泰碩 (3338)-國泰-館前券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
64.6
漲跌
▼2.4
漲幅
-3.58%
成交量
2,212張
產業
上市電子零組件類股
518人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

泰碩 (3338)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/15	6	67.45	6	67.17	67.00	0	3,909	0.00%
2024/04/12	4	68.88	9.1	69.03	68.80	-5	3,905	-0.13%
2024/04/11	2.1	68.39	3	69.00	67.90	-0.9	3,907	-0.02%
2024/04/10	12	69.68	2	69.35	68.90	10	4,013	0.25%
2024/04/09	23	70.33	19	69.53	70.50	4	4,009	0.10%
2024/04/08	2	66.10	102.6	65.88	65.80	-100.6	3,965	-2.54%	大賣/
2024/04/03	2	64.80	21	64.97	64.90	-19	4,086	-0.46%
2024/04/02	5	64.86	25	65.11	65.10	-20	4,399	-0.45%
2024/04/01	0	0.00	24	64.87	65.40	-24	4,473	-0.54%
2024/03/29	5.2	64.86	4.2	65.22	64.70	1	4,465	0.02%
2024/03/28	2	65.05	1	65.00	64.70	1	4,449	0.02%
2024/03/27	0	65.20	1	65.70	65.40	-1	4,455	-0.02%
2024/03/26	8.4	66.12	2	66.25	65.30	6.4	4,443	0.14%
2024/03/25	0	0.00	7	67.03	67.30	-7	4,406	-0.16%
2024/03/22	8	65.80	2	66.40	65.70	6	4,392	0.14%
2024/03/21	1	66.30	4	66.85	66.20	-3	4,376	-0.07%
2024/03/20	7	66.66	3	68.03	66.00	4	4,370	0.09%
2024/03/19	2.3	68.00	0	68.00	67.50	2.3	4,349	0.05%
2024/03/18	11	68.51	1	68.60	68.90	10	4,375	0.23%
2024/03/15	4	68.12	3	68.03	67.60	1	4,498	0.02%
2024/03/14	14	68.58	8	68.92	67.90	6	4,481	0.13%
2024/03/13	21	70.86	18	70.88	71.00	3	4,425	0.07%
2024/03/12	22.2	71.31	45.4	69.98	72.40	-23.2	4,272	-0.54%
2024/03/11	8.3	69.75	8.3	70.22	68.70	0	4,134	0.00%
2024/03/08	52.7	73.06	43.1	72.41	70.80	9.6	4,020	0.24%
2024/03/07	277.4	78.10	153	77.09	76.10	124.4	3,727	3.34%	大買/大賣/鉅額交易
2024/03/06	8	71.86	16.4	73.01	73.20	-8.4	3,062	-0.27%
2024/03/05	1	66.90	3	66.93	66.60	-2	2,854	-0.07%
2024/03/04	15	69.15	50.5	69.40	67.50	-35.5	2,823	-1.26%
2024/03/01	59	67.66	22	68.55	68.00	37	2,698	1.37%
2024/02/29	4	66.65	27	66.60	66.50	-23	2,608	-0.88%
2024/02/27	3	64.40	3	64.23	65.70	0	2,572	0.00%
2024/02/23	31	65.42	0.2	65.70	64.00	30.8	2,558	1.20%
2024/02/22	2	66.25	12	66.90	66.10	-10	2,545	-0.39%
2024/02/21	4.8	65.77	3.2	65.91	65.20	1.6	2,529	0.06%
2024/02/20	22	65.96	1	65.30	65.50	21	2,514	0.84%
2024/02/19	2.3	67.11	14	67.01	66.10	-11.7	2,493	-0.47%
2024/02/16	3	67.26	9	66.83	67.30	-6	2,461	-0.24%
2024/02/15	21.2	64.63	16.2	65.59	65.50	5	2,388	0.21%
2024/02/05	23.3	65.95	24	64.90	64.60	-0.8	2,349	-0.03%
2024/02/02	27.1	66.53	43.1	66.64	66.50	-16.1	2,301	-0.70%
2024/02/01	1.1	64.59	4	63.73	64.40	-2.9	2,132	-0.14%
2024/01/31	0.2	63.00	2	63.80	63.70	-1.8	2,134	-0.09%
2024/01/30	11	64.57	32	64.59	64.00	-21	2,143	-0.98%
2024/01/29	3	63.10	17	62.71	63.10	-14	2,064	-0.68%
2024/01/26	3	61.10	0	0.00	61.00	3	2,064	0.15%
2024/01/25	0	62.49	0	0.00	61.80	0	2,134	0.00%
2024/01/24	0.1	62.84	1	63.30	62.60	-0.9	2,267	-0.04%
2024/01/23	2	62.90	0	0.00	63.00	2	2,302	0.09%
2024/01/22	6	63.40	8.1	62.78	63.60	-2.1	2,289	-0.09%
2024/01/19	6	61.52	2	61.45	61.60	4	2,258	0.18%
2024/01/18	0	61.30	0	60.50	61.50	0	2,254	0.00%
2024/01/17	0.1	61.12	0.1	62.32	60.80	0	2,247	0.00%
2024/01/16	0.1	61.60	0	0.00	61.60	0.1	2,236	0.00%
2024/01/15	0	62.10	3.1	61.98	62.00	-3.1	2,233	-0.14%
2024/01/12	4	61.18	3	62.27	60.50	1	2,228	0.04%
2024/01/11	2	61.50	1	60.50	61.50	1	2,221	0.05%
2024/01/10	2	60.00	0	0.00	60.00	2	2,220	0.09%
2024/01/09	5.1	61.64	28	61.08	60.90	-22.9	2,213	-1.04%
2024/01/08	8	62.01	3	62.47	62.00	5	2,202	0.23%
2024/01/05	3	62.77	1	63.80	62.60	2	2,195	0.09%
2024/01/04	82	64.95	31	64.34	64.00	51	2,177	2.34%
2024/01/03	25	66.20	10	66.01	65.90	15	2,083	0.72%
2024/01/02	11	66.19	5	66.84	67.30	6	2,062	0.29%
2023/12/29	31	67.35	45	67.63	67.20	-14	1,996	-0.70%
2023/12/28	84	66.85	81	66.46	67.10	3	1,884	0.16%
2023/12/27	125	62.20	96	63.72	64.50	29	1,600	1.81%	大買/
2023/12/26	1	60.00	0	0.00	60.10	1	1,548	0.06%
2023/12/25	0	0.00	1	59.90	60.10	-1	1,589	-0.06%
2023/12/22	2	61.10	4	61.10	60.80	-2	1,621	-0.12%
2023/12/21	0	0.00	2	59.40	59.20	-2	1,723	-0.12%
2023/12/19	3	58.17	3	58.50	58.30	0	1,837	0.00%
2023/12/18	6	60.07	0	0.00	59.50	6	1,920	0.31%
2023/12/15	17	62.00	0	0.00	61.30	17	2,052	0.83%
2023/12/14	13	62.49	13	62.84	62.50	0	2,065	0.00%
2023/12/13	2	63.50	2.1	63.36	62.00	-0.1	2,071	0.00%
2023/12/12	46	63.67	7	64.50	61.60	39	2,069	1.88%
2023/12/11	3	62.13	5	62.06	62.20	-2	2,006	-0.10%
2023/12/08	4	60.90	1	61.20	60.80	3	2,009	0.15%
