	77.50	9.2	3,006	0.31%
2024/04/12	11	80.01	5.1	80.27	80.80	6	2,970	0.20%
2024/04/11	3	77.60	2	78.00	78.20	1	2,887	0.03%
2024/04/10	4	78.53	2	78.35	78.20	2	2,922	0.07%
2024/04/09	5.2	77.62	0	0.00	77.00	5.2	3,007	0.17%
2024/04/08	0.1	77.50	7	77.60	77.20	-7	3,114	-0.22%
2024/04/03	1	76.00	0	0.00	76.00	1	3,109	0.03%
2024/03/29	6.1	74.32	3	74.30	74.10	3.1	3,357	0.09%
2024/03/28	1	76.00	0	0.00	75.20	1	3,694	0.03%
2024/03/27	0	0.00	0	75.45	75.20	0	3,814	0.00%
2024/03/26	3.1	75.51	0	0.00	75.50	3.1	3,961	0.08%
2024/03/25	0	0.00	0	77.00	76.30	0	4,233	0.00%
2024/03/22	0.6	77.48	0.1	77.20	77.10	0.5	4,359	0.01%
2024/03/21	2	76.95	0	0.00	77.00	2	4,585	0.04%
2024/03/19	0	0.00	2.6	76.92	77.30	-2.6	5,743	-0.05%
2024/03/18	4	74.03	0	0.00	75.90	4	5,723	0.07%
2024/03/15	1.2	75.42	0	0.00	75.30	1.2	5,705	0.02%
2024/03/13	3.2	76.31	7	76.24	76.00	-3.8	5,723	-0.07%
2024/03/12	0	0.00	1	77.50	77.50	-1	5,706	-0.02%
2024/03/11	1	75.20	1	76.50	76.80	0	5,692	0.00%
2024/03/08	0.2	78.21	1	76.90	75.40	-0.8	5,692	-0.01%
2024/03/07	48.3	76.32	7	76.13	75.50	41.3	5,612	0.74%
2024/03/06	1.2	79.68	0.2	79.20	78.50	1	5,601	0.02%
2024/03/05	2	78.75	3	79.30	78.80	-1	5,789	-0.02%
2024/03/04	2.2	78.77	0	79.00	78.80	2.2	5,776	0.04%
2024/03/01	3.2	79.84	0	0.00	79.40	3.2	5,737	0.06%
2024/02/29	2	80.25	0	0.00	80.00	2	5,727	0.04%
2024/02/27	16.2	80.73	7.2	79.59	79.70	9	5,775	0.16%
2024/02/26	11.2	81.54	8.1	81.52	81.60	3.1	5,735	0.05%
2024/02/23	2	82.25	5	82.92	81.80	-3	5,735	-0.05%
2024/02/22	0	0.00	1	83.80	83.00	-1	5,713	-0.02%
2024/02/21	2	82.90	0	0.00	82.70	2	5,702	0.04%
2024/02/20	3	83.33	0	0.00	82.90	3	5,711	0.05%
2024/02/19	11	83.75	7.5	83.88	83.60	3.5	5,699	0.06%
2024/02/16	8	82.84	3	82.97	82.80	5	5,689	0.09%
2024/02/15	0	0.00	2.6	81.92	81.70	-2.6	5,647	-0.05%
2024/02/05	0	0.00	1	81.00	81.10	-1	5,631	-0.02%
2024/02/02	6	81.92	0	0.00	81.50	6	5,619	0.11%
2024/02/01	0.1	81.00	0	0.00	81.10	0.1	5,611	0.00%
2024/01/31	1	81.70	7	81.90	80.50	-6	5,604	-0.11%
2024/01/30	0.2	81.00	5	81.04	80.70	-4.9	5,561	-0.09%
2024/01/29	1	81.30	0	0.00	81.60	1	5,557	0.02%
2024/01/26	0.2	81.10	0	0.00	80.70	0.2	5,553	0.00%
2024/01/25	13.3	81.41	85	81.54	81.30	-71.7	5,554	-1.29%
2024/01/24	0	0.00	1	82.90	82.60	-1	5,542	-0.02%
2024/01/23	3	81.53	2	81.60	82.30	1	5,574	0.02%
2024/01/19	81	79.95	0	79.80	80.30	81	5,484	1.48%
2024/01/18	4	80.00	7	80.76	79.70	-3	5,463	-0.05%
2024/01/17	5	82.72	3	82.70	80.60	2	5,434	0.04%
2024/01/16	1	82.90	2	83.20	82.90	-1	5,235	-0.02%
2024/01/15	4	82.30	2	81.70	82.10	2	5,178	0.04%
2024/01/12	5.9	80.65	0	0.00	80.30	5.9	5,163	0.11%
2024/01/11	2	80.76	0	0.00	82.20	2	5,125	0.04%
2024/01/10	2.3	81.37	0	0.00	81.20	2.3	5,123	0.04%
2024/01/09	0	83.00	4	82.50	82.60	-4	5,093	-0.08%
2024/01/08	2	83.30	0	0.00	82.70	2	5,094	0.04%
2024/01/05	2.4	84.08	1	83.40	83.10	1.4	5,086	0.03%
2024/01/04	5	84.98	1	86.00	85.20	4	5,016	0.08%
2024/01/03	11.4	84.96	12.2	84.67	84.90	-0.8	4,961	-0.02%
2024/01/02	9.8	88.03	0.3	88.99	87.20	9.5	4,828	0.20%
2023/12/29	0	91.80	1	91.00	91.50	-1	4,696	-0.02%
2023/12/28	4	91.75	0.1	92.40	91.10	3.9	4,675	0.08%
2023/12/27	10	93.78	10	93.05	92.80	0	4,640	0.00%
2023/12/26	17	94.68	12	94.73	94.60	5	4,553	0.11%
2023/12/25	18	96.37	53	97.10	94.90	-35	4,436	-0.79%
2023/12/22	27.1	94.09	19	94.45	94.60	8.1	4,094	0.20%
2023/12/21	13	92.71	9.2	94.08	92.20	3.8	3,995	0.10%
2023/12/20	33	94.21	163	94.85	94.60	-130	3,900	-3.33%	大賣/鉅額交易
2023/12/19	34	90.97	11	91.25	92.60	23	3,620	0.64%
2023/12/18	43.2	93.28	49	93.16	91.20	-5.8	3,524	-0.16%
2023/12/15	32.8	96.79	44.4	97.29	93.20	-11.7	3,309	-0.35%
2023/12/14	11.2	91.16	19	91.45	92.00	-7.8	2,412	-0.32%
2023/12/13	0	0.00	11	86.50	86.20	-11	2,115	-0.52%
2023/12/12	1	87.80	2.6	86.88	86.30	-1.6	2,146	-0.07%
2023/12/11	1	86.50	6	86.40	87.20	-5	2,148	-0.23%
2023/12/08	1	85.00	2	84.90	84.80	-1	2,195	-0.05%
2023/12/07	1	84.00	2	84.10	84.10	-1	2,260	-0.04%
2023/12/06	12	84.90	4	85.30	84.80	8	2,298	0.35%
2023/12/05	4.1	85.52	0	85.40	85.10	4.1	2,308	0.18%
2023/12/04	3.1	86.77	0	0.00	86.60	3.1	2,333	0.13%
2023/12/01	19.1	87.59	3.2	87.41	87.50	15.9	2,320	0.69%
2023/11/30	32.1	88.49	15.7	88.20	88.80	16.4	2,341	0.70%
2023/11/29	0	0.00	5	85.20	85.50	-5	2,140	-0.23%
2023/11/28	0	0.00	5	84.04	84.20	-5	2,145	-0.23%
2023/11/27	1.4	83.77	1	83.60	82.70	0.4	2,178	0.02%
2023/11/24	5	85.60	6.2	85.23	84.60	-1.2	2,286	-0.05%
2023/11/21	0.1	83.45	11	83.65	82.80	-10.9	2,207	-0.49%
2023/11/20	1	82.90	14.2	83.06	83.40	-13.2	2,225	-0.59%
2023/11/17	0	82.20	1	82.30	82.30	-1	2,218	-0.04%
2023/11/16	3	81.10	0	0.00	81.10	3	2,215	0.14%
2023/11/15	1	81.50	3	81.57	81.80	-2	2,218	-0.09%
2023/11/14	1.1	78.93	0	0.00	79.00	1.1	2,218	0.05%
2023/11/13	0	79.80	1	79.80	79.60	-1	2,291	-0.04%
2023/11/10	0.1	79.10	0	0.00	78.80	0.1	2,371	0.00%
2023/11/09	31.1	79.50	1	79.00	78.90	30.1	2,473	1.22%
2023/11/07	11	80.53	10	81.32	80.50	1	2,644	0.04%
2023/11/03	0	0.00	4	80.13	80.20	-4	2,887	-0.14%
2023/11/02	0	0.00	1	79.50	80.20	-1	2,942	-0.03%
2023/11/01	0.3	77.90	2	77.45	77.90	-1.7	2,958	-0.06%
2023/10/31	17.8	79.87	0.5	81.10	77.80	17.3	3,001	0.58%
2023/10/30	1	82.40	11.2	82.47	81.60	-10.2	3,073	-0.33%
2023/10/27	2	81.35	0	81.70	81.30	2	3,158	0.06%
2023/10/26	13.3	83.48	5	83.70	82.60	8.3	3,270	0.25%
2023/10/25	23	83.97	1	84.30	84.20	22	3,322	0.66%
2023/10/23	1	81.50	0	0.00	81.60	1	3,420	0.03%
2023/10/20	0	0.00	0.1	82.00	81.70	-0.1	3,509	0.00%
2023/10/19	5	84.50	2	83.90	83.70	3	3,601	0.08%
2023/10/18	4	82.30	9	85.30	85.60	-5	3,746	-0.13%
2023/10/17	5	83.70	21	84.04	83.40	-16	3,900	-0.41%
2023/10/16	23	85.83	1	83.80	83.30	22	4,001	0.55%
2023/10/13	2	83.95	4.1	84.76	84.90	-2.1	4,148	-0.05%
2023/10/12	0	84.00	1	84.10	84.00	-1	4,315	-0.02%
2023/10/11	0	0.00	4.2	83.38	83.20	-4.2	4,405	-0.10%
2023/10/06	1	83.30	1.1	83.28	83.30	-0.1	4,553	0.00%
2023/10/04	1	82.00	8	81.84	83.80	-7	5,144	-0.14%
2023/10/03	3	83.27	0	0.00	82.90	3	5,183	0.06%
2023/10/02	4	85.50	1	85.40	84.80	3	5,213	0.06%
2023/09/27	0	0.00	0	85.00	84.50	0	5,384	0.00%
2023/09/26	5	86.12	4	85.10	85.00	1	5,497	0.02%
2023/09/25	1	86.80	8	86.30	86.60	-7	5,562	-0.13%
2023/09/22	0.1	83.40	2	82.95	83.10	-1.9	5,548	-0.03%
2023/09/21	11	82.59	8	82.75	82.40	3	5,594	0.05%
2023/09/20	3.1	84.28	1.3	84.55	84.40	1.8	5,673	0.03%
2023/09/19	2.1	85.93	0	0.00	85.60	2.1	5,754	0.04%
2023/09/18	1	87.10	1	86.70	86.70	0	5,810	0.00%
2023/09/15	0	85.90	1.1	85.82	86.40	-1	6,051	-0.02%
2023/09/14	2	87.35	1.2	87.13	86.90	0.8	6,173	0.01%
2023/09/13	2.2	87.07	5.3	87.68	87.50	-3.1	6,227	-0.05%
2023/09/12	19	86.33	18	86.27	86.50	1	6,296	0.02%
2023/09/11	1	84.50	0.2	85.10	84.20	0.8	6,334	0.01%
2023/09/08	0	0.00	1	85.10	84.70	-1	6,557	-0.02%
2023/09/07	4	84.55	6	85.50	85.20	-2	6,812	-0.03%
2023/09/06	3.1	84.71	1.2	84.85	84.70	1.9	7,243	0.03%
2023/09/05	17	85.33	12	86.01	85.60	5	7,622	0.07%
2023/09/04	0	83.20	1	82.50	83.20	-1	7,568	-0.01%
2023/09/01	4.2	84.01	0	0.00	83.50	4.2	7,591	0.06%
2023/08/31	3	83.70	0	0.00	83.70	3	7,636	0.04%
2023/08/30	2.5	83.10	16	83.09	84.40	-13.5	7,680	-0.18%
2023/08/28	2	80.20	0	0.00	80.20	2	7,699	0.03%
2023/08/25	0	0.00	2	81.00	80.80	-2	7,753	-0.03%
2023/08/23	0.3	80.80	5	80.78	80.70	-4.7	8,037	-0.06%
2023/08/22	1	80.40	0	0.00	80.30	1	8,098	0.01%
2023/08/21	9	80.29	7	80.41	80.20	2	8,153	0.02%
2023/08/18	4.5	80.52	0	0.00	80.30	4.5	8,174	0.05%
2023/08/17	0.1	79.00	9	80.87	81.30	-8.9	8,228	-0.11%
2023/08/16	0.3	77.99	2.1	77.85	78.20	-1.7	8,189	-0.02%
2023/08/15	14.2	78.31	8	78.48	78.40	6.2	8,194	0.08%
2023/08/14	6.1	77.23	4	77.38	78.50	2.1	8,212	0.03%
2023/08/11	7.2	80.21	9	81.22	80.20	-1.8	8,140	-0.02%
2023/08/10	2	81.50	6	81.25	81.10	-4	8,148	-0.05%
2023/08/09	19.3	82.31	0	0.00	83.40	19.3	8,124	0.24%
2023/08/08	3.5	85.81	1	86.20	85.70	2.5	7,979	0.03%
2023/08/07	2	86.95	2	86.80	87.40	0	7,986	0.00%
2023/08/04	26.1	86.59	7	86.40	86.50	19.1	8,015	0.24%
2023/08/02	21.8	88.31	6	88.98	87.60	15.8	8,097	0.20%
2023/08/01	10	88.92	0	0.00	88.20	10	8,007	0.13%
2023/07/31	38.2	89.11	2	88.60	88.30	36.2	7,987	0.45%
2023/07/28	4.1	90.16	5	90.20	90.30	-0.9	7,921	-0.01%
2023/07/27	8	90.91	0	0.00	90.80	8	7,957	0.10%
2023/07/26	14.3	93.71	7	93.74	93.60	7.3	8,076	0.09%