2023/12/07	7	61.03	5	61.74	61.20	2	2,022	0.10%
2023/12/06	3	60.23	1	61.70	60.10	2	2,064	0.10%
2023/12/05	0	0.00	1	60.40	60.90	-1	2,169	-0.05%
2023/12/01	3	63.23	20	62.80	61.30	-17	2,334	-0.73%
2023/11/30	0	0.00	2	61.15	61.20	-2	2,348	-0.09%
2023/11/28	1	60.10	0	0.00	60.30	1	2,507	0.04%
2023/11/27	1	58.00	2	58.30	58.30	-1	2,540	-0.04%
2023/11/24	1	59.10	0	0.00	58.60	1	2,601	0.04%
2023/11/22	1	60.90	0.1	60.90	60.80	0.9	2,615	0.03%
2023/11/21	5	60.60	1.1	61.00	60.60	3.9	2,621	0.15%
2023/11/20	2	60.10	2	60.50	60.70	0	2,662	0.00%
2023/11/16	0	0.00	3	59.80	59.70	-3	2,806	-0.11%
2023/11/15	1	60.60	1	59.80	59.60	0	2,855	0.00%
2023/11/14	2	60.35	1.1	60.35	60.50	0.9	2,911	0.03%
2023/11/13	1	59.30	1	59.50	60.00	0	3,040	0.00%
2023/11/10	1	59.60	1	59.90	59.80	0	3,088	0.00%
2023/11/09	1	60.00	1	60.40	60.40	0	3,096	0.00%
2023/11/07	1	59.80	2	59.40	59.50	-1	3,136	-0.03%
2023/11/06	1	59.60	1	58.70	58.70	0	3,149	0.00%
2023/11/02	7	59.81	14	58.71	59.40	-7	3,210	-0.22%
2023/11/01	14	57.91	21	57.00	56.50	-7	3,215	-0.22%
2023/10/31	2	59.90	0	0.00	59.90	2	3,145	0.06%
2023/10/25	0	0.00	0	55.30	55.10	0	3,484	0.00%
2023/10/24	2	54.50	0	0.00	54.70	2	3,748	0.05%
2023/10/23	1	54.30	0	0.00	54.20	1	3,921	0.03%
2023/10/20	0	0.00	0	53.00	53.90	0	4,390	0.00%
2023/10/17	1	55.50	1	56.30	55.50	0	5,824	0.00%
2023/10/12	0	0.00	1	58.20	58.00	-1	6,550	-0.02%
2023/10/11	0	0.00	3	57.83	56.80	-3	6,643	-0.05%
2023/10/05	0	0.00	12	60.63	60.20	-12	6,658	-0.18%
2023/10/04	11	60.75	11	60.59	60.40	0	6,663	0.00%
2023/10/03	9	63.78	4	63.70	62.00	5	6,624	0.08%
2023/10/02	3	63.73	14	63.90	63.90	-11	6,588	-0.17%
2023/09/28	11	63.27	2	63.70	62.40	9	6,554	0.14%
2023/09/27	1	63.30	1	62.70	63.30	0	6,525	0.00%
2023/09/26	13	64.75	9	65.54	61.70	4	6,537	0.06%
2023/09/25	0	0.00	1	63.80	63.10	-1	6,438	-0.02%
2023/09/22	16	64.18	24	64.14	64.60	-8	6,412	-0.12%
2023/09/21	59	64.17	65	63.83	64.00	-6	6,325	-0.09%
2023/09/20	119	63.79	120	62.72	61.90	-1	6,229	-0.02%	大買/大賣/
2023/09/19	11	61.60	0	0.00	61.20	11	6,088	0.18%
2023/09/18	10	62.83	3	63.17	62.90	7	6,075	0.12%
2023/09/15	9	64.40	2	63.90	64.00	7	6,063	0.12%
2023/09/14	32	63.50	31.2	63.61	64.50	0.8	6,016	0.01%
2023/09/13	5	59.94	3.1	60.22	60.90	1.9	5,931	0.03%
2023/09/12	7	60.42	24	60.58	60.10	-17	5,912	-0.29%
2023/09/11	6	61.38	0	0.00	60.80	6	5,902	0.10%
2023/09/08	14	63.28	34	62.87	63.60	-20	5,850	-0.34%
2023/09/07	38.1	63.32	9	62.06	63.70	29.1	5,731	0.51%
2023/09/06	3	60.90	26	60.95	61.00	-23	5,589	-0.41%
2023/09/05	22	60.18	14	60.68	61.20	8	5,589	0.14%
2023/09/04	32	61.12	12	61.43	61.70	20	5,585	0.36%
2023/09/01	2	58.25	2	57.90	57.90	0	5,481	0.00%
2023/08/31	31	58.71	32.2	58.71	58.90	-1.2	5,493	-0.02%
2023/08/30	8.2	58.84	5.1	58.69	59.20	3.1	5,485	0.06%
2023/08/29	0	0.00	2	56.00	56.00	-2	5,441	-0.04%
2023/08/28	1	55.80	0	0.00	56.40	1	5,445	0.02%
2023/08/25	0	0.00	1	57.90	57.40	-1	5,449	-0.02%
2023/08/24	0.2	60.40	3.2	60.45	59.10	-3	5,458	-0.05%
2023/08/23	1	58.80	1	58.60	58.50	0	5,453	0.00%
2023/08/22	1	59.00	1	58.70	58.70	0	5,453	0.00%
2023/08/21	11	59.74	6	59.72	60.10	5	5,375	0.09%
2023/08/18	22.3	58.97	5	59.58	58.50	17.3	5,322	0.33%
2023/08/17	12.2	61.15	24	58.53	61.50	-11.8	5,252	-0.23%
2023/08/16	18	56.35	2	57.20	57.70	16	5,115	0.31%
2023/08/11	2	58.25	1	59.30	57.70	1	5,027	0.02%
2023/08/10	5	57.48	0.7	58.00	57.10	4.3	4,973	0.09%
2023/08/09	0	61.80	16	61.25	60.30	-16	4,930	-0.32%
2023/08/08	1	62.00	0	0.00	62.10	1	4,893	0.02%
2023/08/07	24	62.90	7	62.40	63.80	17	4,845	0.35%
2023/08/04	5	62.32	17	62.14	62.80	-12	4,785	-0.25%
2023/08/02	4	61.88	6	62.52	61.80	-2	4,774	-0.04%
2023/08/01	4	66.95	22	66.77	66.30	-18	4,756	-0.38%
2023/07/31	5	68.62	10	70.11	68.10	-5	4,908	-0.10%
2023/07/28	10	70.28	21	70.34	70.70	-11	4,807	-0.23%
2023/07/27	57	74.05	55	73.84	71.60	2	4,702	0.04%
2023/07/26	12	72.89	15	71.89	71.10	-3	4,455	-0.07%
2023/07/25	42.1	75.69	51	76.30	74.20	-9	4,307	-0.21%
2023/07/24	85.9	75.34	43	75.40	76.10	42.9	3,872	1.11%
2023/07/21	113	67.30	99.3	68.72	70.90	13.7	3,203	0.43%	大買/
2023/07/20	4	62.73	8.1	64.30	64.50	-4.1	2,530	-0.16%
2023/07/19	16	58.39	15	58.76	58.70	1	2,430	0.04%
2023/07/18	22.1	58.53	27	58.81	60.00	-4.9	2,310	-0.21%
2023/07/17	21.4	58.33	38	60.03	57.90	-16.6	2,023	-0.82%
2023/07/14	2	53.85	8	53.30	55.10	-6	1,750	-0.34%
2023/07/13	2	50.15	6	50.35	50.10	-4	1,678	-0.24%
2023/07/12	1	50.20	0	0.00	49.30	1	1,684	0.06%
2023/07/11	6	48.58	5	49.69	49.35	1	1,690	0.06%
2023/07/10	1	48.05	2	48.00	47.70	-1	1,702	-0.06%
2023/07/07	22	48.27	15	47.75	48.30	7	1,731	0.40%
2023/07/06	1	48.35	0	0.00	48.50	1	1,750	0.06%
2023/07/05	0	0.00	1	50.00	49.00	-1	1,759	-0.06%
2023/07/04	1	47.70	8	50.21	50.10	-7	1,771	-0.40%
2023/07/03	1	48.20	1	48.45	48.35	0	1,744	0.00%
2023/06/30	1	45.80	0	0.00	46.55	1	1,733	0.06%
2023/06/29	0	0.00	1	46.00	45.95	-1	1,783	-0.06%
2023/06/28	1	46.00	1	46.20	45.95	0	1,898	0.00%
2023/06/27	2	46.75	1	46.15	45.80	1	2,043	0.05%
2023/06/26	2	48.88	0	0.00	48.30	2	2,119	0.09%
2023/06/21	11	48.97	11	49.58	49.70	0	2,131	0.00%
2023/06/16	3	48.20	6	48.20	48.15	-3	2,301	-0.13%
2023/06/15	7	49.36	1	49.20	48.70	6	2,294	0.26%
2023/06/14	0	0.00	2	49.75	49.10	-2	2,283	-0.09%
2023/06/13	11	50.61	41	50.00	49.85	-30	2,275	-1.32%
2023/06/12	2	51.00	0	0.00	49.95	2	2,265	0.09%
2023/06/09	41	50.81	7	50.20	51.10	34	2,250	1.51%
2023/06/08	14	49.41	31	49.25	48.60	-17	2,214	-0.77%
2023/06/07	8	51.48	2	51.30	51.90	6	2,156	0.28%
2023/06/06	20	50.55	6	49.90	50.10	14	2,107	0.66%
2023/06/05	9	51.38	7.1	51.48	51.40	1.9	2,079	0.09%
2023/06/02	1	50.00	0	0.00	50.30	1	2,042	0.05%
2023/06/01	0	0.00	1	50.10	50.00	-1	2,021	-0.05%
2023/05/31	3	50.07	7	50.17	50.00	-4	2,009	-0.20%
2023/05/30	1	48.70	2	50.00	49.85	-1	1,993	-0.05%
2023/05/29	1	49.50	8	49.42	49.45	-7	1,965	-0.36%
2023/05/26	0.1	47.98	0	0.00	48.25	0.1	1,915	0.01%
2023/05/25	9	47.59	6	48.38	47.90	3	1,888	0.16%
2023/05/23	1	46.40	0	0.00	46.35	1	1,825	0.05%
2023/05/22	1	46.75	0	46.90	46.85	1	1,830	0.05%
2023/05/17	0	0.00	1	45.00	44.95	-1	1,825	-0.05%
2023/05/12	0	0.00	2	44.25	45.00	-2	1,804	-0.11%
2023/05/11	2	44.70	0	0.00	44.05	2	1,799	0.11%
2023/05/10	2	45.40	1	45.60	45.25	1	1,789	0.06%
2023/05/09	6	47.48	8	48.26	46.55	-2	1,771	-0.11%
2023/05/08	19	48.61	26	49.25	48.20	-7	1,709	-0.41%
2023/05/05	42	49.97	47	49.85	49.25	-5	1,625	-0.31%
2023/05/04	7	48.02	3	47.95	47.80	4	1,422	0.28%
2023/05/03	0	0.00	51	47.79	47.50	-51	1,399	-3.64%
2023/05/02	0	0.00	47	47.93	47.85	-47	1,385	-3.39%
2023/04/28	5	46.82	4	47.35	47.80	1	1,366	0.07%
2023/04/27	4	46.80	10	46.68	46.90	-6	1,334	-0.45%
2023/04/26	2	44.78	3	44.65	44.70	-1	1,294	-0.08%
2023/04/25	0	0.00	3	43.23	43.35	-3	1,282	-0.23%
2023/04/24	1	43.70	5	43.91	44.00	-4	1,271	-0.31%
2023/04/21	50	45.66	14.1	44.02	43.50	35.9	1,264	2.84%
2023/04/20	0	0.00	3	46.45	46.35	-3	1,219	-0.25%
2023/04/19	4	46.91	0.2	45.45	46.70	3.8	1,206	0.32%
2023/04/18	16.2	47.99	2	48.88	47.70	14.2	1,186	1.20%
2023/04/17	59	48.01	57	48.20	48.30	2	1,152	0.17%
2023/04/14	4	47.73	1	47.65	47.50	3	1,085	0.28%
2023/04/13	63	46.90	72	47.52	47.40	-9	1,063	-0.85%
2023/04/12	40	47.73	5	47.59	47.60	35	1,029	3.40%
2023/04/11	22	47.20	8	47.43	47.05	14	995	1.41%
2023/04/10	3	46.60	19	46.54	46.60	-16	966	-1.66%
2023/04/07	5	46.31	4	46.28	46.10	1	950	0.11%
2023/04/06	20	47.49	4	47.70	47.30	16	921	1.74%
2023/03/31	2	47.15	5	47.36	47.50	-3	895	-0.33%
2023/03/30	10.1	48.11	8	47.96	47.00	2.1	875	0.24%
2023/03/29	15	47.95	19	48.11	47.30	-4	815	-0.49%
2023/03/28	68	47.54	52	46.87	45.25	16	700	2.28%
2023/03/27	6	45.02	5	45.96	46.85	1	549	0.18%
2023/03/24	1	42.50	1.1	42.68	42.60	-0.1	461	-0.02%
2023/03/23	19	43.56	25	43.42	43.60	-6	431	-1.40%
2023/03/22	12	41.40	12	41.40	41.40	0	291	0.00%
2023/03/21	0	37.80	0	0.00	37.65	0	235	0.00%
2023/03/20	0	36.89	0	0.00	37.45	0	235	0.00%
2023/03/17	0	36.70	0	0.00	36.25	0	234	0.00%
2023/03/16	0	36.22	0	0.00	35.70	0	232	0.00%
2023/03/15	0	37.00	0	0.00	36.60	0	230	0.00%
2023/03/14	0	36.78	0	0.00	36.65	0	231	0.00%
2023/03/13	1	36.50	0	0.00	36.85	1	231	0.43%
2023/03/10	6.1	37.41	0	0.00	36.90	6.1	232	2.63%
2023/03/09	11	38.53	0.2	38.35	37.95	10.9	228	4.75%
2023/03/03	0.2	37.98	0	0.00	37.80	0.2	213	0.09%
2023/03/02	1	37.65	0	0.00	37.25	1	209	0.48%
2023/02/22	0	35.50	0	0.00	35.60	0	188	0.00%
2023/02/20	0	36.10	4	36.55	36.50	-4	183	-2.18%
2023/02/17	0	35.15	0	0.00	35.90	0	175	0.00%
2023/02/16	1	35.25	0	0.00	35.15	1	170	0.59%
2023/02/14	0	0.00	1	33.65	33.90	-1	160	-0.62%
2023/02/13	1	33.25	0	0.00	33.15	1	157	0.63%
2023/02/09	1	34.00	0	0.00	34.00	1	160	0.62%
2023/02/02	0	34.80	0	0.00	34.30	0	152	0.00%
2023/01/31	0	33.15	0	0.00	33.05	0	147	0.00%
2023/01/16	1	31.85	0	0.00	32.00	1	152	0.66%