2023/07/25	15	93.67	0	0.00	94.20	15	8,096	0.19%
2023/07/24	8.4	94.50	0	0.00	94.00	8.4	8,104	0.10%
2023/07/21	14.4	96.88	3	97.53	96.50	11.4	8,127	0.14%
2023/07/20	13	99.26	688.2	99.30	99.30	-675.2	8,221	-8.21%	大賣/鉅額交易
2023/07/19	5.2	98.97	8.1	99.36	97.20	-2.9	8,249	-0.04%
2023/07/18	17.3	99.78	11	100.06	99.00	6.3	8,411	0.07%
2023/07/17	3.6	102.20	11	102.50	101.50	-7.5	8,285	-0.09%
2023/07/14	1.1	99.90	4	100.25	99.80	-2.9	8,170	-0.04%
2023/07/13	14	98.75	48.1	98.52	98.60	-34.1	8,150	-0.42%
2023/07/12	23	102.62	10	99.75	98.80	13	8,068	0.16%
2023/07/11	39	100.73	38	100.49	101.00	1	7,945	0.01%
2023/07/10	4	96.43	2	96.35	96.10	2	7,693	0.03%
2023/07/07	6.1	95.67	6	95.45	95.50	0.1	7,880	0.00%
2023/07/06	12	96.91	1	96.60	96.50	11	8,073	0.14%
2023/07/05	7	98.69	5	99.54	97.60	2	8,410	0.02%
2023/07/04	8	98.66	3	98.57	98.10	5	8,317	0.06%
2023/07/03	22	99.09	11	99.15	99.00	11	8,269	0.13%
2023/06/30	0	0.00	0.1	96.80	97.10	-0.1	8,280	0.00%
2023/06/29	0	0.00	3	96.53	96.60	-3	8,377	-0.04%
2023/06/28	7	95.86	3	97.26	95.20	4	8,620	0.05%
2023/06/27	11.8	96.75	9	97.37	96.10	2.8	8,836	0.03%
2023/06/26	8.6	97.61	1.1	97.25	97.30	7.5	8,955	0.08%
2023/06/21	12.6	100.75	15.2	102.23	99.00	-2.6	9,123	-0.03%
2023/06/20	6.2	98.35	6	99.92	99.80	0.2	9,440	0.00%
2023/06/19	4	97.05	10.1	97.45	97.00	-6.1	9,743	-0.06%
2023/06/16	10.2	97.64	3	97.97	97.00	7.2	9,932	0.07%
2023/06/15	11	99.66	11.2	99.95	99.60	-0.2	9,969	0.00%
2023/06/14	211.1	101.22	6	100.17	99.50	205.1	10,122	2.03%	大買/鉅額交易
2023/06/13	13	103.35	9	104.67	103.00	4	10,142	0.04%
2023/06/12	21	104.67	23	104.22	103.00	-2	10,296	-0.02%
2023/06/09	212.3	101.46	28.2	100.05	102.00	184.1	10,016	1.84%	大買/鉅額交易
2023/06/08	1	94.90	4	93.68	93.50	-3	9,936	-0.03%
2023/06/07	2	94.65	2	95.30	94.70	0	10,232	0.00%
2023/06/06	3	94.10	1.1	94.02	94.00	1.9	10,459	0.02%
2023/06/05	107	95.18	6	95.53	96.00	101	10,901	0.93%	大買/鉅額交易
2023/06/02	154	94.23	2	93.90	93.60	152	12,184	1.25%	大買/鉅額交易
2023/06/01	5	95.12	5	95.04	94.60	0	12,289	0.00%
2023/05/31	7	95.50	42	94.89	94.60	-35	12,517	-0.28%
2023/05/30	9	95.73	7	95.14	94.70	2	12,536	0.02%
2023/05/29	10	95.92	9	95.31	96.20	1	12,592	0.01%
2023/05/26	2.2	90.37	0	0.00	90.60	2.2	12,507	0.02%
2023/05/25	4.1	92.10	0	0.00	91.50	4.1	12,538	0.03%
2023/05/24	0.1	93.40	0	0.00	93.20	0.1	12,710	0.00%
2023/05/23	2	94.15	2	94.20	93.60	0	12,835	0.00%
2023/05/22	4	92.75	5	93.42	93.80	-1	12,875	-0.01%
2023/05/19	9	92.68	12.2	92.92	91.90	-3.2	13,267	-0.02%
2023/05/18	19.1	92.35	14	92.84	93.00	5.1	13,742	0.04%
2023/05/17	4.1	91.18	1	91.60	91.00	3.1	13,940	0.02%
2023/05/16	5	90.60	5	90.08	90.00	0	13,986	0.00%
2023/05/15	2	90.05	9.1	90.83	90.00	-7.1	13,996	-0.05%
2023/05/12	9	90.91	0	0.00	91.40	9	14,133	0.06%
2023/05/11	11.2	90.94	9	92.37	91.10	2.2	14,362	0.01%
2023/05/10	1	92.20	3	92.63	92.20	-2	14,490	-0.01%
2023/05/09	40	92.43	7	91.81	91.10	33	14,596	0.23%
2023/05/08	1	93.60	0	0.00	93.30	1	14,581	0.01%
2023/05/05	0	93.65	8	93.40	93.10	-8	14,675	-0.05%
2023/05/04	19	92.18	1	92.30	92.90	18	14,904	0.12%
2023/05/03	10	93.60	2	93.55	93.00	8	15,361	0.05%
2023/05/02	7.1	95.52	15.1	96.05	95.20	-8.1	15,731	-0.05%
2023/04/28	13	91.92	9	92.63	91.70	4	16,037	0.02%
2023/04/27	12	92.21	7.1	92.65	92.10	5	16,013	0.03%
2023/04/26	23.2	91.78	25	91.16	92.50	-1.8	15,945	-0.01%
2023/04/25	22.1	91.30	18	91.61	90.60	4.1	15,842	0.03%
2023/04/24	13.1	93.81	76	93.49	93.00	-63	15,628	-0.40%
2023/04/21	18.2	97.04	62.1	96.33	95.40	-43.9	15,461	-0.28%
2023/04/20	26	102.37	0.3	101.50	101.00	25.8	15,340	0.17%
2023/04/19	7.1	102.29	7	102.57	102.00	0	15,417	0.00%
2023/04/18	2	104.00	1	105.00	104.00	1	15,439	0.01%
2023/04/17	2	105.00	1.6	105.69	105.00	0.4	15,476	0.00%
2023/04/14	7	104.93	2	104.50	104.00	5	15,556	0.03%
2023/04/13	4	107.50	3	107.67	107.00	1	15,460	0.01%
2023/04/12	11.2	108.94	4.2	108.99	107.50	7	15,398	0.05%
2023/04/11	7	109.50	5.1	109.71	110.00	1.9	15,199	0.01%
2023/04/10	23	109.26	56	109.51	110.00	-33	14,998	-0.22%
2023/04/07	12	104.13	4	104.50	104.50	8	14,641	0.05%
2023/04/06	2	103.75	4	104.50	104.00	-2	14,632	-0.01%
2023/03/31	8.1	104.01	18	104.22	104.00	-9.9	14,613	-0.07%
2023/03/30	9.2	103.61	6	103.58	103.50	3.2	14,560	0.02%
2023/03/29	29	101.55	22.1	101.61	101.00	6.9	14,503	0.05%
2023/03/28	41.3	105.03	25	104.60	104.00	16.3	14,356	0.11%
2023/03/27	20	111.85	14	111.57	110.00	6	14,082	0.04%
2023/03/24	18.2	112.75	10.1	112.60	112.00	8.1	13,971	0.06%
2023/03/23	30	111.38	24.3	112.67	112.00	5.8	13,799	0.04%
2023/03/22	12	111.71	24.1	111.44	115.50	-12.1	13,314	-0.09%
2023/03/21	14.1	107.74	14	106.82	105.00	0.1	12,926	0.00%
2023/03/20	9	106.67	10	106.85	108.00	-1	12,746	-0.01%
2023/03/17	19.1	104.69	18	105.83	106.50	1.1	12,745	0.01%
2023/03/16	35.2	102.84	28	102.75	103.00	7.2	12,593	0.06%
2023/03/15	27	109.04	22	109.05	107.00	5	12,521	0.04%
2023/03/14	36	105.33	26	104.54	104.50	10	12,311	0.08%
2023/03/13	25.5	105.09	23	104.96	106.50	2.5	12,340	0.02%
2023/03/10	28	105.04	13.6	105.66	103.50	14.4	12,328	0.12%
2023/03/09	8.2	109.47	5	110.10	110.00	3.2	12,477	0.03%
2023/03/08	31	109.98	40	111.24	111.50	-9	12,469	-0.07%
2023/03/07	39.1	107.34	55	108.67	109.00	-15.9	12,413	-0.13%
2023/03/06	1	100.50	14	102.68	103.50	-13	11,838	-0.11%
2023/03/03	31	94.39	29	93.68	94.40	2	12,404	0.02%
2023/03/02	11	91.54	9	91.62	91.70	2	12,570	0.02%
2023/03/01	16	92.23	12	93.72	91.80	4	12,851	0.03%
2023/02/24	9	93.53	11	93.21	93.60	-2	12,882	-0.02%
2023/02/23	11	92.26	11	92.15	92.20	0	12,880	0.00%
2023/02/22	11	91.05	6	91.27	90.90	5	12,988	0.04%
2023/02/21	8	94.50	15	94.77	94.50	-7	12,897	-0.05%
2023/02/20	1	94.70	4	94.98	94.60	-3	12,891	-0.02%
2023/02/17	42	94.61	25.1	94.42	95.00	16.9	12,912	0.13%
2023/02/16	92.2	92.41	61	91.89	94.60	31.1	12,624	0.25%
2023/02/15	35	88.79	26	88.98	88.00	9	12,386	0.07%
2023/02/14	12	87.63	8	89.20	87.50	4	12,368	0.03%
2023/02/13	11	89.06	8	89.48	88.60	3	12,443	0.02%
2023/02/10	15	90.51	15	89.75	89.10	0	12,553	0.00%
2023/02/09	8	90.58	9	91.37	90.90	-1	12,514	-0.01%
2023/02/08	8.5	90.43	6	91.02	90.70	2.5	12,414	0.02%
2023/02/07	3	88.73	21	89.73	90.50	-18	12,392	-0.15%
2023/02/06	25	88.05	17.1	88.11	88.10	7.9	12,440	0.06%
2023/02/03	11	89.36	6.1	89.56	89.10	4.9	12,639	0.04%
2023/02/02	21.1	89.39	69	91.09	89.50	-47.9	12,692	-0.38%
2023/02/01	41.1	89.26	32	89.93	90.30	9	12,632	0.07%
2023/01/31	20.1	87.10	54.3	87.51	88.30	-34.2	12,403	-0.28%
2023/01/30	11	85.71	46.1	85.15	85.30	-35.1	12,178	-0.29%
2023/01/17	20	79.41	19	79.09	79.30	1	11,917	0.01%
2023/01/16	16.1	78.80	17	78.18	78.80	-0.9	12,212	-0.01%
2023/01/13	11	77.51	12.1	78.56	77.50	-1.1	12,565	-0.01%
2023/01/10	12	79.16	3	78.87	79.00	9	13,023	0.07%
2023/01/09	14.1	79.76	19	78.85	80.00	-4.9	13,135	-0.04%
2023/01/06	28	77.54	45.5	77.93	77.80	-17.5	13,281	-0.13%
2023/01/05	11	77.05	13	77.42	76.70	-2	13,519	-0.01%
2023/01/04	2	77.40	15	77.23	77.00	-13	13,624	-0.10%
2023/01/03	2	75.10	0	0.00	75.30	2	13,703	0.01%
2022/12/30	10	74.20	10	74.92	74.20	0	14,126	0.00%
2022/12/29	0.5	73.10	1	73.10	74.60	-0.5	14,889	0.00%
2022/12/28	5	74.02	0	0.00	73.70	5	15,868	0.03%
2022/12/27	3	75.70	5	75.74	75.50	-2	16,054	-0.01%
2022/12/26	51.1	74.99	63	75.39	74.70	-12	16,268	-0.07%
2022/12/23	109	74.70	114	75.14	75.30	-5	16,481	-0.03%	大買/大賣/
2022/12/22	0	0.00	4	75.30	75.30	-4	16,613	-0.02%
2022/12/21	23.1	74.26	23	74.70	74.20	0.1	16,826	0.00%
2022/12/20	37	76.00	11	77.13	74.50	26	16,913	0.15%
2022/12/19	7	78.02	4	78.00	77.90	3	17,031	0.02%
2022/12/16	11	79.22	5	79.40	79.00	6	17,151	0.03%
2022/12/15	10	81.40	20	80.90	81.40	-10	17,209	-0.06%
2022/12/14	16	80.34	23	79.85	80.60	-7	17,370	-0.04%
2022/12/13	7	79.48	3.1	79.89	78.70	4	17,508	0.02%
2022/12/12	18	79.72	18	79.94	79.50	0	17,637	0.00%
2022/12/09	38	80.25	27.1	80.69	79.80	10.9	17,789	0.06%
2022/12/08	15.1	81.72	32	81.00	81.90	-17	17,970	-0.09%
2022/12/07	74	79.92	64	80.24	79.80	10	18,154	0.06%
2022/12/06	31.2	81.81	20	81.60	81.40	11.2	18,155	0.06%
2022/12/05	64	83.82	16.1	83.76	83.50	48	18,273	0.26%
2022/12/02	56	85.18	43.1	84.93	84.60	12.9	18,370	0.07%
2022/12/01	49.2	85.47	33.1	84.27	84.60	16	18,456	0.09%
2022/11/30	41.5	82.53	41	82.32	82.60	0.5	18,425	0.00%
2022/11/29	64	82.48	57.2	81.82	81.20	6.8	18,659	0.04%
2022/11/28	90.4	82.17	77.1	82.14	82.20	13.3	18,821	0.07%
2022/11/25	28.1	79.33	56.1	79.21	80.50	-28	18,450	-0.15%
2022/11/24	24	75.33	24	73.89	76.30	0	18,061	0.00%
2022/11/23	65.2	74.59	40	73.05	73.00	25.2	17,997	0.14%
2022/11/22	20	76.20	4	76.35	76.00	16	17,967	0.09%
2022/11/21	20	78.33	31	78.33	78.30	-11	18,649	-0.06%
2022/11/18	19	77.59	13	79.03	77.10	6	19,544	0.03%
2022/11/17	12	78.32	16	77.58	78.40	-4	19,617	-0.02%
2022/11/16	22	77.08	48.2	77.21	77.00	-26.2	19,635	-0.13%
2022/11/15	19	76.98	2.1	76.63	77.00	16.9	19,744	0.09%
2022/11/14	14	76.89	19	75.94	77.20	-5	19,968	-0.02%
2022/11/11	41	77.11	20	77.56	75.20	21	19,955	0.11%
2022/11/10	27	77.07	26	76.81	75.70	1	19,829	0.01%
2022/11/09	3	77.67	1	78.10	78.10	2	19,936	0.01%
2022/11/08	20	77.49	15	78.77	76.50	5	19,924	0.03%
2022/11/07	8.1	77.70	12.1	78.00	77.50	-4	19,859	-0.02%
2022/11/04	22	77.39	16	77.46	77.60	6	19,985	0.03%
2022/11/03	129	76.98	141	76.44	77.20	-12	20,068	-0.06%	大買/大賣/
2022/11/02	28.1	76.32	34	75.96	76.40	-5.9	20,064	-0.03%
2022/11/01	29	75.68	28.3	75.91	75.00	0.7	19,958	0.00%
2022/10/31	27	75.20	50	75.07	75.00	-23	19,861	-0.12%
2022/10/28	26	74.22	40	74.38	74.40	-14	20,090	-0.07%
2022/10/27	25	73.31	6	72.43	74.20	19	20,228	0.09%
2022/10/26	57	71.09	48.3	70.81	69.60	8.7	20,115	0.04%
2022/10/25	47.3	73.10	34	72.66	71.50	13.3	19,950	0.07%
2022/10/24	34	74.24	22.3	74.41	73.60	11.7	19,839	0.06%
2022/10/21	28.6	72.53	44	72.50	72.20	-15.4	19,616	-0.08%
2022/10/20	28	69.19	36	70.51	70.60	-8	19,332	-0.04%
2022/10/19	16	70.21	12	71.06	70.00	4	19,185	0.02%
2022/10/18	13.1	70.91	11	72.71	70.70	2.1	19,100	0.01%
2022/10/17	11	70.64	4.1	71.13	72.00	7	19,008	0.04%
2022/10/14	16.1	73.85	23	74.23	74.00	-7	18,966	-0.04%
2022/10/13	34	72.39	27	71.42	69.70	7	18,974	0.04%
2022/10/12	19	74.51	29	74.52	75.00	-10	18,989	-0.05%
2022/10/11	7	74.11	18	73.61	73.40	-11	18,950	-0.06%
2022/10/07	21	75.37	15	75.39	75.40	6	18,894	0.03%
2022/10/06	30.1	74.93	45	73.24	76.80	-14.9	18,693	-0.08%
2022/10/05	57.1	77.59	10	76.33	74.30	47.1	18,224	0.26%
2022/10/04	11.1	82.54	9	83.14	82.50	2.1	17,473	0.01%
2022/10/03	13	82.15	8	81.71	81.20	5	17,672	0.03%
2022/09/30	14	79.34	18.3	81.06	83.00	-4.3	17,865	-0.02%
2022/09/29	19.3	79.90	22	80.71	79.60	-2.7	17,877	-0.02%
2022/09/28	18	80.29	9.1	79.87	77.50	9	17,890	0.05%
2022/09/27	6	80.07	9	81.29	82.50	-3	17,924	-0.02%
2022/09/26	19	81.93	11	82.20	80.00	8	18,114	0.04%
2022/09/23	21	87.81	12	87.02	86.00	9	18,363	0.05%
2022/09/22	5	87.78	4	87.85	88.50	1	18,579	0.01%
2022/09/21	21	88.70	14	87.51	86.60	7	18,863	0.04%
2022/09/20	10	88.90	18	88.82	89.50	-8	18,796	-0.04%
2022/09/19	10	87.15	50	86.08	87.40	-40	18,821	-0.21%
2022/09/16	34	86.21	26	85.39	84.80	8	18,763	0.04%
2022/09/15	26	90.35	29	90.20	87.90	-3	18,640	-0.02%
2022/09/14	27	88.02	24.1	87.53	89.70	2.9	18,407	0.02%
2022/09/13	18	88.71	24	89.54	88.30	-6	18,264	-0.03%
2022/09/12	10	89.68	12.1	89.93	89.50	-2.1	18,246	-0.01%
2022/09/08	29.1	89.94	28	89.67	91.00	1.1	18,134	0.01%
2022/09/07	42.1	88.50	21	88.52	87.50	21	18,053	0.12%
2022/09/06	39	92.82	39	92.12	91.60	0	17,892	0.00%
2022/09/05	51	95.45	50	95.67	94.50	1	17,786	0.01%
2022/09/02	27	94.99	53	94.84	95.30	-26	17,609	-0.15%
2022/09/01	36	92.45	50.7	94.75	91.70	-14.7	17,213	-0.09%
2022/08/31	19	94.11	28	94.72	95.50	-9	17,043	-0.05%
2022/08/30	12	92.59	16	93.57	92.50	-4	17,097	-0.02%
2022/08/29	22	91.71	23.2	91.81	90.90	-1.2	17,066	-0.01%
2022/08/26	47.1	95.31	32	93.30	95.50	15.1	17,160	0.09%
2022/08/25	36	90.53	49	90.82	89.70	-13	16,701	-0.08%
2022/08/24	22.1	84.17	24	84.12	84.40	-1.9	15,928	-0.01%
2022/08/23	36	87.19	31.1	87.68	87.10	4.9	15,808	0.03%
2022/08/22	31.2	88.05	42	87.93	88.00	-10.9	15,853	-0.07%
2022/08/19	10	86.52	10.3	87.07	86.70	-0.3	15,739	0.00%
2022/08/18	13	83.27	13	83.92	84.30	0	15,621	0.00%
2022/08/17	24	84.55	21	83.21	82.30	3	15,682	0.02%
2022/08/16	20.3	84.43	49	84.24	84.30	-28.7	15,606	-0.18%
2022/08/15	26	81.57	31	81.38	81.70	-5	15,326	-0.03%
2022/08/12	15	80.62	19	80.64	80.80	-4	15,375	-0.03%
2022/08/11	20	80.63	14.5	80.49	80.20	5.5	15,485	0.04%
2022/08/10	17.4	79.66	10.1	79.94	80.50	7.2	15,481	0.05%
2022/08/09	36.2	77.99	40	78.05	78.40	-3.8	15,537	-0.02%
2022/08/08	7	75.50	13.5	75.74	76.50	-6.5	15,929	-0.04%
2022/08/05	28	74.94	32	74.96	75.30	-4	16,352	-0.02%
2022/08/04	25.4	71.76	27	71.75	74.50	-1.6	16,567	-0.01%
2022/08/03	50.4	72.87	27.1	72.03	70.60	23.2	16,597	0.14%
2022/08/02	11	77.87	4.3	78.33	77.50	6.7	16,489	0.04%
2022/08/01	1	80.61	2	80.90	80.80	-1	16,489	-0.01%
2022/07/29	0	0.00	11	80.24	80.50	-11	16,575	-0.07%
2022/07/28	12	78.71	8	78.91	77.80	4	17,244	0.02%
2022/07/27	9	80.13	4	80.58	80.50	5	17,397	0.03%
2022/07/26	0.2	80.78	1	80.70	80.10	-0.9	17,464	0.00%
2022/07/25	2	81.35	8	81.20	81.20	-6	17,446	-0.03%
2022/07/22	16	81.25	14.3	81.49	81.00	1.7	17,530	0.01%
2022/07/21	27	80.84	31.1	80.70	81.40	-4	17,547	-0.02%
2022/07/20	8.4	80.76	11	80.56	80.40	-2.6	17,436	-0.01%
2022/07/19	31.1	78.10	33	78.71	78.30	-1.9	17,307	-0.01%
2022/07/18	25	76.21	26.1	76.00	76.50	-1.1	17,109	-0.01%
2022/07/15	22.1	75.65	20	75.59	75.70	2.1	17,313	0.01%
2022/07/14	21.1	74.64	66.1	74.60	75.50	-45	17,370	-0.26%
2022/07/13	22	74.42	35.2	73.82	72.90	-13.2	17,232	-0.08%
2022/07/12	16.3	70.80	18.1	71.25	71.50	-1.8	17,024	-0.01%
2022/07/11	87	72.25	91.1	72.53	72.10	-4.1	17,029	-0.02%
2022/07/08	27	69.11	99	69.20	70.90	-72	16,858	-0.43%
2022/07/07	20	64.37	164	63.53	64.50	-144	16,588	-0.87%	大賣/鉅額交易
2022/07/06	3	61.47	1	61.60	60.90	2	16,532	0.01%
2022/07/05	41	63.09	36.3	63.01	64.70	4.7	16,582	0.03%
2022/07/04	18	62.54	20	63.07	62.00	-2	16,523	-0.01%
2022/07/01	25.2	66.15	15	66.73	64.10	10.2	16,602	0.06%
2022/06/30	165.2	73.09	39.5	72.02	71.10	125.7	16,349	0.77%	大買/鉅額交易
2022/06/29	40.1	79.18	22	79.94	78.90	18.1	16,293	0.11%
2022/06/28	19.5	84.45	16.2	85.59	84.20	3.3	16,494	0.02%
2022/06/27	24.2	85.71	17	84.78	86.00	7.2	17,864	0.04%
2022/06/24	5.1	82.38	15	82.60	82.30	-10	18,257	-0.05%
2022/06/23	18.3	80.31	26	80.01	80.80	-7.7	18,721	-0.04%
2022/06/22	20	80.36	22	80.06	79.60	-2	19,474	-0.01%
2022/06/21	10.2	82.77	12	80.17	82.80	-1.8	19,674	-0.01%
2022/06/20	4	81.05	11.1	79.52	78.80	-7.1	19,738	-0.04%
2022/06/17	44.3	81.61	30	81.43	83.00	14.3	19,699	0.07%
2022/06/16	26	83.98	29	83.69	81.10	-3	19,870	-0.02%
2022/06/15	22	87.09	28	86.83	85.10	-6	20,269	-0.03%
2022/06/14	15	85.91	12	87.06	87.10	3	20,458	0.01%
2022/06/13	20	87.87	21.2	87.86	87.30	-1.2	20,206	-0.01%
2022/06/10	23	87.91	23.5	87.50	88.50	-0.5	19,935	0.00%
2022/06/09	18	87.35	43	87.88	87.30	-25	19,737	-0.13%
2022/06/08	39	87.86	20.3	88.16	86.50	18.7	19,504	0.10%
2022/06/07	19	87.17	84.2	87.81	87.90	-65.2	19,104	-0.34%
2022/06/06	31	85.80	26	86.63	85.70	5	18,765	0.03%
2022/06/02	27	86.33	95	86.42	86.10	-68	18,378	-0.37%
2022/06/01	25	84.60	28	84.87	83.80	-3	17,994	-0.02%
2022/05/31	20	83.35	36	83.17	83.50	-16	17,767	-0.09%
2022/05/30	17	81.51	28	81.96	82.50	-11	17,644	-0.06%
2022/05/27	24	78.82	15	79.14	78.70	9	17,448	0.05%
2022/05/26	41.3	80.21	28	78.79	78.00	13.3	17,330	0.08%
2022/05/25	36	81.23	37	80.66	81.70	-1	17,091	-0.01%
2022/05/24	21	81.45	12	83.20	81.00	9	16,961	0.05%
2022/05/23	16	83.51	19	84.04	83.00	-3	16,866	-0.02%
2022/05/20	17	84.12	16	83.85	84.00	1	16,821	0.01%
2022/05/19	16	81.45	28	82.14	83.50	-12	16,806	-0.07%
2022/05/18	31	84.95	7	84.64	84.20	24	16,616	0.14%
2022/05/17	14	85.67	21	85.98	86.20	-7	16,414	-0.04%
2022/05/16	57	86.72	38.2	87.09	85.00	18.8	16,157	0.12%
2022/05/13	70	85.61	88.3	85.62	87.30	-18.3	15,645	-0.12%
2022/05/12	28.3	84.43	33	83.28	80.40	-4.7	15,209	-0.03%
2022/05/11	18.2	85.71	19.3	85.95	85.30	-1.1	14,870	-0.01%
2022/05/10	5	83.42	14	83.14	85.20	-9	14,480	-0.06%
2022/05/09	12	81.83	11	81.92	81.10	1	14,362	0.01%
2022/05/06	7.3	82.17	7	82.20	82.00	0.3	14,360	0.00%
2022/05/05	48	86.93	72	87.43	85.10	-24	14,232	-0.17%
2022/05/04	19	83.19	37.3	83.41	84.80	-18.3	13,475	-0.14%
2022/05/03	18.3	80.45	16	80.59	80.70	2.3	13,252	0.02%
2022/04/29	9	77.66	14	79.35	77.50	-5	13,126	-0.04%
2022/04/28	10	78.49	7	78.36	77.30	3	13,094	0.02%