2022/12/26	0	31.80	0	0.00	31.80	0	173	0.00%
2022/12/23	0	0.00	1	31.70	31.55	-1	176	-0.57%
2022/11/30	0	35.04	0	0.00	34.95	0	180	0.00%
2022/11/28	0	34.15	0	0.00	34.20	0	178	0.00%
2022/11/09	0	0.00	9	33.53	33.55	-9	187	-4.81%
2022/11/04	0	0.00	5	32.50	32.70	-5	187	-2.67%
2022/11/03	0	32.00	0	0.00	32.50	0	187	0.00%
2022/10/14	3	31.35	3	31.10	31.35	0	203	0.00%
2022/10/07	0	33.80	0	0.00	33.70	0	214	0.00%
2022/09/27	0	0.00	0	34.20	34.50	0	261	0.00%
2022/09/26	0	0.00	3	34.75	33.75	-3	275	-1.09%
2022/09/23	0	0.00	7	36.26	36.15	-7	279	-2.51%
2022/09/22	0	0.00	10	36.39	36.40	-10	284	-3.52%
2022/09/21	0	37.10	3	36.57	36.40	-3	284	-1.05%
2022/09/20	0	0.00	1	37.15	37.15	-1	285	-0.35%
2022/09/19	0	0.00	3	37.28	37.10	-3	286	-1.05%
2022/09/16	0	0.00	1	38.45	38.45	-1	286	-0.35%
2022/09/14	0	39.40	0	0.00	39.40	0	294	0.00%
2022/09/07	0	0.00	5	38.00	37.85	-5	308	-1.62%
2022/09/06	1	38.35	0	0.00	38.20	1	309	0.32%
2022/09/05	3	39.82	10	39.35	39.25	-7	309	-2.26%
2022/09/02	1	40.20	1.1	40.26	40.20	-0.1	309	-0.02%
2022/09/01	1	40.50	1	40.75	40.50	0	310	0.00%
2022/08/29	1	40.65	0	0.00	40.70	1	309	0.32%
2022/08/24	1	41.90	0	0.00	41.90	1	313	0.32%
2022/08/18	0	0.00	5	41.44	41.60	-5	307	-1.62%
2022/08/17	3	41.22	0	0.00	41.05	3	309	0.97%
2022/08/16	0	0.00	3	41.70	41.70	-3	308	-0.97%
2022/08/09	3	40.47	0	0.00	40.85	3	313	0.96%
2022/08/08	1	41.25	0	0.00	41.25	1	312	0.32%
2022/08/04	0	0.00	1	41.65	41.10	-1	310	-0.32%
2022/08/03	4	41.01	0	0.00	41.50	4	310	1.29%
2022/08/02	7	40.84	1	40.85	41.10	6	315	1.90%
2022/08/01	6	41.86	2	41.95	41.75	4	316	1.26%
2022/07/28	2	40.15	0	0.00	39.85	2	315	0.63%
2022/07/25	0	40.05	1	40.40	40.40	-1	319	-0.31%
2022/07/22	1	40.05	0	0.00	40.10	1	321	0.31%
2022/07/21	1	40.25	0	0.00	40.30	1	328	0.30%
2022/07/20	2	39.93	0	0.00	39.85	2	330	0.61%
2022/07/18	0	0.00	2	39.80	39.80	-2	333	-0.60%
2022/07/15	4	39.15	0	0.00	39.25	4	334	1.20%
2022/07/14	1	38.55	0	0.00	38.80	1	327	0.31%
2022/07/12	2	36.90	3	36.87	36.80	-1	339	-0.29%
2022/07/11	1	38.10	0	0.00	38.10	1	352	0.28%
2022/07/08	7	38.23	4	38.48	38.60	3	352	0.85%
2022/07/07	2	35.43	0	0.00	37.00	2	349	0.57%
2022/07/06	2	36.90	2	35.73	35.75	0	357	0.00%
2022/07/05	3	35.70	0	0.00	35.65	3	354	0.85%
2022/07/04	3	34.00	0	0.00	36.45	3	338	0.89%
2022/07/01	0	0.00	1	33.80	33.15	-1	330	-0.30%
2022/06/27	0	0.00	1	39.55	39.55	-1	366	-0.27%
2022/06/16	1	44.30	0	0.00	42.20	1	383	0.26%
2022/06/13	0	44.40	0	0.00	43.80	0	400	0.00%
2022/06/10	4	45.30	0	0.00	45.30	4	409	0.98%
2022/06/09	0	45.80	0	0.00	44.70	0	412	0.00%
2022/06/06	0	44.85	0	0.00	44.60	0	441	0.00%
2022/06/02	0	0.00	1	44.85	44.70	-1	464	-0.22%
2022/06/01	1	45.10	0	0.00	45.00	1	493	0.20%
2022/05/19	1	42.50	1	42.60	42.60	0	684	0.00%
2022/05/18	1	43.00	0	0.00	43.00	1	712	0.14%
2022/05/17	0	0.00	1	43.00	43.30	-1	831	-0.12%
2022/05/16	1	41.75	0	0.00	41.75	1	848	0.12%
2022/05/05	1	44.60	0	0.00	44.95	1	1,771	0.06%
2022/04/27	0	0.00	2	42.90	43.80	-2	2,074	-0.10%
2022/04/19	0	0.00	2	46.78	46.90	-2	2,297	-0.09%
2022/04/15	1	47.90	2	47.58	47.15	-1	2,321	-0.04%
2022/04/14	1	50.20	1.1	50.02	49.95	-0.1	2,331	0.00%
2022/04/12	0	0.00	1	50.00	49.80	-1	2,358	-0.04%
2022/04/07	2	53.45	1	52.50	52.10	1	2,394	0.04%
2022/04/06	0	0.00	1.1	53.63	54.30	-1.1	2,414	-0.04%
2022/04/01	2.1	53.49	1	54.30	54.20	1.1	2,419	0.05%
2022/03/31	1	53.60	1	53.70	53.90	0	2,422	0.00%
2022/03/30	0	0.00	1	52.70	53.20	-1	2,457	-0.04%
2022/03/28	0	51.10	0	0.00	51.80	0	2,507	0.00%
2022/03/25	1	52.00	0	0.00	51.80	1	2,511	0.04%
2022/03/23	0	0.00	6	53.18	53.00	-6	2,525	-0.24%
2022/03/22	0	0.00	1	52.00	52.30	-1	2,526	-0.04%
2022/03/21	0	0.00	9	53.18	52.60	-9	2,535	-0.35%
2022/03/18	0	0.00	2	52.75	53.20	-2	2,559	-0.08%
2022/03/17	0	53.07	0	0.00	53.20	0	2,578	0.00%
2022/03/16	1	51.70	0	0.00	51.90	1	2,588	0.04%
2022/03/15	1	51.30	1	51.50	51.50	0	2,616	0.00%
2022/03/14	1	52.50	0	0.00	52.80	1	2,659	0.04%
2022/03/11	0	0.00	1	53.10	53.20	-1	2,767	-0.04%
2022/03/10	6	53.98	4	54.00	54.00	2	2,903	0.07%
2022/03/09	7	53.21	7	53.03	53.10	0	3,213	0.00%
2022/03/08	3	51.93	11	51.71	51.80	-8	3,392	-0.24%
2022/03/07	9	52.37	3	52.57	52.80	6	3,406	0.18%
2022/03/04	4	55.90	0.4	57.30	55.40	3.6	3,446	0.11%
2022/03/03	1	56.50	5	57.00	57.10	-4	3,476	-0.12%
2022/03/02	2	54.70	1	55.10	55.10	1	3,510	0.03%