2022/04/27	30.2	78.41	28	79.10	80.30	2.2	12,991	0.02%
2022/04/26	17.7	80.22	14	80.19	80.00	3.7	12,879	0.03%
2022/04/25	21	79.06	2	79.85	79.00	19	12,807	0.15%
2022/04/22	12	83.67	19.5	84.61	83.40	-7.5	12,705	-0.06%
2022/04/21	77.5	86.02	78.3	85.06	84.20	-0.8	12,629	-0.01%
2022/04/20	16	83.64	16	83.87	84.70	0	12,311	0.00%
2022/04/19	4.3	81.97	6	82.03	80.60	-1.7	12,139	-0.01%
2022/04/18	2	76.91	9	79.19	80.10	-7	12,088	-0.06%
2022/04/15	15.7	80.53	11	80.63	79.10	4.7	12,056	0.04%
2022/04/14	25.3	81.98	22	82.45	83.00	3.3	11,981	0.03%
2022/04/13	5.1	79.36	2	79.50	79.90	3.1	11,840	0.03%
2022/04/12	4	79.53	1	80.80	79.40	3	11,767	0.03%
2022/04/11	11.1	80.43	13	80.45	79.20	-2	11,731	-0.02%
2022/04/08	14	82.81	20.2	82.36	83.00	-6.2	11,552	-0.05%
2022/04/07	103.1	83.49	9.4	83.68	81.30	93.6	11,354	0.82%	大買/
2022/04/06	9	85.61	7	86.53	87.00	2	10,952	0.02%
2022/04/01	64.9	85.01	18	86.07	87.40	46.8	10,763	0.44%
2022/03/31	72.2	86.90	64	86.95	86.50	8.2	10,500	0.08%
2022/03/30	85.2	90.18	322.1	90.84	85.10	-236.9	10,152	-2.33%	大賣/鉅額交易
2022/03/29	23	88.23	76.3	89.22	86.90	-53.3	8,872	-0.60%
2022/03/28	25	85.94	55	87.07	88.00	-30	8,344	-0.36%
2022/03/25	36.3	85.55	54	85.41	85.00	-17.7	8,081	-0.22%
2022/03/24	34	82.27	24.2	81.25	82.70	9.8	7,595	0.13%
2022/03/23	21	80.29	21	80.45	80.20	0	7,494	0.00%
2022/03/22	13	79.53	9.4	79.80	80.10	3.6	7,369	0.05%
2022/03/21	53	81.13	43	80.43	80.40	10	7,280	0.14%
2022/03/18	36	78.56	70.1	78.99	81.00	-34.1	6,995	-0.49%
2022/03/17	5	75.92	76.6	76.90	77.50	-71.6	6,435	-1.11%
2022/03/16	24	72.63	43	71.94	70.50	-19	6,070	-0.31%
2022/03/15	5	70.58	7	71.21	69.80	-2	6,006	-0.03%
2022/03/14	0	0.00	1.2	71.10	71.60	-1.2	6,020	-0.02%
2022/03/11	10	70.00	10	69.74	70.00	0	6,127	0.00%
2022/03/10	8	69.80	12	69.02	69.80	-4	6,206	-0.06%
2022/03/09	8.1	67.30	9	66.86	67.30	-0.9	6,373	-0.01%
2022/03/08	17.5	66.22	15	68.18	66.10	2.5	6,511	0.04%
2022/03/07	13.8	67.59	12	67.76	68.00	1.8	6,584	0.03%
2022/03/04	10	71.00	12	71.56	71.00	-2	6,692	-0.03%
2022/03/03	14	71.79	17	71.90	71.80	-3	6,869	-0.04%
2022/03/02	15.1	70.64	13	69.94	70.80	2.1	6,995	0.03%
2022/03/01	2	68.70	7.3	69.85	70.00	-5.3	7,070	-0.07%
2022/02/25	3	68.00	6	68.18	67.90	-3	7,184	-0.04%
2022/02/24	19.4	67.42	24	67.41	67.30	-4.6	7,353	-0.06%
2022/02/23	9	70.29	8	69.84	70.30	1	7,489	0.01%
2022/02/22	11.3	69.59	38	69.32	69.60	-26.7	8,067	-0.33%
2022/02/21	17.1	73.10	6	73.82	72.00	11.1	8,202	0.14%
2022/02/18	8	74.50	1	75.00	74.90	7	8,234	0.09%
2022/02/17	18	74.85	11.2	74.78	75.00	6.8	8,506	0.08%
2022/02/16	17	74.46	12	75.08	74.20	5	8,716	0.06%
2022/02/15	8	73.61	8	74.55	73.50	0	8,962	0.00%
2022/02/14	26	74.26	18.3	73.82	73.70	7.7	9,171	0.08%
2022/02/11	27	74.97	23.7	75.09	74.60	3.3	9,339	0.04%
2022/02/10	9.1	74.19	9.1	74.90	74.10	0	9,646	0.00%
2022/02/09	25	74.60	34	74.50	74.90	-9	10,150	-0.09%
2022/02/08	24	72.30	20	72.12	73.10	4	10,373	0.04%
2022/02/07	1	69.70	0	0.00	69.50	1	10,794	0.01%
2022/01/26	9	67.46	8	68.03	67.50	1	11,651	0.01%
2022/01/25	4	68.25	3	68.87	67.40	1	13,250	0.01%
2022/01/24	1	67.20	21	67.21	69.60	-20	13,889	-0.14%
2022/01/21	13.2	69.92	0	0.00	68.80	13.2	14,547	0.09%
2022/01/20	3.1	71.22	21	71.00	71.70	-18	14,836	-0.12%
2022/01/19	10	70.49	25.5	70.63	70.40	-15.5	15,228	-0.10%
2022/01/18	3.2	70.58	3	70.70	70.60	0.2	15,712	0.00%
2022/01/17	10.1	69.71	2	70.00	70.50	8.1	16,133	0.05%
2022/01/14	5	67.04	3	67.47	68.80	2	16,872	0.01%
2022/01/13	4.8	67.86	0	0.00	67.80	4.8	18,004	0.03%
2022/01/12	11	68.98	12	69.04	69.30	-1	18,680	-0.01%
2022/01/11	31.4	69.79	4	69.85	69.30	27.4	19,714	0.14%
2022/01/10	19.3	71.03	17.1	70.93	71.00	2.2	20,336	0.01%
2022/01/07	17.1	72.22	14.3	72.03	70.90	2.9	20,476	0.01%
2022/01/06	18.4	75.27	1	75.70	75.10	17.4	20,452	0.08%
2022/01/05	12.2	78.58	21	78.28	77.40	-8.8	20,554	-0.04%
2022/01/04	9	80.91	5	80.52	79.80	4	20,676	0.02%
2022/01/03	11	79.42	11	79.34	79.40	0	20,793	0.00%
2021/12/30	10	78.56	18	78.64	78.60	-8	20,844	-0.04%
2021/12/29	3.1	78.30	21	78.59	78.20	-17.9	20,889	-0.09%
2021/12/28	3	79.33	6.1	78.74	78.40	-3.1	20,964	-0.01%
2021/12/27	7.2	78.74	10.1	78.69	78.30	-2.9	21,037	-0.01%
2021/12/24	47.2	79.99	24	79.49	78.90	23.2	21,060	0.11%
2021/12/23	34	81.80	67	81.65	81.90	-33	20,859	-0.16%
2021/12/22	18	80.95	12	80.87	80.10	6	20,690	0.03%
2021/12/21	34	81.62	34.3	81.59	80.50	-0.2	20,637	0.00%
2021/12/20	65.1	81.00	68	81.36	81.20	-2.9	20,361	-0.01%
2021/12/17	15.1	77.91	17	78.58	79.10	-2	20,033	-0.01%
2021/12/16	9	76.70	15	76.28	76.80	-6	19,849	-0.03%
2021/12/15	9	74.73	9	74.77	74.70	0	19,824	0.00%
2021/12/14	22.2	75.62	2	74.60	74.30	20.2	19,865	0.10%
2021/12/13	20	77.90	2	78.00	77.60	18	19,910	0.09%
2021/12/10	8	75.94	12	76.90	76.80	-4	19,926	-0.02%
2021/12/09	13.2	76.22	14	76.78	76.10	-0.8	19,940	0.00%
2021/12/08	4	76.95	8	77.03	76.90	-4	20,136	-0.02%
2021/12/07	15	76.81	2.3	76.59	76.10	12.7	20,292	0.06%
2021/12/06	10	78.20	81	77.98	78.30	-71	20,271	-0.35%
2021/12/03	24	77.65	31	76.93	77.50	-7	20,361	-0.03%
2021/12/02	18.1	75.92	0	0.00	75.00	18.1	20,358	0.09%
2021/12/01	12.1	76.77	10	77.35	76.90	2.1	20,366	0.01%
2021/11/30	17	78.00	12.1	78.95	77.30	4.9	20,478	0.02%
2021/11/29	14.2	75.59	13.4	76.25	77.60	0.8	20,598	0.00%
2021/11/26	98.1	75.95	36	76.38	76.50	62.1	20,615	0.30%
2021/11/25	13.1	78.66	19	79.68	78.30	-5.9	20,637	-0.03%
2021/11/24	17	79.12	14	79.33	78.90	3	20,597	0.01%
2021/11/23	15	79.43	24	80.21	78.80	-9	20,591	-0.04%
2021/11/22	11	81.95	7	81.93	81.20	4	20,602	0.02%
2021/11/19	43.4	83.10	38	82.89	82.80	5.4	20,706	0.03%
2021/11/18	19	81.12	20	81.50	80.90	-1	20,386	0.00%
2021/11/17	23	79.98	21.3	80.25	80.00	1.7	20,482	0.01%
2021/11/16	36.3	78.99	60	79.69	78.00	-23.7	20,495	-0.12%
2021/11/15	9.1	82.02	11	82.02	81.10	-1.9	20,416	-0.01%
2021/11/12	59	83.09	25.1	83.15	82.70	33.9	20,441	0.17%
2021/11/11	65.1	82.53	61.5	81.47	81.30	3.6	20,341	0.02%
2021/11/10	68	79.51	69	79.92	81.10	-1	20,252	-0.01%
2021/11/09	59	80.27	40	80.66	79.90	19	20,149	0.09%
2021/11/08	195.4	83.47	36	81.96	80.20	159.3	19,853	0.80%	大買/鉅額交易
2021/11/05	48.1	87.27	51	87.24	88.10	-2.9	19,486	-0.02%
2021/11/04	138	87.93	79	88.03	85.90	59	19,319	0.31%	大買/
2021/11/03	134	86.21	113.5	86.56	88.00	20.5	18,964	0.11%	大買/大賣/
2021/11/02	218.2	88.58	139.1	88.66	85.30	79.1	18,323	0.43%	大買/大賣/
2021/11/01	65.5	87.09	165.6	87.84	89.30	-100.1	16,847	-0.59%	大賣/
2021/10/29	103.1	81.98	80.3	82.70	81.20	22.8	16,846	0.14%	大買/
2021/10/28	40	80.20	22.3	80.60	79.80	17.7	16,505	0.11%
2021/10/27	53	79.58	72.1	80.00	80.90	-19.1	16,351	-0.12%
2021/10/26	34.1	80.31	40.2	80.00	77.70	-6.1	16,176	-0.04%
2021/10/25	36	79.96	42.1	80.19	79.70	-6.1	15,891	-0.04%
2021/10/22	63	78.50	62	78.71	78.80	1	15,795	0.01%
2021/10/21	208.2	78.96	250.5	79.53	78.80	-42.3	15,412	-0.27%	大買/大賣/
2021/10/20	99.2	75.52	91.1	75.78	75.40	8.1	14,730	0.06%
2021/10/19	130.1	74.09	124.1	74.01	75.00	6	14,747	0.04%	大買/大賣/
2021/10/18	93	69.58	71.3	69.36	70.70	21.7	14,411	0.15%
2021/10/15	28.2	65.30	22	65.05	65.80	6.2	14,578	0.04%
2021/10/14	18	63.26	17	62.26	63.50	1	15,815	0.01%
2021/10/13	20.1	61.66	18	61.99	60.20	2.1	16,257	0.01%
2021/10/12	18	65.57	16.1	65.85	65.50	1.9	16,739	0.01%
2021/10/08	49	64.86	49	64.77	65.00	0	17,376	0.00%
2021/10/07	9	62.54	14	62.66	63.50	-5	17,904	-0.03%
2021/10/06	6	59.88	9	59.84	59.20	-3	18,922	-0.02%
2021/10/05	6	58.83	14	58.57	60.30	-8	19,696	-0.04%
2021/10/04	20	58.96	9	58.20	57.30	11	20,454	0.05%
2021/10/01	15	62.13	4	62.55	60.90	11	21,353	0.05%
2021/09/30	10	64.46	15	63.01	64.80	-5	22,208	-0.02%
2021/09/29	45	61.28	3	61.70	61.00	42	22,995	0.18%
2021/09/28	10	63.80	13	64.92	63.80	-3	23,337	-0.01%
2021/09/27	2	65.40	4	65.73	65.50	-2	23,859	-0.01%
2021/09/24	18	65.02	12	65.02	65.00	6	24,182	0.02%
2021/09/23	5	63.60	1	64.30	64.50	4	24,686	0.02%
2021/09/22	24	63.00	1	63.40	63.20	23	25,138	0.09%
2021/09/17	30	62.60	6	64.35	65.40	24	25,646	0.09%
2021/09/16	18	63.58	10	65.05	64.00	8	26,363	0.03%
2021/09/15	14.2	64.96	12	65.37	64.60	2.2	26,693	0.01%
2021/09/14	17	66.86	13	66.93	66.70	4	26,858	0.01%
2021/09/13	12	67.06	13	67.43	66.80	-1	26,968	0.00%
2021/09/10	18.1	66.10	15	66.57	66.00	3.1	26,885	0.01%
2021/09/09	11	66.81	12	65.23	67.00	-1	26,926	0.00%