2022/02/25	32	53.29	32	53.30	53.60	0	3,898	0.00%
2022/02/24	2.1	52.64	10	52.40	52.60	-7.9	4,031	-0.20%
2022/02/23	4	55.65	4	55.78	55.80	0	4,017	0.00%
2022/02/22	3.2	54.73	13	54.68	54.50	-9.9	4,026	-0.24%
2022/02/21	9	57.18	19	56.74	56.60	-10	3,997	-0.25%
2022/02/18	10	57.48	18	57.66	58.00	-8	3,982	-0.20%
2022/02/17	29	59.02	15	58.14	57.90	14	3,961	0.35%
2022/02/16	0	0.00	1	55.80	55.40	-1	3,851	-0.03%
2022/02/15	5	56.02	4	56.23	55.20	1	3,873	0.03%
2022/02/14	12.1	56.04	9	55.97	55.50	3.1	3,910	0.08%
2022/02/11	13.1	59.37	13.5	59.31	59.00	-0.4	3,864	-0.01%
2022/02/10	26	61.26	17	61.16	60.30	9	3,806	0.24%
2022/02/09	36	60.66	41.3	60.94	61.20	-5.3	3,670	-0.14%
2022/02/08	47.4	60.49	57.2	60.25	60.60	-9.8	3,523	-0.28%
2022/02/07	1.4	56.37	13	57.68	58.60	-11.6	3,143	-0.37%
2022/01/26	2	53.05	1	53.50	53.30	1	3,006	0.03%
2022/01/24	11	53.85	4	52.81	53.70	7	2,971	0.23%
2022/01/21	5	54.54	4	54.25	52.60	1	2,933	0.03%
2022/01/20	34.3	57.79	13	57.40	57.30	21.3	2,859	0.74%
2022/01/19	38	57.34	17.2	57.20	58.10	20.9	2,699	0.77%
2022/01/18	2.2	55.31	12	55.20	55.30	-9.9	2,547	-0.39%
2022/01/14	1	51.50	0	0.00	52.50	1	2,484	0.04%
2022/01/12	0	51.60	0	0.00	51.80	0	2,468	0.00%
2022/01/11	3	53.07	1	53.80	52.30	2	2,455	0.08%
2022/01/10	2	54.10	2	54.45	54.00	0	2,441	0.00%
2022/01/07	3	53.73	2	55.45	53.00	1	2,415	0.04%
2022/01/06	2	54.80	0	0.00	54.60	2	2,390	0.08%
2022/01/05	4	54.83	2	55.00	54.80	2	2,383	0.08%
2022/01/04	1	55.00	5	56.30	56.50	-4	2,360	-0.17%
2022/01/03	2	55.85	3.3	55.49	55.40	-1.3	2,334	-0.06%
2021/12/30	8	54.30	0	0.00	54.90	8	2,313	0.35%
2021/12/29	2	54.45	3	54.97	54.80	-1	2,304	-0.04%
2021/12/28	0	0.00	4	53.10	52.90	-4	2,279	-0.18%
2021/12/27	1	53.90	4	53.95	53.70	-3	2,275	-0.13%
2021/12/24	4	55.20	2	54.70	54.70	2	2,266	0.09%
2021/12/23	3	55.93	1	55.50	55.50	2	2,210	0.09%
2021/12/22	0	0.00	3	53.30	52.60	-3	2,156	-0.14%
2021/12/21	1	51.80	0	0.00	52.40	1	2,151	0.05%
2021/12/20	0	0.00	1	51.40	52.00	-1	2,143	-0.05%
2021/12/17	3	52.30	0	0.00	51.40	3	2,135	0.14%
2021/12/15	1	52.50	13	52.90	52.90	-12	2,108	-0.57%
2021/12/14	0	54.80	1	53.40	52.70	-1	2,094	-0.05%
2021/12/13	1	55.80	17	55.28	55.80	-16	2,064	-0.78%
2021/12/10	1	54.50	2	54.80	54.50	-1	2,037	-0.05%
2021/12/09	1	54.50	2	54.25	54.30	-1	2,018	-0.05%
2021/12/08	1	55.20	5	55.36	54.90	-4	1,982	-0.20%
2021/12/07	13	55.77	11	55.33	54.00	2	1,929	0.10%
2021/12/06	37	59.48	12.2	60.01	58.20	24.8	1,817	1.37%
2021/12/03	40.2	60.22	25	61.08	59.60	15.2	1,681	0.90%
2021/12/02	7	58.49	16	60.14	62.20	-9	1,365	-0.66%
2021/12/01	2	54.70	11	54.67	56.60	-9	1,171	-0.77%
2021/11/30	4	55.35	7	54.66	55.30	-3	1,135	-0.26%
2021/11/29	8	54.28	14	53.15	54.00	-6	1,067	-0.56%
2021/11/26	5	56.40	4	56.35	55.00	1	1,013	0.10%
2021/11/25	8	56.96	4	57.30	57.60	4	944	0.42%
2021/11/24	50	57.25	49	57.42	57.80	1	841	0.12%
2021/11/23	19	55.59	10	55.24	56.10	9	527	1.71%
2021/11/22	0	0.00	1	51.00	51.00	-1	380	-0.26%
2021/11/19	0	0.00	2	45.55	46.40	-2	365	-0.55%
2021/11/16	1	44.00	0	0.00	43.80	1	335	0.30%
2021/11/12	0	0.00	2	45.20	45.40	-2	324	-0.62%
2021/11/11	5	45.01	4	45.66	46.60	1	285	0.35%
2021/11/02	1	40.50	0	0.00	39.75	1	230	0.43%
2021/10/29	0	0.00	1	40.45	40.20	-1	232	-0.43%
2021/10/26	1	40.50	1	40.10	39.80	0	241	0.00%
2021/10/25	1	39.80	0	0.00	39.65	1	242	0.41%
2021/10/22	1	39.75	3	39.77	40.10	-2	247	-0.81%
2021/10/21	2	38.60	0	0.00	38.55	2	250	0.80%
2021/10/19	0	0.00	1	38.60	38.50	-1	266	-0.37%
2021/10/14	1	37.00	0	0.00	37.45	1	285	0.35%
2021/10/12	2	37.53	1	38.05	38.20	1	303	0.33%
2021/10/07	1	39.00	0	0.00	39.10	1	315	0.32%
2021/10/06	1	38.00	1	37.85	37.55	0	325	0.00%
2021/09/23	0	41.00	0	0.00	40.60	0	366	0.00%
2021/09/22	1	41.15	0	0.00	40.25	1	370	0.27%
2021/09/17	0	0.00	1	41.05	41.15	-1	374	-0.27%
2021/09/08	3	40.68	0	0.00	40.40	3	587	0.51%
2021/09/07	1	41.15	4	41.36	41.40	-3	585	-0.51%
2021/09/06	0	0.00	1	42.20	42.10	-1	585	-0.17%
2021/08/27	1	43.35	0	0.00	43.40	1	602	0.17%
2021/08/09	0	48.95	0	0.00	47.50	0	686	0.00%
2021/08/04	1	50.10	0	0.00	49.80	1	735	0.14%
2021/07/23	1	52.20	0	0.00	52.10	1	774	0.13%
2021/07/20	1	51.90	0	0.00	51.80	1	791	0.13%
2021/07/15	0	0.00	4	53.70	53.90	-4	805	-0.50%
2021/07/14	4	53.55	10	53.60	53.30	-6	804	-0.75%
2021/07/13	12	53.49	8	53.83	52.60	4	810	0.49%
2021/07/12	8	52.80	4	53.05	52.50	4	813	0.49%
2021/07/09	9	53.84	4	53.55	53.30	5	839	0.60%