2021/09/08	207.1	64.77	7	64.54	63.90	200.1	26,890	0.74%	大買/鉅額交易
2021/09/07	25.2	68.05	31	66.82	68.00	-5.8	26,801	-0.02%
2021/09/06	13	67.87	11	67.62	67.10	2	26,727	0.01%
2021/09/03	25.1	69.41	39	69.11	69.40	-14	26,587	-0.05%
2021/09/02	30.1	69.68	21	70.88	69.00	9.1	26,369	0.03%
2021/09/01	17.1	72.34	18	73.30	72.20	-0.9	26,128	0.00%
2021/08/31	9.6	73.58	11	74.18	73.80	-1.4	25,922	-0.01%
2021/08/30	2	75.60	1.2	75.37	75.40	0.9	25,744	0.00%
2021/08/27	6.1	74.90	4	74.05	75.00	2.1	25,699	0.01%
2021/08/26	6.1	77.57	12	77.27	75.50	-5.9	25,587	-0.02%
2021/08/25	24.2	78.06	15	78.43	77.70	9.2	25,447	0.04%
2021/08/24	22	79.74	14	77.06	76.80	8	25,198	0.03%
2021/08/23	12	79.00	11.5	78.30	80.70	0.5	24,957	0.00%
2021/08/20	17	74.76	16	74.42	74.30	1	24,687	0.00%
2021/08/19	22	73.37	20	72.01	70.00	2	24,490	0.01%
2021/08/18	35	71.00	38	70.83	74.10	-3	24,286	-0.01%
2021/08/17	31	71.55	38	71.23	69.00	-7	24,074	-0.03%
2021/08/16	17.1	73.85	23	73.56	74.00	-5.9	23,924	-0.02%
2021/08/13	22.1	74.82	49	76.96	73.40	-26.9	23,792	-0.11%
2021/08/12	16	76.63	10.1	76.75	76.60	5.9	23,655	0.02%
2021/08/11	19	76.97	19	75.53	75.50	0	23,623	0.00%
2021/08/10	9.1	78.26	17	78.38	77.80	-7.9	23,485	-0.03%
2021/08/09	34.3	81.19	20	79.52	79.20	14.3	23,359	0.06%
2021/08/06	27	84.28	36.3	84.62	84.70	-9.2	23,156	-0.04%
2021/08/05	21.1	83.91	15.1	83.69	83.40	6	22,945	0.03%
2021/08/04	114.1	86.84	62	85.48	85.00	52.1	22,875	0.23%	大買/
2021/08/03	40	84.54	43	83.02	85.30	-3	22,243	-0.01%
2021/08/02	46	80.20	39	80.33	80.00	7	21,897	0.03%
2021/07/30	52	80.75	46	79.97	80.30	6	21,732	0.03%
2021/07/29	40	78.08	43.2	77.77	79.40	-3.2	21,531	-0.01%
2021/07/28	43.1	75.85	34	76.30	76.80	9.1	21,324	0.04%
2021/07/27	50.1	81.13	53	83.48	79.80	-2.9	21,054	-0.01%
2021/07/26	77.4	85.24	108	85.65	84.50	-30.7	20,746	-0.15%	大賣/
2021/07/23	70.1	86.87	44.3	87.56	85.60	25.8	20,327	0.13%
2021/07/22	51.1	90.86	60.9	91.04	90.20	-9.8	19,619	-0.05%
2021/07/21	97.2	90.68	107.1	90.04	87.00	-9.9	18,911	-0.05%	大賣/
2021/07/20	138.1	89.34	129.3	89.64	90.40	8.8	18,096	0.05%	大買/大賣/
2021/07/19	51.5	84.06	49	84.11	85.10	2.5	16,737	0.01%
2021/07/16	77.2	85.64	66	85.24	83.60	11.2	16,225	0.07%
2021/07/15	88	85.30	74	85.21	87.40	14	15,577	0.09%
2021/07/14	85.2	86.96	85.2	84.19	82.80	0.1	14,810	0.00%
2021/07/13	102	98.03	105.4	95.17	90.00	-3.4	14,018	-0.02%	大買/大賣/
2021/07/12	103.6	95.95	78	96.28	97.70	25.6	12,898	0.20%	大買/
2021/07/09	51.8	89.90	69	89.95	90.60	-17.2	12,061	-0.14%
2021/07/08	60.3	87.68	84.5	87.66	86.50	-24.3	11,259	-0.22%
2021/07/07	59.5	82.84	44.5	82.84	83.90	15	10,270	0.15%
2021/07/06	78.6	77.17	33.2	76.37	76.30	45.4	9,445	0.48%
2021/07/05	20	73.86	17.3	74.16	75.00	2.7	8,684	0.03%
2021/07/02	18.2	66.49	20.4	65.86	68.20	-2.2	8,356	-0.03%
2021/07/01	22.4	65.04	20.2	65.04	62.00	2.2	7,804	0.03%
2021/06/30	21	67.11	32.4	67.25	67.10	-11.4	7,506	-0.15%
2021/06/29	33.5	65.09	18	64.77	64.00	15.5	6,969	0.22%
2021/06/28	21	63.36	43	64.14	64.30	-22	6,481	-0.34%
2021/06/25	78	61.74	50.6	62.31	61.00	27.4	5,976	0.46%
2021/06/24	24	59.43	47.2	59.76	59.90	-23.2	5,284	-0.44%
2021/06/23	18	55.97	24.2	57.40	57.90	-6.2	4,863	-0.13%
2021/06/22	4	54.88	11	55.39	54.50	-7	4,631	-0.15%
2021/06/21	1.1	54.86	0	0.00	53.70	1.1	4,497	0.02%
2021/06/18	1	56.60	27	55.69	56.50	-26	4,504	-0.58%
2021/06/17	5	53.70	3	53.77	54.10	2	4,336	0.05%
2021/06/16	9	53.52	0	0.00	53.30	9	4,278	0.21%
2021/06/15	2	52.10	2	51.60	53.40	0	4,218	0.00%
2021/06/09	1	49.00	5	49.80	48.75	-4	4,387	-0.09%
2021/06/08	1	48.90	0	49.05	49.20	1	4,374	0.02%
2021/06/07	1	48.45	0	0.00	48.10	1	4,383	0.02%
2021/06/04	1	49.05	0	0.00	48.70	1	4,397	0.02%
2021/06/03	0	0.00	1	49.40	49.40	-1	4,415	-0.02%
2021/06/02	7	48.85	16	49.80	48.70	-9	4,435	-0.20%
2021/06/01	11	49.80	5	50.12	49.80	6	4,423	0.14%
2021/05/31	1	48.55	5	48.75	49.50	-4	4,394	-0.09%
2021/05/28	0	0.00	2	47.25	48.00	-2	4,408	-0.05%
2021/05/27	9	46.18	0	0.00	46.35	9	4,421	0.20%
2021/05/25	0	0.00	5	46.90	45.95	-5	4,555	-0.11%
2021/05/24	0	0.00	5	45.15	44.70	-5	4,661	-0.11%
2021/05/21	6	43.37	0	0.00	43.30	6	4,790	0.13%
2021/05/20	1	43.30	0	0.00	43.30	1	4,975	0.02%
2021/05/19	5	43.45	0	0.00	44.35	5	5,303	0.09%
2021/05/18	2	39.88	2	40.58	42.10	0	5,286	0.00%
2021/05/17	4	38.58	4	39.91	38.60	0	5,279	0.00%
2021/05/14	1	43.90	2	43.43	42.80	-1	5,230	-0.02%
2021/05/13	3	39.67	3	43.00	43.00	0	5,227	0.00%
2021/05/12	10	44.76	21	44.38	42.40	-11	5,401	-0.20%
2021/05/11	4.2	48.27	1	48.80	46.95	3.2	5,473	0.06%
2021/05/06	1	49.25	6	48.71	48.50	-5	5,666	-0.09%
2021/05/05	2	50.13	1.2	49.59	49.60	0.8	5,651	0.01%
2021/05/04	4	50.63	3	50.50	50.80	1	5,704	0.02%
2021/05/03	8	53.60	4	54.53	53.00	4	5,651	0.07%
2021/04/29	9	56.71	0	0.00	56.20	9	5,621	0.16%
2021/04/28	0	0.00	0.3	56.00	56.30	-0.3	5,610	-0.01%
2021/04/27	2	56.20	5	56.80	55.90	-3	5,701	-0.05%
2021/04/26	1.3	55.96	2.1	56.60	56.80	-0.8	5,700	-0.01%
2021/04/23	0	0.00	1	54.80	55.50	-1	5,728	-0.02%
2021/04/22	3.3	55.67	2	57.30	54.10	1.3	5,728	0.02%
2021/04/21	5	56.52	4	57.00	56.70	1	5,714	0.02%
2021/04/20	4	57.15	28	57.72	57.20	-24	5,717	-0.42%
2021/04/19	10	55.86	0	0.00	56.30	10	5,728	0.17%
2021/04/16	0	0.00	1	55.90	55.70	-1	5,875	-0.02%
2021/04/15	0	55.00	0	0.00	55.10	0	6,005	0.00%
2021/04/14	5.3	54.01	4	54.10	54.30	1.3	6,093	0.02%
2021/04/13	1	55.30	2	55.65	55.10	-1	6,184	-0.02%
2021/04/12	20.1	56.81	16	56.24	55.70	4.1	6,279	0.06%
2021/04/09	12	58.12	7	58.80	57.90	5	6,309	0.08%
2021/04/08	3	59.07	3	59.27	58.80	0	6,388	0.00%
2021/04/07	1	58.50	19	58.63	58.60	-18	6,541	-0.28%
2021/04/06	2	59.15	7	58.57	59.20	-5	6,738	-0.07%
2021/04/01	5.3	57.37	1	57.80	57.50	4.3	7,016	0.06%
2021/03/31	1.2	57.62	13	57.86	57.70	-11.8	7,777	-0.15%
2021/03/30	6.4	57.77	7	57.87	58.10	-0.6	8,326	-0.01%
2021/03/29	15	59.77	5	59.38	58.70	10	8,496	0.12%
2021/03/26	20.1	58.95	7	58.86	59.00	13.1	8,403	0.16%
2021/03/25	2	58.25	1	58.20	58.00	1	8,387	0.01%
2021/03/24	12	58.70	8	58.58	58.20	4	8,406	0.05%
2021/03/23	19	59.41	20.2	58.75	58.50	-1.2	8,426	-0.01%
2021/03/22	7.2	58.71	7	58.27	58.50	0.2	8,391	0.00%
2021/03/19	5	56.94	1	57.10	56.90	4	8,511	0.05%
2021/03/18	4	58.35	2	58.65	57.90	2	8,574	0.02%
2021/03/17	8	58.34	1	58.10	58.00	7	8,611	0.08%
2021/03/16	17	58.59	9	58.80	58.90	8	8,592	0.09%
2021/03/15	2	57.10	6	56.20	57.30	-4	8,512	-0.05%
2021/03/11	1	55.20	1	55.20	55.20	0	8,569	0.00%
2021/03/09	0	0.00	3	53.80	54.00	-3	8,669	-0.03%
2021/03/08	1	55.50	0	0.00	54.60	1	8,731	0.01%
2021/03/05	0	0.00	3	53.50	55.40	-3	8,835	-0.03%
2021/03/04	2	54.20	1	54.90	54.10	1	8,975	0.01%
2021/03/03	2	54.70	1	54.00	55.10	1	9,243	0.01%
2021/03/02	3	55.13	8	55.98	55.00	-5	9,312	-0.05%
2021/02/26	5	56.34	3	56.20	56.10	2	9,701	0.02%
2021/02/25	26	57.75	124.1	58.02	57.50	-98.1	9,751	-1.01%	大賣/
2021/02/24	6	59.82	9	59.11	58.50	-3	9,825	-0.03%
2021/02/23	4	60.05	5.5	60.35	59.40	-1.5	9,700	-0.02%
2021/02/22	53	59.34	8	59.35	59.50	45	9,571	0.47%
2021/02/19	51.5	58.00	4	58.15	59.40	47.5	9,505	0.50%
2021/02/18	3	55.63	0	0.00	56.20	3	9,258	0.03%
2021/02/17	60	55.49	2	55.10	55.40	58	9,239	0.63%
2021/02/05	0	0.00	1	53.80	53.70	-1	9,207	-0.01%
2021/02/04	1.1	53.50	2	53.35	53.20	-0.9	9,289	-0.01%
2021/02/03	12	55.48	5	55.42	54.80	7	9,367	0.07%
2021/02/02	12	53.81	14	54.45	55.10	-2	9,229	-0.02%
2021/02/01	1	51.10	1.5	50.37	50.70	-0.5	9,113	-0.01%
2021/01/29	10	55.30	15	55.79	53.30	-5	9,072	-0.06%
2021/01/27	1	53.70	0	0.00	53.20	1	8,959	0.01%
2021/01/26	1.5	54.90	4	56.33	54.40	-2.5	8,954	-0.03%
2021/01/25	5	54.60	0	0.00	54.90	5	8,906	0.06%
2021/01/22	2	52.80	3	52.90	54.00	-1	8,946	-0.01%
2021/01/21	5	52.18	27	51.96	53.00	-22	8,925	-0.25%
2021/01/20	1	54.20	1	52.10	52.40	0	9,054	0.00%
2021/01/19	3	56.40	3	55.40	55.40	0	9,069	0.00%
2021/01/18	3	55.60	0	0.00	55.40	3	9,089	0.03%
2021/01/15	9	57.87	9	57.67	57.20	0	9,174	0.00%
2021/01/14	4	58.18	8	58.34	59.30	-4	9,620	-0.04%
2021/01/13	13	57.02	9	57.20	57.50	4	9,801	0.04%
2021/01/12	16	56.75	12	57.58	56.80	4	9,872	0.04%
2021/01/11	10	57.94	26	57.84	58.00	-16	9,898	-0.16%
2021/01/08	4	57.93	1	58.40	58.20	3	9,993	0.03%
2021/01/07	6	59.82	8	60.04	60.30	-2	9,892	-0.02%
2021/01/06	9	58.67	24	58.70	58.00	-15	9,822	-0.15%