2021/07/08	4	54.13	2	54.20	54.00	2	944	0.21%
2021/07/07	0	0.00	1	51.80	51.70	-1	951	-0.11%
2021/07/02	0	0.00	2	50.85	50.80	-2	972	-0.21%
2021/07/01	0	0.00	0	52.50	51.10	0	981	0.00%
2021/06/30	1	52.90	0.1	52.10	51.80	0.9	995	0.10%
2021/06/29	2.1	51.71	1	52.10	51.60	1.1	1,028	0.10%
2021/06/28	0	0.00	1	52.20	52.40	-1	1,131	-0.09%
2021/06/25	0	0.00	3	52.80	52.40	-3	1,146	-0.26%
2021/06/24	0	0.00	1	53.20	53.00	-1	1,142	-0.09%
2021/06/23	1	54.40	1	53.20	53.60	0	1,137	0.00%
2021/06/22	5.3	55.11	4	55.50	53.80	1.3	1,130	0.12%
2021/06/21	11	55.39	11	55.69	55.00	0	1,095	0.00%
2021/06/18	3	53.20	12	52.58	54.70	-9	1,008	-0.89%
2021/06/17	0	0.00	1	49.60	49.75	-1	957	-0.10%
2021/06/08	0	0.00	1	49.25	49.45	-1	1,017	-0.10%
2021/06/03	0	0.00	1	49.50	49.40	-1	1,024	-0.10%
2021/06/02	11	49.93	19	50.44	49.60	-8	1,026	-0.78%
2021/06/01	12	49.86	0	0.00	50.50	12	1,012	1.19%
2021/05/31	1	47.95	2	48.50	48.70	-1	1,005	-0.10%
2021/05/28	1	46.35	0	0.00	46.80	1	997	0.10%
2021/05/26	3	46.42	0	0.00	46.25	3	1,004	0.30%
2021/05/25	1	45.95	0	0.00	46.60	1	1,003	0.10%
2021/05/24	3	45.73	0	0.00	45.80	3	1,000	0.30%
2021/05/21	5	45.04	0	0.00	45.30	5	1,003	0.50%
2021/05/20	2	44.55	0	0.00	44.55	2	1,009	0.20%
2021/05/19	1	44.35	1	45.95	44.80	0	1,012	0.00%
2021/05/18	0	0.00	2	44.05	45.00	-2	1,019	-0.20%
2021/05/17	0	0.00	5	40.95	40.95	-5	1,010	-0.49%
2021/05/13	1	41.35	3	42.12	44.30	-2	996	-0.20%
2021/05/12	1	45.20	0	0.00	45.00	1	979	0.10%
2021/05/11	4	52.31	8	50.11	50.00	-4	957	-0.42%
2021/05/07	1	57.60	0	0.00	57.70	1	937	0.11%
2021/05/06	1	55.00	1	55.60	55.50	0	934	0.00%
2021/05/05	1	56.30	0	0.00	56.10	1	931	0.11%
2021/05/04	0	0.00	2	55.60	56.00	-2	930	-0.21%
2021/05/03	2	58.80	1	60.50	58.50	1	922	0.11%
2021/04/28	1	61.90	0	0.00	61.10	1	927	0.11%
2021/04/27	2	62.10	0	0.00	61.50	2	941	0.21%
2021/04/26	1	63.10	2	62.30	62.10	-1	938	-0.11%
2021/04/23	1	62.10	1	63.00	63.00	0	939	0.00%
2021/04/22	1	63.50	12.1	62.76	62.10	-11.1	957	-1.16%
2021/04/20	0	65.70	1	65.20	65.10	-1	978	-0.10%
2021/04/19	3	65.50	2	66.00	65.20	1	1,025	0.10%
2021/04/16	2	65.50	8	65.53	65.40	-6	1,025	-0.59%
2021/04/15	10.1	66.76	15	66.60	66.30	-5	1,053	-0.47%
2021/04/14	8	66.54	146	66.55	67.50	-138	1,027	-13.44%	大賣/鉅額交易
2021/04/13	133	64.39	25	65.59	65.70	108	949	11.37%	大買/鉅額交易
2021/04/09	0	0.00	7	64.26	64.00	-7	961	-0.73%
2021/04/08	5	65.50	0	0.00	64.60	5	967	0.52%
2021/04/07	0	0.00	2	64.50	64.50	-2	960	-0.21%
2021/04/06	2	64.85	3.1	66.08	64.70	-1.1	953	-0.12%
2021/04/01	13	65.54	8	65.74	65.60	5	940	0.53%
2021/03/31	36.1	65.84	167	64.87	66.00	-130.9	907	-14.41%	大賣/鉅額交易
2021/03/30	165	61.02	1	63.30	63.30	164	806	20.33%	大買/鉅額交易
2021/03/29	1	60.20	1	60.50	60.40	0	791	0.00%
2021/03/26	0	0.00	0	60.90	60.20	0	796	0.00%
2021/03/25	1	61.30	0	0.00	60.40	1	806	0.12%
2021/03/23	0	63.20	1	62.00	61.40	-1	811	-0.12%
2021/03/22	5	62.80	0	0.00	62.20	5	817	0.61%
2021/03/18	1	62.70	0	0.00	62.80	1	820	0.12%
2021/03/17	1	63.20	6	64.20	63.50	-5	827	-0.60%
2021/03/16	4.1	63.78	3	63.47	63.80	1.1	823	0.13%
2021/03/15	0	0.00	1	61.10	61.00	-1	803	-0.12%
2021/03/12	2	60.70	0	0.00	60.70	2	812	0.25%
2021/03/09	0	61.40	2	59.00	59.00	-2	855	-0.23%
2021/03/08	0	60.90	0	0.00	60.00	0	868	0.00%
2021/03/04	0	0.00	1	59.10	59.10	-1	981	-0.10%
2021/03/02	2	61.10	0	0.00	58.90	2	1,048	0.19%
2021/02/26	1	61.50	0	0.00	60.30	1	1,078	0.09%
2021/02/25	0	62.00	0	0.00	60.60	0	1,121	0.00%
2021/02/22	3	60.37	0	0.00	60.70	3	1,235	0.24%
2021/02/05	0	56.70	5	56.16	56.10	-5	1,521	-0.33%
2021/02/04	0	0.00	2	56.25	56.40	-2	1,734	-0.12%
2021/02/02	0	0.00	3	55.40	55.30	-3	1,787	-0.17%
2021/02/01	0	0.00	2	55.45	55.40	-2	1,826	-0.11%
2021/01/28	0	0.00	4	58.20	57.90	-4	1,865	-0.21%
2021/01/27	2	58.80	2	58.75	59.00	0	1,874	0.00%
2021/01/26	1	58.90	0	0.00	58.70	1	1,908	0.05%
2021/01/25	1	59.30	0	0.00	59.20	1	1,924	0.05%
2021/01/22	0	0.00	1	58.40	58.60	-1	1,932	-0.05%
2021/01/21	1	57.90	0	0.00	58.10	1	1,944	0.05%
2021/01/20	1	59.50	6	60.75	59.50	-5	1,947	-0.26%
2021/01/19	0	0.00	6	62.88	62.30	-6	1,939	-0.31%
2021/01/15	4	65.48	3	64.60	64.50	1	1,937	0.05%
2021/01/14	3	66.50	1	66.30	66.20	2	1,922	0.10%
2021/01/13	2	65.70	4.1	66.53	65.90	-2.1	1,888	-0.11%
2021/01/12	5	66.82	7	66.60	65.10	-2	1,871	-0.10%
2021/01/11	6	66.03	1	65.72	65.50	5	1,826	0.27%
2021/01/08	4.1	65.89	5	66.30	65.90	-0.9	1,830	-0.05%
2021/01/07	2	64.35	0	0.00	64.60	2	1,801	0.11%
2021/01/06	12	65.33	2	65.20	64.30	10	1,808	0.55%
2021/01/05	3	65.30	8	64.91	65.60	-5	1,790	-0.28%
2021/01/04	1	63.00	3	62.73	63.00	-2	1,762	-0.11%
2020/12/23	1	64.20	0	0.00	64.20	1	1,949	0.05%
2020/12/22	4	64.28	1	64.20	64.00	3	1,983	0.15%
2020/12/21	0	0.00	2	64.50	64.80	-2	1,992	-0.10%
2020/12/17	1	64.70	1	64.70	64.60	0	1,989	0.00%
2020/12/16	1	65.80	0	0.00	65.40	1	1,990	0.05%
2020/12/15	1	64.40	0	0.00	64.40	1	1,987	0.05%
2020/12/11	2	65.50	3	64.00	64.20	-1	1,996	-0.05%
2020/12/10	4	65.58	3	65.07	65.70	1	1,999	0.05%
2020/12/09	2	67.35	2	67.00	66.70	0	2,011	0.00%
2020/12/08	4	66.45	5	66.38	66.50	-1	2,009	-0.05%
2020/12/07	5	65.86	2	65.60	65.60	3	2,012	0.15%
2020/12/04	3	67.03	0	0.00	66.80	3	2,002	0.15%
2020/12/03	2	68.15	2	68.65	67.60	0	2,007	0.00%
2020/12/02	4	68.00	14	67.94	68.10	-10	2,007	-0.50%
2020/12/01	10	68.71	6	68.38	68.30	4	2,002	0.20%
2020/11/30	24	68.82	212.2	69.11	69.40	-188.2	1,983	-9.49%	大賣/鉅額交易
2020/11/27	353.2	66.52	156	67.75	68.40	197.2	1,910	10.32%	大買/大賣/鉅額交易
2020/11/26	6	65.12	5	65.50	64.90	1	1,859	0.05%
2020/11/25	2	64.90	1	65.20	65.00	1	1,858	0.05%
2020/11/24	3	67.20	2	66.40	66.40	1	1,834	0.05%
2020/11/23	3	68.37	69	68.11	67.90	-66	1,810	-3.64%
2020/11/20	6	68.73	31	68.35	68.40	-25	1,830	-1.37%
2020/11/19	3	68.07	7	68.87	69.10	-4	1,814	-0.22%
2020/11/18	65	68.74	40	68.56	68.50	25	1,780	1.40%
2020/11/17	6	64.48	8.1	65.01	64.40	-2.1	1,626	-0.13%
2020/11/16	14	64.84	4	64.85	64.90	10	1,688	0.59%
2020/11/13	9	64.18	5	64.42	64.50	4	1,692	0.24%
2020/11/12	45.1	66.13	18	65.89	65.70	27.1	1,655	1.63%
2020/11/11	3	62.60	1	62.40	62.30	2	1,453	0.14%
2020/11/10	3	62.07	5	62.78	62.20	-2	1,449	-0.14%
2020/11/09	3	61.07	2	61.90	61.80	1	1,435	0.07%
2020/11/06	2	59.85	2	59.90	59.60	0	1,420	0.00%
2020/11/05	2	58.35	1	58.90	58.10	1	1,415	0.07%
2020/11/04	3	57.80	1	57.10	57.80	2	1,420	0.14%
2020/11/03	2	57.55	2	57.80	57.80	0	1,473	0.00%
2020/11/02	4	55.20	0	0.00	55.00	4	1,460	0.27%
2020/10/30	1	56.80	2	57.05	56.60	-1	1,457	-0.07%
2020/10/29	0	0.00	3	56.50	56.70	-3	1,469	-0.20%
2020/10/28	2	58.55	0	0.00	57.60	2	1,532	0.13%
2020/10/26	4	60.25	1	60.20	60.00	3	1,559	0.19%
2020/10/21	0	0.00	1	61.90	61.90	-1	1,665	-0.06%
2020/10/20	2	61.50	0	0.00	61.60	2	1,700	0.12%
2020/10/19	0	62.50	0	0.00	62.10	0	1,730	0.00%
2020/10/16	3	61.67	1	62.40	60.70	2	1,757	0.11%
2020/10/15	2	62.30	0	0.00	62.30	2	1,791	0.11%
2020/10/14	0	0.00	2	63.85	63.40	-2	1,834	-0.11%
2020/10/13	3	62.73	0	0.00	62.50	3	1,895	0.16%
2020/10/08	2	64.60	1	64.90	64.20	1	2,100	0.05%
2020/10/06	18	65.18	5	64.84	65.40	13	2,178	0.60%
2020/10/05	2	64.50	10	64.67	65.70	-8	2,251	-0.36%
2020/09/30	2	61.00	2	60.30	61.10	0	2,300	0.00%
2020/09/29	3	60.63	2	60.70	60.30	1	2,440	0.04%
2020/09/28	2	58.75	1	58.70	59.80	1	2,769	0.04%
2020/09/25	4	57.40	0	0.00	56.20	4	2,815	0.14%
2020/09/24	2	61.15	2	60.90	60.10	0	2,847	0.00%
2020/09/23	3	62.60	0	0.00	62.70	3	2,871	0.10%
2020/09/22	6	63.42	1	63.20	63.00	5	2,912	0.17%
2020/09/18	2	64.85	0	0.00	64.70	2	2,996	0.07%
2020/09/17	1	65.00	0	0.00	65.00	1	3,012	0.03%
2020/09/16	0	0.00	1	64.50	64.40	-1	3,024	-0.03%
2020/09/15	8	64.59	0	0.00	64.00	8	3,053	0.26%
2020/09/14	1	65.00	3	64.03	65.00	-2	3,082	-0.06%
2020/09/10	1	63.50	0	0.00	63.70	1	3,116	0.03%
2020/09/09	2	63.05	1	61.80	64.00	1	3,139	0.03%
2020/09/07	5	64.98	1	65.40	63.80	4	3,194	0.13%
2020/09/04	2	66.10	9	65.54	66.10	-7	3,218	-0.22%
2020/09/03	4	67.98	1	68.80	67.20	3	3,237	0.09%
2020/09/02	1	67.10	0	0.00	67.40	1	3,253	0.03%
2020/09/01	2	66.90	1	67.30	66.90	1	3,325	0.03%
2020/08/31	2	67.35	0	0.00	66.80	2	3,403	0.06%
2020/08/28	0	0.00	6	67.40	67.30	-6	3,448	-0.17%
2020/08/27	6	68.27	0	0.00	67.20	6	3,487	0.17%
2020/08/26	3	69.20	4	69.18	69.00	-1	3,658	-0.03%
2020/08/25	31	67.10	29	67.10	66.80	2	3,637	0.05%
2020/08/21	0	0.00	2	66.25	67.30	-2	3,710	-0.05%
2020/08/20	6	67.02	7	67.06	65.40	-1	3,746	-0.03%
2020/08/19	4	73.55	3	75.00	72.60	1	3,790	0.03%
2020/08/17	2	76.60	0	0.00	76.30	2	3,839	0.05%
2020/08/14	11	75.42	1	76.00	76.10	10	3,873	0.26%
2020/08/13	2	75.90	1	75.70	75.10	1	3,893	0.03%
2020/08/12	2	76.10	3	76.93	76.10	-1	3,914	-0.03%
2020/08/11	0	0.00	1	76.60	76.00	-1	3,950	-0.03%
2020/08/10	1	78.60	1	78.40	78.30	0	4,018	0.00%
2020/08/07	3	79.53	7	79.94	79.50	-4	4,125	-0.10%