2021/01/05	18	60.64	22	61.36	61.00	-4	9,666	-0.04%
2021/01/04	21	62.81	9	62.38	62.70	12	9,527	0.13%
2020/12/31	60	64.32	54	63.18	62.20	6	9,395	0.06%
2020/12/30	57	64.57	22	63.92	64.00	35	9,184	0.38%
2020/12/29	8	63.65	9	64.70	64.90	-1	8,938	-0.01%
2020/12/28	15	63.33	15	63.78	62.90	0	8,702	0.00%
2020/12/25	189	63.43	157	63.98	61.50	32	8,341	0.38%	大買/大賣/
2020/12/24	18	58.38	24	59.39	60.80	-6	7,563	-0.08%
2020/12/23	3	55.30	2	55.30	55.30	1	7,028	0.01%
2020/12/22	1	52.50	1	52.50	52.50	0	6,832	0.00%
2020/12/18	3	54.53	0	0.00	54.50	3	6,786	0.04%
2020/12/17	1	55.20	5	55.20	55.80	-4	6,772	-0.06%
2020/12/16	8	55.53	9	55.57	56.50	-1	6,769	-0.01%
2020/12/15	16	56.28	8	54.18	53.20	8	6,680	0.12%
2020/12/14	0	0.00	7	54.14	54.80	-7	6,481	-0.11%
2020/12/11	2	52.15	5	53.62	52.30	-3	6,403	-0.05%
2020/12/10	5	55.60	6	55.17	54.50	-1	6,348	-0.02%
2020/12/09	1	55.70	0	0.00	56.30	1	6,319	0.02%
2020/12/08	0	0.00	2	55.60	56.00	-2	6,278	-0.03%
2020/12/07	15	55.64	5	55.14	55.00	10	6,252	0.16%
2020/12/04	0	0.00	2	54.05	54.30	-2	6,197	-0.03%
2020/12/03	2	54.55	1	54.00	53.80	1	6,218	0.02%
2020/12/02	3	55.03	10	55.35	55.10	-7	6,206	-0.11%
2020/12/01	0	0.00	4	55.75	55.80	-4	6,174	-0.06%
2020/11/30	12	57.23	1	56.70	56.80	11	6,154	0.18%
2020/11/27	9	56.41	37	56.71	57.00	-28	6,498	-0.43%
2020/11/26	4	53.05	1	52.70	53.20	3	6,505	0.05%
2020/11/25	43	55.17	46	55.99	53.20	-3	6,450	-0.05%
2020/11/24	13	52.95	0	0.00	53.20	13	6,030	0.22%
2020/11/23	9	52.94	4	52.33	52.80	5	5,986	0.08%
2020/11/20	1	50.50	5	51.04	50.50	-4	5,786	-0.07%
2020/11/19	2	50.30	4	50.50	50.10	-2	5,727	-0.03%
2020/11/18	3	51.50	14	51.56	50.40	-11	5,697	-0.19%
2020/11/17	4	49.25	1	50.00	49.95	3	5,558	0.05%
2020/11/16	3	49.00	11	48.83	49.80	-8	5,500	-0.15%
2020/11/13	1	47.85	0	0.00	48.00	1	5,523	0.02%
2020/11/12	4	48.34	1	48.30	47.65	3	5,513	0.05%
2020/11/11	4	49.16	14	49.68	49.95	-10	5,433	-0.18%
2020/11/10	0	0.00	1	47.80	47.65	-1	5,326	-0.02%
2020/11/09	1	47.80	1	48.85	47.90	0	5,253	0.00%
2020/11/06	8	48.11	4	48.50	47.70	4	5,226	0.08%
2020/11/05	3	47.48	2	48.18	48.15	1	5,199	0.02%
2020/11/04	3	46.88	9	47.12	47.20	-6	5,151	-0.12%
2020/11/03	5	46.10	4	46.48	46.60	1	5,143	0.02%
2020/11/02	1	46.00	2	45.53	46.00	-1	5,193	-0.02%
2020/10/30	6	46.28	15	46.28	44.90	-9	5,167	-0.17%
2020/10/29	5	47.38	5	47.75	47.30	0	5,093	0.00%
2020/10/28	42	49.35	29	48.67	48.45	13	5,053	0.26%
2020/10/27	14	48.79	20	48.76	48.80	-6	4,838	-0.12%
2020/10/26	7	47.42	7	47.71	47.45	0	4,697	0.00%
2020/10/23	6	48.33	5	48.24	48.25	1	4,629	0.02%
2020/10/22	64	47.87	61	47.78	48.25	3	4,490	0.07%
2020/10/21	19	46.65	14	46.87	46.80	5	3,949	0.13%
2020/10/20	7	45.13	2	44.78	44.55	5	3,677	0.14%
2020/10/19	16	44.53	26	44.94	45.20	-10	3,537	-0.28%
2020/10/16	9	44.57	72	44.63	43.80	-63	3,411	-1.85%
2020/10/15	11	42.40	3	42.25	41.85	8	3,144	0.25%
2020/10/14	3	41.73	0	0.00	41.70	3	3,089	0.10%
2020/10/13	4	41.35	6	41.08	41.35	-2	3,055	-0.07%
2020/10/12	0	0.00	2	41.03	40.90	-2	3,057	-0.07%
2020/10/08	2	41.25	0	0.00	41.25	2	3,057	0.07%
2020/09/28	0	0.00	3	38.70	40.05	-3	3,119	-0.10%
2020/09/25	9	38.30	4	37.95	38.15	5	3,112	0.16%
2020/09/24	2	39.78	0	0.00	39.90	2	3,150	0.06%
2020/09/22	9	41.38	8	41.30	41.30	1	3,202	0.03%
2020/09/21	1	41.75	1	41.85	41.70	0	3,166	0.00%
2020/09/18	24	41.48	20	41.19	41.15	4	3,106	0.13%
2020/09/16	0	0.00	2	40.33	40.10	-2	3,066	-0.07%
2020/09/15	0	0.00	3	40.35	40.45	-3	3,056	-0.10%
2020/09/11	1	39.75	0	0.00	39.50	1	3,025	0.03%
2020/09/08	0	0.00	1	41.15	40.25	-1	2,957	-0.03%
2020/09/07	2	40.40	0	0.00	39.40	2	2,917	0.07%
2020/09/04	4	41.30	3	41.60	41.50	1	2,853	0.04%
2020/09/03	4	42.48	9	42.89	42.60	-5	2,812	-0.18%
2020/09/02	33	42.82	24	42.71	43.40	9	2,748	0.33%
2020/09/01	8	40.05	24	39.67	41.25	-16	2,280	-0.70%
2020/08/31	15	38.03	12	37.82	37.50	3	2,104	0.14%
2020/08/27	0	0.00	21	37.70	37.05	-21	2,424	-0.87%
2020/08/26	6	36.15	5	36.46	36.95	1	2,384	0.04%
2020/08/25	0	0.00	39	35.54	35.70	-39	2,424	-1.61%
2020/08/24	1	35.10	0	0.00	35.35	1	2,432	0.04%
2020/08/19	1	38.40	1	37.95	38.00	0	2,369	0.00%
2020/08/18	10	36.95	10	37.15	37.40	0	2,305	0.00%
2020/08/17	1	37.00	12	37.56	37.00	-11	2,291	-0.48%
2020/08/14	8	36.13	1	36.25	36.30	7	2,262	0.31%
2020/08/12	1	36.30	1	37.10	36.35	0	2,247	0.00%
2020/08/11	3	37.90	0	0.00	37.15	3	2,231	0.13%
2020/08/10	0	0.00	1	38.25	38.10	-1	2,221	-0.05%
2020/08/07	11	39.28	2	39.60	39.35	9	2,216	0.41%
2020/08/06	67	39.05	47	38.69	39.10	20	2,187	0.91%
2020/08/05	0	0.00	14	37.18	37.35	-14	2,104	-0.67%
2020/08/03	9	36.66	5	37.30	36.60	4	2,128	0.19%
2020/07/30	6	36.50	4	36.91	37.05	2	2,124	0.09%
2020/07/29	1	36.35	0	0.00	36.25	1	2,115	0.05%
2020/07/28	11	36.18	15	37.67	35.50	-4	2,120	-0.19%
2020/07/27	14	37.28	1	37.40	36.95	13	2,138	0.61%
2020/07/24	18	38.19	1	38.75	38.10	17	2,143	0.79%
2020/07/23	3	39.10	1	39.90	39.00	2	2,151	0.09%
2020/07/22	1	39.35	13	39.72	39.40	-12	2,168	-0.55%
2020/07/21	0	0.00	17	38.89	38.90	-17	2,205	-0.77%
2020/07/17	12	38.43	0	0.00	38.15	12	2,282	0.53%
2020/07/16	14	39.38	0	0.00	39.05	14	2,293	0.61%
2020/07/15	13	40.37	0	0.00	40.30	13	2,290	0.57%
2020/07/13	12	40.65	0	0.00	41.25	12	2,335	0.51%
2020/07/10	1	41.25	0	0.00	40.95	1	2,331	0.04%
2020/07/09	13	42.15	0	0.00	42.10	13	2,334	0.56%
2020/07/08	20	42.66	0	0.00	42.70	20	2,333	0.86%
2020/07/07	1	42.60	0	0.00	42.65	1	2,295	0.04%
2020/07/06	1	42.90	11	43.23	43.20	-10	2,329	-0.43%
2020/07/03	2	43.73	2	43.55	43.35	0	2,374	0.00%
2020/07/02	1	42.75	0	0.00	43.00	1	2,329	0.04%
2020/07/01	36	40.35	0	0.00	40.15	36	2,259	1.59%
2020/06/30	0	0.00	2	40.08	40.00	-2	2,257	-0.09%
2020/06/29	1	39.70	1	39.95	39.75	0	2,283	0.00%
2020/06/23	1	40.80	0	0.00	40.20	1	2,310	0.04%
2020/06/22	1	41.05	1	40.85	40.85	0	2,325	0.00%
2020/06/18	0	0.00	1	41.55	41.70	-1	2,402	-0.04%
2020/06/17	0	0.00	252	40.56	40.50	-252	2,402	-10.49%	大賣/鉅額交易
2020/06/16	1	41.30	1	41.60	41.30	0	2,426	0.00%
2020/06/15	6	40.93	0	0.00	40.80	6	2,470	0.24%
2020/06/12	8	40.11	7	39.81	40.70	1	2,513	0.04%
2020/06/11	14	41.29	9	41.76	41.35	5	2,539	0.20%
2020/06/10	0	0.00	2	43.40	43.25	-2	2,535	-0.08%
2020/06/09	20	43.03	8.7	42.80	42.60	11.3	2,560	0.44%
2020/06/08	3	44.67	0	0.00	44.00	3	2,534	0.12%
2020/06/05	3	45.43	8	45.77	45.25	-5	2,473	-0.20%
2020/06/04	264	44.57	38	44.50	45.40	226	2,367	9.55%	大買/鉅額交易
2020/06/03	24	42.23	30	41.94	41.30	-6	2,160	-0.28%
2020/06/02	1	39.50	0	0.00	40.00	1	1,983	0.05%
2020/06/01	0	0.00	3	39.10	39.45	-3	1,971	-0.15%
2020/05/25	6	37.48	5	37.00	37.20	1	1,940	0.05%
2020/05/21	0	0.00	1	38.25	38.40	-1	1,950	-0.05%
2020/05/20	0	37.60	0	0.00	37.60	0	1,978	0.00%
2020/05/15	0	0.00	1	37.65	37.40	-1	2,000	-0.05%
2020/05/12	4	39.50	0	0.00	39.25	4	2,003	0.20%
2020/05/11	8	40.13	0	0.00	39.60	8	2,019	0.40%
2020/05/06	0	0.00	2	38.35	38.00	-2	2,038	-0.10%
2020/05/05	5	38.20	0	0.00	38.15	5	2,070	0.24%
2020/04/29	0.5	38.20	0	0.00	38.10	0.5	2,106	0.02%
2020/04/28	1	37.95	0	0.00	38.10	1	2,105	0.05%
2020/04/27	0	0.00	1	38.10	38.00	-1	2,130	-0.05%
2020/04/24	2	37.98	0	0.00	37.40	2	2,117	0.09%
2020/04/23	1	38.15	4	36.73	38.00	-3	2,085	-0.14%
2020/04/21	2	35.73	1	37.00	35.80	1	2,027	0.05%
2020/04/17	3	36.27	4	37.50	36.05	-1	2,004	-0.05%
2020/04/15	0.2	35.85	1	36.20	35.80	-0.8	1,964	-0.04%
2020/04/13	2	35.13	2	34.80	34.20	0	1,969	0.00%
2020/04/10	2	34.03	0	0.00	33.95	2	1,973	0.10%
2020/04/09	2	34.20	1	34.40	34.00	1	2,021	0.05%
2020/04/08	2	31.85	0	0.00	33.55	2	2,047	0.10%
2020/03/31	0	0.00	1	31.40	30.55	-1	2,010	-0.05%
2020/03/27	0	0.00	3	30.53	29.80	-3	2,060	-0.15%
2020/03/26	1	29.10	1	30.05	29.80	0	2,169	0.00%
2020/03/25	5	30.34	22	30.49	30.20	-17	2,239	-0.76%
2020/03/23	1	26.85	6	26.69	26.80	-5	2,186	-0.23%
2020/03/20	1	28.55	0	0.00	28.05	1	2,267	0.04%
2020/03/19	1	26.55	6	26.83	26.55	-5	2,263	-0.22%
2020/03/18	15	30.41	2	31.65	29.50	13	2,254	0.58%
2020/03/17	20	33.81	6	34.22	32.45	14	2,220	0.63%
2020/03/16	2	37.00	0	0.00	36.05	2	2,190	0.09%
2020/03/13	1	36.90	0	0.00	40.00	1	2,216	0.05%
2020/03/12	1	43.00	0	0.00	41.00	1	2,237	0.04%
2020/03/09	0	0.00	1	46.10	44.75	-1	2,348	-0.04%
2020/03/06	2	47.08	14	46.89	46.80	-12	2,342	-0.51%
2020/03/05	1	47.00	2	46.90	46.70	-1	2,331	-0.04%
2020/02/27	15	44.63	1	45.70	43.90	14	2,350	0.60%
2020/02/26	2	45.45	0	0.00	45.85	2	2,334	0.09%
2020/02/25	4	45.85	0	0.00	45.80	4	2,342	0.17%
2020/02/24	2	46.73	0	0.00	46.70	2	2,338	0.09%
2020/02/20	1	47.05	2	47.20	46.80	-1	2,301	-0.04%
2020/02/13	2	46.45	0	0.00	46.30	2	2,298	0.09%
2020/02/12	1	46.45	0	0.00	46.70	1	2,323	0.04%
2020/02/11	3	46.17	0	0.00	46.30	3	2,333	0.13%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/02/04	11	45.54	0	0.00	45.30	11	2,329	0.47%
2020/02/03	0	0.00	10	42.60	43.10	-10	2,510	-0.40%
2020/01/31	0	0.00	1	44.45	45.00	-1	2,526	-0.04%
2020/01/30	1	45.80	2	45.85	45.65	-1	2,545	-0.04%
2020/01/15	2	51.80	0	0.00	51.40	2	2,661	0.08%
2020/01/10	20	51.32	0	0.00	51.80	20	2,669	0.75%
2020/01/07	2	50.80	0	0.00	51.20	2	2,638	0.08%
2020/01/06	1	52.00	0	0.00	51.20	1	2,617	0.04%
2020/01/03	2	52.25	5	52.80	52.20	-3	2,584	-0.12%
2020/01/02	5	55.10	5	54.84	53.60	0	2,523	0.00%
2019/12/31	0	0.00	5	53.80	53.60	-5	2,439	-0.20%
2019/12/30	0	0.00	3	53.63	53.50	-3	2,426	-0.12%
2019/12/27	0	0.00	9	54.22	54.10	-9	2,403	-0.37%
2019/12/26	1	54.60	4	54.33	54.20	-3	2,384	-0.13%
2019/12/25	8	54.09	4	54.13	54.90	4	2,323	0.17%
2019/12/24	13	53.30	2	53.90	53.20	11	2,263	0.49%
2019/12/23	31	53.81	26	53.99	53.80	5	2,231	0.22%
2019/12/20	6	52.75	1	53.50	53.80	5	2,094	0.24%
2019/12/17	5	51.60	1	52.20	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	2	51.05	1	52.30	50.70	1	1,862	0.05%
2019/12/11	1	52.20	1	51.70	51.70	0	1,778	0.00%
2019/12/10	3	52.17	0	0.00	52.00	3	1,760	0.17%
2019/12/09	8	52.71	7	52.89	53.00	1	1,715	0.06%
2019/12/06	9	51.88	9	52.29	52.60	0	1,647	0.00%
2019/12/05	0	0.00	2	49.80	50.40	-2	1,492	-0.13%
2019/12/03	2	49.20	0	0.00	49.15	2	1,520	0.13%
2019/12/02	0	0.00	1	49.20	49.40	-1	1,516	-0.07%
2019/11/28	1	51.60	1	51.00	50.80	0	1,502	0.00%
2019/11/27	1	50.10	0	0.00	50.00	1	1,481	0.07%
2019/11/21	0	0.00	1	48.80	49.40	-1	1,452	-0.07%
2019/11/14	1	48.65	1	48.80	48.80	0	1,572	0.00%
2019/11/13	1	49.15	0	0.00	49.30	1	1,590	0.06%
2019/11/11	2	51.00	0	0.00	49.60	2	1,625	0.12%
2019/11/06	0	0.00	4	50.40	50.30	-4	1,629	-0.25%
2019/11/04	1	51.30	1	51.30	51.30	0	1,613	0.00%
2019/11/01	1	51.00	0	0.00	50.90	1	1,578	0.06%
2019/10/31	9	52.51	7	52.24	51.00	2	1,571	0.13%
2019/10/30	0	0.00	1	49.50	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	2	49.55	49.10	-2	1,351	-0.15%
2019/10/28	1	50.20	1	49.70	49.90	0	1,328	0.00%
2019/10/24	3	49.18	1	48.80	49.80	2	1,334	0.15%
2019/10/23	10	49.44	6	49.10	49.30	4	1,357	0.29%
2019/10/22	0	0.00	1	47.00	47.05	-1	1,301	-0.08%
2019/09/27	1	45.55	0	0.00	45.70	1	1,602	0.06%
2019/09/17	0	0.00	1	46.00	45.90	-1	1,743	-0.06%
2019/09/11	1	46.35	1	46.10	46.20	0	1,860	0.00%
2019/09/05	0	0.00	3	47.02	46.55	-3	1,889	-0.16%
2019/08/29	0	0.00	6	45.70	45.65	-6	1,982	-0.30%
2019/08/22	0	0.00	1	47.25	46.65	-1	2,235	-0.04%
2019/08/21	1	46.40	0	0.00	46.30	1	2,219	0.05%
2019/08/19	0	0.00	1	45.65	45.85	-1	2,160	-0.05%
2019/08/16	1	42.40	0	0.00	43.50	1	2,130	0.05%
2019/08/14	1	44.75	0	0.00	44.50	1	2,092	0.05%
2019/08/13	2	45.23	3	45.35	45.00	-1	2,075	-0.05%
2019/08/12	1	47.55	0	0.00	47.30	1	2,045	0.05%
2019/08/05	7	45.77	0	0.00	45.15	7	2,209	0.32%
2019/07/30	1	48.80	0	0.00	48.85	1	2,390	0.04%
2019/07/25	1	50.60	1	50.50	50.50	0	2,380	0.00%
2019/07/24	1	52.40	0	0.00	53.00	1	2,352	0.04%
2019/07/22	0	0.00	1	51.90	51.40	-1	2,300	-0.04%
2019/07/15	10	52.64	10	52.93	52.80	0	2,307	0.00%
2019/07/08	1	51.60	0	0.00	51.60	1	2,304	0.04%
2019/07/02	1	51.50	1	51.30	51.50	0	2,502	0.00%
2019/07/01	0	0.00	3	51.23	51.50	-3	2,521	-0.12%
2019/06/27	3	49.60	3	49.87	49.50	0	2,591	0.00%
2019/06/26	1	48.20	1	48.40	48.80	0	2,581	0.00%
2019/06/25	0	0.00	1	47.80	47.10	-1	2,608	-0.04%
2019/06/24	0	0.00	1	47.50	47.50	-1	2,665	-0.04%
2019/06/21	0	0.00	1	47.15	47.60	-1	2,686	-0.04%
2019/06/20	2	46.48	3	46.85	47.40	-1	2,689	-0.04%
2019/06/19	9	45.64	7	46.06	45.85	2	2,790	0.07%
2019/06/12	1	44.30	3	44.53	44.50	-2	2,939	-0.07%
2019/06/11	0	0.00	1	44.05	44.00	-1	2,958	-0.03%
2019/06/10	0	0.00	4	42.66	42.85	-4	2,927	-0.14%
2019/06/06	3	42.20	3	42.43	41.75	0	2,908	0.00%
2019/06/05	4	42.60	4	42.81	42.05	0	2,901	0.00%
2019/06/04	4	42.74	3	42.78	42.30	1	2,908	0.03%
2019/06/03	3	42.77	3	43.30	42.55	0	2,897	0.00%
2019/05/31	3	43.35	3	43.45	43.00	0	2,876	0.00%
2019/05/30	3	43.35	2	43.35	43.50	1	2,833	0.04%
2019/05/29	10	44.86	5	44.30	43.00	5	2,814	0.18%
2019/05/27	0	0.00	1	47.75	48.10	-1	2,749	-0.04%
2019/05/24	1	47.35	0	0.00	47.10	1	2,760	0.04%
2019/05/23	0	0.00	2	47.55	47.50	-2	2,789	-0.07%
2019/05/22	1	48.40	1	48.75	48.40	0	2,832	0.00%
2019/05/20	1	48.10	0	0.00	48.00	1	2,885	0.03%
2019/05/16	2	48.35	0	0.00	47.80	2	2,994	0.07%
2019/05/15	12	48.80	0	0.00	48.80	12	3,014	0.40%
2019/05/14	0	0.00	1	47.55	48.25	-1	3,079	-0.03%
2019/05/13	7	50.09	9	49.12	48.80	-2	3,220	-0.06%
2019/05/10	4	55.93	2	56.15	54.20	2	3,442	0.06%
2019/05/09	3	56.80	1	55.90	56.40	2	3,402	0.06%
2019/05/08	2	55.60	1	55.90	55.80	1	3,357	0.03%
2019/05/07	0	0.00	1	56.10	57.00	-1	3,421	-0.03%
2019/05/03	1	55.90	0	0.00	55.90	1	3,743	0.03%
2019/05/02	1	54.90	0	0.00	55.30	1	3,742	0.03%
2019/04/29	1	54.90	0	0.00	55.00	1	3,738	0.03%
2019/04/24	1	59.40	18	58.66	57.80	-17	3,777	-0.45%
2019/04/23	5	58.36	1	58.60	58.60	4	3,744	0.11%
2019/04/22	18	58.12	2	57.95	58.20	16	3,724	0.43%
2019/04/19	1	56.90	0	0.00	57.20	1	3,695	0.03%
2019/04/18	1	56.20	3	57.07	56.10	-2	3,686	-0.05%
2019/04/17	1	58.20	2	57.70	57.40	-1	3,686	-0.03%
2019/04/16	0	0.00	1	57.20	57.20	-1	3,696	-0.03%
2019/04/15	5	56.58	5	57.36	56.90	0	3,746	0.00%
2019/04/12	1	57.40	1	56.50	56.10	0	3,810	0.00%
2019/04/11	2	58.70	3	58.20	58.30	-1	3,846	-0.03%
2019/04/10	3	58.00	5	58.86	57.70	-2	3,825	-0.05%
2019/04/09	4	56.60	2	56.90	57.60	2	3,756	0.05%
2019/04/08	0	0.00	2	57.00	56.50	-2	3,736	-0.05%
2019/04/03	0	0.00	1	57.30	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	4	57.10	56.70	-4	3,744	-0.11%
2019/04/01	3	56.90	2	56.60	55.60	1	3,739	0.03%
2019/03/29	0	0.00	3	56.20	56.20	-3	3,683	-0.08%
2019/03/27	2	55.90	4	55.10	56.10	-2	3,659	-0.05%
2019/03/25	1	55.10	0	0.00	54.80	1	3,697	0.03%
2019/03/22	3	54.80	6	55.13	55.40	-3	3,689	-0.08%
2019/03/21	3	53.10	5	53.32	53.60	-2	3,598	-0.06%
2019/03/20	3	51.60	0	0.00	51.40	3	3,496	0.09%
2019/03/19	8	52.28	7	52.21	52.30	1	3,533	0.03%
2019/03/18	5	52.12	2	52.80	52.80	3	3,527	0.09%
2019/03/15	1	52.90	8	52.68	52.90	-7	3,552	-0.20%
2019/03/14	2	52.20	0	0.00	52.40	2	3,541	0.06%
2019/03/08	0	0.00	2	53.60	53.40	-2	3,794	-0.05%
2019/03/07	3	55.13	1	55.10	54.90	2	3,841	0.05%
2019/02/27	0	56.10	4	55.70	55.50	-4	4,376	-0.09%
2019/02/26	0	0.00	1	57.80	57.00	-1	4,368	-0.02%
2019/02/25	4	57.50	2	57.70	57.70	2	4,435	0.05%
2019/02/22	1	57.50	3	57.00	57.00	-2	4,468	-0.04%
2019/02/21	3	57.77	1	57.70	57.70	2	4,510	0.04%
2019/02/20	9	58.96	10	58.67	58.40	-1	4,587	-0.02%
2019/02/19	1	58.70	2	57.80	57.80	-1	4,618	-0.02%
2019/02/18	2	57.60	4	57.83	58.10	-2	4,662	-0.04%
2019/02/15	19	60.11	21	59.13	58.70	-2	4,726	-0.04%
2019/02/14	7	58.84	3	58.57	58.90	4	4,714	0.08%
2019/02/13	12	59.10	4	59.55	58.70	8	4,705	0.17%
2019/02/12	3	58.10	3	59.27	58.70	0	4,638	0.00%
2019/02/11	9	58.58	15	60.49	59.10	-6	4,518	-0.13%
2019/01/30	5	56.44	5	56.34	56.00	0	4,261	0.00%
2019/01/29	9	56.14	8	56.58	56.60	1	4,265	0.02%
2019/01/28	5	56.06	3	55.73	55.50	2	4,233	0.05%
2019/01/25	1	55.70	0	0.00	53.50	1	4,227	0.02%
2019/01/24	13	56.35	6	56.82	54.90	7	4,223	0.17%
2019/01/23	0	0.00	1	54.10	54.40	-1	4,104	-0.02%
2019/01/17	1	54.90	4	54.45	53.30	-3	4,207	-0.07%
2019/01/16	5	55.44	2	55.30	55.60	3	4,179	0.07%
2019/01/11	1	53.10	0	0.00	52.80	1	4,159	0.02%
2019/01/10	0	0.00	3	52.90	52.70	-3	4,176	-0.07%
2019/01/09	1	54.70	0	0.00	53.70	1	4,193	0.02%
2019/01/08	3	55.60	0	0.00	54.40	3	4,219	0.07%
2019/01/07	0	0.00	1	55.10	55.10	-1	4,241	-0.02%
2019/01/04	3	53.00	4	54.28	54.50	-1	4,261	-0.02%
2019/01/03	2	54.20	6	53.75	54.00	-4	4,203	-0.10%
2019/01/02	14	52.92	15	53.18	52.30	-1	4,218	-0.02%
2018/12/27	0	0.00	3	51.70	51.60	-3	4,329	-0.07%
2018/12/26	1	51.20	10	51.20	50.30	-9	4,339	-0.21%
2018/12/25	1	49.50	3	50.50	51.10	-2	4,319	-0.05%
2018/12/24	1	51.10	0	0.00	51.00	1	4,299	0.02%
2018/12/22	0	0.00	1	49.60	49.60	-1	4,272	-0.02%
2018/12/21	11	48.44	0	0.00	48.70	11	4,289	0.26%
2018/12/20	2	47.60	2	48.08	47.70	0	4,276	0.00%
2018/12/19	1	47.45	0	0.00	47.45	1	4,266	0.02%
2018/12/18	4	49.36	0	0.00	49.00	4	4,261	0.09%
2018/12/14	2	51.50	1	52.00	52.00	1	4,278	0.02%
2018/12/13	1	53.50	0	0.00	54.00	1	4,328	0.02%
2018/12/12	7	55.19	5	54.36	54.20	2	4,413	0.05%
2018/12/11	5	52.10	5	52.20	52.00	0	4,355	0.00%
2018/12/10	2	52.50	0	0.00	51.20	2	4,357	0.05%
2018/12/07	5	54.80	5	54.60	54.60	0	4,320	0.00%
2018/12/06	12	54.29	16	54.23	53.50	-4	4,357	-0.09%
2018/12/05	4	56.45	2	56.45	56.60	2	4,290	0.05%
2018/12/04	4	59.23	1	58.60	58.90	3	4,250	0.07%
2018/12/03	0	0.00	12	60.89	60.80	-12	4,208	-0.29%
2018/11/30	16	57.49	18	57.40	56.80	-2	4,077	-0.05%
2018/11/29	15	57.41	14	57.94	56.40	1	4,002	0.02%
2018/11/28	21	56.62	20	57.69	56.60	1	3,862	0.03%
2018/11/27	10	52.83	10	53.38	53.50	0	3,600	0.00%
2018/11/26	0	0.00	4	51.30	51.30	-4	3,471	-0.12%
2018/11/23	2	50.70	6	50.67	49.50	-4	3,429	-0.12%
2018/11/22	31	52.34	21	51.83	50.20	10	3,417	0.29%
2018/11/21	11	50.89	3	51.47	51.00	8	3,355	0.24%
2018/11/20	4	50.90	0	0.00	50.20	4	3,337	0.12%
2018/11/19	1	50.20	3	50.53	50.30	-2	3,274	-0.06%
2018/11/16	2	47.10	0	0.00	47.00	2	3,164	0.06%
2018/11/15	1	47.80	3	48.17	48.10	-2	3,115	-0.06%
2018/11/14	6	49.48	4	49.63	47.00	2	3,072	0.07%
2018/11/13	2	48.35	2	47.80	48.25	0	2,995	0.00%
2018/11/12	2	50.80	1	49.65	49.50	1	2,945	0.03%
2018/11/09	4	51.58	1	51.70	51.70	3	2,934	0.10%
2018/11/08	10	53.60	9	53.44	52.90	1	2,915	0.03%
2018/11/07	7	50.44	13	51.48	52.90	-6	2,858	-0.21%
2018/11/06	0	0.00	1	49.05	48.55	-1	2,857	-0.03%
2018/11/05	3	51.40	1	51.30	50.60	2	2,900	0.07%
2018/11/02	2	50.95	2	50.30	50.30	0	2,981	0.00%
2018/11/01	2	46.30	4	48.65	49.70	-2	2,907	-0.07%
2018/10/31	6	44.94	3	46.02	46.30	3	2,809	0.11%
2018/10/29	0	39.50	1	40.10	39.35	-1	2,622	-0.04%
2018/10/26	0	40.25	0	0.00	40.00	0	2,641	0.00%
2018/10/25	1	39.60	1	39.65	39.50	0	2,631	0.00%
2018/10/23	0	0.00	3	43.33	43.65	-3	2,590	-0.12%
2018/10/22	2	44.85	0	0.00	44.25	2	2,598	0.08%
2018/10/18	5	46.18	2	45.63	44.75	3	2,656	0.11%
2018/10/17	6	46.44	6	46.55	46.40	0	2,647	0.00%
2018/10/16	24	47.20	24	47.34	47.35	0	2,642	0.00%
2018/10/15	9	47.09	9	46.98	47.70	0	2,630	0.00%
2018/10/12	12	43.62	12	43.92	44.60	0	2,624	0.00%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	1	48.85	1	46.90	48.20	0	2,583	0.00%
2018/10/08	2	48.93	1	48.40	50.00	1	2,543	0.04%
2018/10/05	1	53.00	0	0.00	52.90	1	2,508	0.04%
2018/10/04	0	0.00	1	59.00	58.70	-1	2,468	-0.04%
2018/10/02	1	62.00	0	0.00	61.10	1	2,527	0.04%
2018/09/27	9	60.14	10	60.47	60.40	-1	2,689	-0.04%
2018/09/26	1	62.50	0	0.00	62.90	1	2,760	0.04%
2018/09/25	8	64.81	8	65.01	64.50	0	2,983	0.00%
2018/09/20	0	0.00	2	59.40	58.70	-2	3,088	-0.06%
2018/09/19	2	58.10	0	0.00	57.90	2	3,069	0.07%
2018/09/18	4	60.38	3	60.70	59.80	1	3,060	0.03%
2018/09/14	0	0.00	1	66.40	66.80	-1	3,006	-0.03%
2018/09/13	3	64.57	0	0.00	64.20	3	3,087	0.10%
2018/09/12	1	66.50	1	68.50	63.20	0	3,396	0.00%
2018/09/10	1	68.40	4	68.05	67.30	-3	3,515	-0.09%
2018/09/07	0	0.00	1	70.00	70.00	-1	3,510	-0.03%
2018/09/03	0	0.00	1	74.10	72.60	-1	3,716	-0.03%
2018/08/30	1	74.60	1	74.40	74.40	0	3,785	0.00%
2018/08/29	1	76.30	3	76.00	75.20	-2	3,879	-0.05%
2018/08/28	0	0.00	1	75.00	73.80	-1	3,959	-0.03%
2018/08/27	3	72.47	1	74.10	74.40	2	4,094	0.05%
2018/08/24	0	0.00	1	69.00	69.90	-1	4,453	-0.02%
2018/08/20	4	68.25	0	0.00	67.20	4	4,774	0.08%
2018/08/17	4	70.35	1	70.10	70.00	3	4,747	0.06%
2018/08/16	2	71.00	0	0.00	70.00	2	4,730	0.04%
2018/08/14	1	68.80	0	0.00	69.30	1	4,721	0.02%
2018/08/13	0	0.00	3	68.77	67.50	-3	4,716	-0.06%
2018/08/10	1	73.20	0	0.00	71.90	1	4,672	0.02%
2018/08/08	0	0.00	3	81.87	81.00	-3	4,537	-0.07%
2018/08/07	5	83.10	2	82.00	82.00	3	4,589	0.07%
2018/08/06	1	82.70	0	0.00	82.20	1	4,603	0.02%
2018/08/02	1	82.60	1	83.10	83.00	0	4,599	0.00%
2018/07/27	0	0.00	1	84.90	84.20	-1	4,571	-0.02%
2018/07/26	3	84.13	0	0.00	84.20	3	4,568	0.07%
2018/07/25	1	81.90	0	0.00	82.50	1	4,528	0.02%
2018/07/24	0	0.00	3	79.90	79.90	-3	4,505	-0.07%
2018/07/23	10	80.36	10	80.53	80.70	0	4,511	0.00%
2018/07/20	5	83.10	6	83.28	83.40	-1	4,512	-0.02%
2018/07/19	0	0.00	1	82.60	82.40	-1	4,496	-0.02%
2018/07/17	2	85.50	1	85.20	85.10	1	4,520	0.02%
2018/07/16	8	88.83	7	87.79	87.10	1	4,515	0.02%
2018/07/13	0	0.00	3	89.40	90.40	-3	4,511	-0.07%
2018/07/12	5	85.94	3	87.37	88.40	2	4,484	0.04%
2018/07/11	2	88.50	7	86.06	85.60	-5	4,481	-0.11%
2018/07/10	9	89.42	6	87.00	87.00	3	4,458	0.07%
2018/07/06	3	86.33	4	87.30	88.90	-1	4,457	-0.02%
2018/07/05	12	94.08	11	93.38	88.50	1	4,481	0.02%
2018/07/04	13	96.99	14	94.89	93.30	-1	4,367	-0.02%
2018/07/03	27	95.27	28	96.51	97.20	-1	4,295	-0.02%
2018/07/02	10	89.81	3	89.50	90.60	7	4,073	0.17%
2018/06/28	3	85.93	2	86.50	86.50	1	3,929	0.03%
2018/06/27	2	87.15	4	86.20	83.80	-2	3,934	-0.05%
2018/06/26	0	0.00	6	82.13	83.00	-6	3,878	-0.15%
2018/06/25	0	0.00	5	82.88	83.50	-5	3,882	-0.13%
2018/06/22	12	86.33	10	85.60	83.50	2	3,944	0.05%
2018/06/21	45	89.95	34	90.27	87.00	11	3,871	0.28%
2018/06/20	0	0.00	1	88.30	88.30	-1	3,575	-0.03%
2018/06/14	0	0.00	2	82.30	82.50	-2	3,464	-0.06%
2018/06/12	12	86.22	10	85.40	86.40	2	3,437	0.06%
2018/06/11	3	86.50	3	85.90	86.10	0	3,374	0.00%
2018/06/08	2	84.80	0	0.00	83.40	2	3,373	0.06%
2018/06/07	12	84.60	11	84.75	85.40	1	3,394	0.03%
2018/06/06	6	83.38	14	83.37	84.30	-8	3,493	-0.23%
2018/06/05	12	81.24	30	80.90	80.50	-18	3,528	-0.51%
2018/06/04	6	86.78	5	86.72	83.50	1	3,721	0.03%
2018/06/01	36	88.21	31	88.78	87.30	5	3,737	0.13%
2018/05/31	27	83.54	10	83.37	85.30	17	3,355	0.51%
2018/05/30	2	76.95	2	77.55	77.60	0	3,089	0.00%
2018/05/23	0	0.00	1	72.50	72.10	-1	3,168	-0.03%
2018/05/18	4	75.53	3	75.70	75.30	1	3,191	0.03%
2018/05/17	3	77.07	3	77.33	77.50	0	3,207	0.00%
2018/05/16	6	76.77	6	76.97	76.50	0	3,200	0.00%
2018/05/15	1	77.50	2	78.30	77.90	-1	3,201	-0.03%
2018/05/14	0	0.00	1	77.50	76.50	-1	3,199	-0.03%
2018/05/10	1	76.20	0	0.00	75.70	1	3,203	0.03%
2018/05/09	5	75.50	0	0.00	74.60	5	3,209	0.16%
2018/05/03	2	71.90	2	71.85	71.10	0	3,215	0.00%
2018/05/02	3	69.20	3	69.40	71.60	0	3,218	0.00%
2018/04/30	3	67.60	3	67.93	68.40	0	3,204	0.00%
2018/04/24	2	70.55	1	73.80	68.50	1	3,283	0.03%
2018/04/19	1	76.90	1	77.50	77.70	0	3,236	0.00%
2018/04/17	1	75.00	0	0.00	75.10	1	3,260	0.03%
2018/04/16	0	0.00	1	79.00	79.10	-1	3,243	-0.03%
2018/04/13	6	80.80	1	81.30	80.50	5	3,278	0.15%
2018/04/12	2	79.65	0	0.00	80.00	2	3,293	0.06%
2018/04/11	2	80.20	4	80.80	79.90	-2	3,357	-0.06%
2018/04/03	3	76.87	0	0.00	77.60	3	3,557	0.08%
2018/03/31	1	79.20	0	0.00	79.00	1	3,543	0.03%
2018/03/28	11	79.36	11	79.55	78.60	0	3,525	0.00%
2018/03/27	10	81.37	10	81.68	81.70	0	3,505	0.00%
2018/03/19	1	82.00	0	0.00	81.10	1	3,476	0.03%
2018/03/14	3	83.97	3	83.17	82.10	0	3,527	0.00%
2018/03/13	2	83.10	5	83.62	85.50	-3	3,518	-0.09%
2018/03/12	11	84.02	8	83.50	82.60	3	3,530	0.08%
2018/03/09	3	82.10	3	82.13	81.60	0	3,432	0.00%
2018/03/08	19	81.74	41	82.03	82.80	-22	3,360	-0.65%
2018/03/07	8	77.65	9	75.43	75.30	-1	3,080	-0.03%
2018/03/02	2	73.30	2	72.25	73.30	0	3,086	0.00%
2018/03/01	4	72.28	11	72.18	73.10	-7	3,064	-0.23%
2018/02/27	5	70.70	6	71.42	71.00	-1	3,039	-0.03%
2018/02/26	1	69.20	0	0.00	68.30	1	3,012	0.03%
2018/02/23	3	68.07	3	68.33	68.50	0	3,132	0.00%
2018/02/22	5	66.10	2	66.80	66.80	3	3,214	0.09%
2018/02/21	2	65.50	2.1	66.30	67.00	-0.1	3,266	0.00%
2018/02/09	1	61.20	7	59.90	61.20	-6	3,337	-0.18%
2018/02/06	1	62.00	328	61.66	62.10	-327	3,331	-9.82%	大賣/鉅額交易
2018/02/02	2	70.25	2	70.45	70.10	0	3,332	0.00%
2018/01/25	1	71.80	0	0.00	71.10	1	4,028	0.02%
2018/01/17	0.1	71.50	0	0.00	71.50	0.1	4,412	0.00%
2018/01/16	3	73.10	0	0.00	73.10	3	4,416	0.07%
2018/01/15	1	72.50	1	71.70	72.00	0	4,443	0.00%
2018/01/12	1	72.00	0	0.00	72.50	1	4,572	0.02%
2018/01/10	0	0.00	1	71.10	71.10	-1	4,588	-0.02%
2018/01/09	0	0.00	2	75.40	73.80	-2	4,654	-0.04%
2018/01/08	21	80.00	1	79.90	77.00	20	4,645	0.43%
2018/01/05	0	0.00	1	77.20	80.00	-1	4,683	-0.02%
2018/01/04	2	77.10	1	78.60	78.60	1	4,733	0.02%
2018/01/03	2	74.60	1	75.40	75.80	1	4,721	0.02%
2018/01/02	2	73.00	0	0.00	75.30	2	4,673	0.04%