2020/08/06	1	77.70	1	77.50	77.40	0	4,122	0.00%
2020/08/05	2	78.95	14	79.00	78.60	-12	4,167	-0.29%
2020/08/03	5	78.52	2	78.50	78.40	3	4,296	0.07%
2020/07/31	1	81.10	1	81.00	82.00	0	4,366	0.00%
2020/07/30	1	80.00	0	0.00	81.10	1	4,442	0.02%
2020/07/29	2	77.95	1	78.70	78.90	1	4,670	0.02%
2020/07/28	3	78.33	102	78.75	77.00	-99	4,731	-2.09%	大賣/
2020/07/27	5	80.36	5	80.50	80.10	0	4,772	0.00%
2020/07/24	5	82.04	5	82.50	82.00	0	4,999	0.00%
2020/07/23	21	83.50	3	84.10	83.80	18	5,474	0.33%
2020/07/22	14	85.04	3	85.17	85.10	11	5,504	0.20%
2020/07/21	7	84.20	7	84.64	84.70	0	5,508	0.00%
2020/07/20	9	82.90	0	0.00	82.40	9	5,548	0.16%
2020/07/17	108	84.88	3	84.93	84.40	105	5,552	1.89%	大買/鉅額交易
2020/07/16	3	87.00	10	87.10	87.00	-7	5,584	-0.13%
2020/07/15	19	89.32	29	89.53	87.40	-10	5,595	-0.18%
2020/07/14	0	0.00	3	87.03	87.50	-3	5,562	-0.05%
2020/07/13	3	86.67	1	87.40	86.50	2	5,645	0.04%
2020/07/10	32	87.51	2	88.40	86.50	30	5,669	0.53%
2020/07/09	10	91.11	10	91.73	90.20	0	5,663	0.00%
2020/07/08	31	91.82	8	91.44	91.70	23	5,700	0.40%
2020/07/07	33	93.59	52	93.24	92.20	-19	5,743	-0.33%
2020/07/06	9	89.52	19	89.99	90.50	-10	5,507	-0.18%
2020/07/03	14	88.46	4	88.08	88.10	10	5,512	0.18%
2020/07/02	6	89.85	0	0.00	89.40	6	5,676	0.11%
2020/07/01	7	91.26	8	91.23	90.10	-1	5,836	-0.02%
2020/06/30	2	90.75	4	90.48	90.60	-2	5,904	-0.03%
2020/06/29	14	89.75	11	90.06	89.70	3	5,942	0.05%
2020/06/24	5	88.60	1	89.10	88.60	4	5,986	0.07%
2020/06/23	3	88.90	3	89.07	88.60	0	6,074	0.00%
2020/06/22	2	88.70	1	89.90	88.30	1	6,213	0.02%
2020/06/19	2	89.25	2	89.25	89.00	0	6,400	0.00%
2020/06/18	4	88.83	0	0.00	88.60	4	6,555	0.06%
2020/06/16	2	89.15	9	89.59	90.20	-7	6,780	-0.10%
2020/06/15	3	87.73	3	89.00	87.60	0	7,043	0.00%
2020/06/12	5	87.24	0	0.00	88.00	5	7,310	0.07%
2020/06/11	5	89.92	2	90.45	89.60	3	7,479	0.04%
2020/06/10	2	91.65	0	0.00	91.10	2	7,712	0.03%
2020/06/09	1	92.10	1	93.00	91.20	0	7,911	0.00%
2020/06/08	13	93.61	7	93.69	92.60	6	8,061	0.07%
2020/06/05	5	93.52	16	94.40	94.60	-11	8,267	-0.13%
2020/06/04	8	93.96	5.1	94.23	93.50	3	8,463	0.03%
2020/06/03	3	93.17	3	92.87	93.20	0	8,549	0.00%
2020/06/02	30	94.66	22.1	93.69	91.90	8	8,694	0.09%
2020/06/01	2	89.90	4	90.40	90.40	-2	8,949	-0.02%
2020/05/29	8	90.11	6	89.55	89.00	2	9,020	0.02%
2020/05/28	7	90.70	5	91.10	89.80	2	9,091	0.02%
2020/05/27	22	92.71	25	92.60	90.90	-3	9,238	-0.03%
2020/05/26	20	92.75	26	93.35	92.70	-6	9,535	-0.06%
2020/05/25	6	89.37	2	89.80	89.80	4	9,889	0.04%
2020/05/22	2	91.30	2	92.75	90.80	0	10,018	0.00%
2020/05/21	0	0.00	1	91.60	92.00	-1	9,998	-0.01%
2020/05/20	3	90.53	2	91.45	90.50	1	9,983	0.01%
2020/05/19	2	92.30	20	92.27	91.80	-18	9,972	-0.18%
2020/05/18	2	90.80	10	91.01	90.90	-8	9,965	-0.08%
2020/05/15	12	90.73	19	91.23	90.30	-7	9,945	-0.07%
2020/05/14	27	94.63	26	93.62	92.60	1	9,870	0.01%
2020/05/13	5	93.18	4	93.78	93.70	1	9,811	0.01%
2020/05/12	6	94.12	14	94.59	93.90	-8	9,963	-0.08%
2020/05/11	8	95.83	8	95.51	95.30	0	9,941	0.00%
2020/05/08	50	96.07	24	95.75	94.60	26	9,931	0.26%
2020/05/07	23	98.25	11	98.72	96.90	12	9,868	0.12%
2020/05/06	14	97.64	17	98.12	98.20	-3	9,762	-0.03%
2020/05/05	34	100.72	48	100.59	98.50	-14	9,741	-0.14%
2020/05/04	19	95.47	14	96.89	98.00	5	9,542	0.05%
2020/04/30	27	97.23	29	97.17	96.70	-2	9,499	-0.02%
2020/04/29	65	99.42	33	99.02	97.00	32	9,497	0.34%
2020/04/28	65	97.62	89	97.37	99.20	-24	9,332	-0.26%
2020/04/27	11	90.97	47	90.96	90.90	-36	8,871	-0.41%
2020/04/24	54	89.94	5	89.66	90.00	49	8,832	0.55%
2020/04/23	6	89.53	11	89.74	90.00	-5	8,807	-0.06%
2020/04/22	4	87.50	8	87.85	88.00	-4	8,741	-0.05%
2020/04/21	23	89.21	11.1	89.22	87.90	11.9	8,709	0.14%
2020/04/20	8	88.98	4	88.73	89.30	4	8,631	0.05%
2020/04/17	29	90.56	19	90.21	88.10	10	8,629	0.12%
2020/04/16	35	91.97	70	91.64	90.80	-35	8,588	-0.41%
2020/04/15	44	91.15	21	90.75	91.10	23	8,512	0.27%
2020/04/14	12	90.33	41	90.37	91.30	-29	8,509	-0.34%
2020/04/13	58	91.55	39	90.59	90.10	19	8,521	0.22%
2020/04/10	26	90.97	50	90.80	90.60	-24	8,423	-0.28%
2020/04/09	44	89.25	41	88.17	87.50	3	8,305	0.04%
2020/04/08	22	90.16	23	89.96	90.60	-1	8,261	-0.01%
2020/04/07	53	91.60	22	91.44	90.10	31	8,198	0.38%
2020/04/06	27	89.80	31	90.49	91.80	-4	8,011	-0.05%
2020/04/01	14.1	87.86	7.5	88.52	87.60	6.6	7,877	0.08%
2020/03/31	6	87.57	15	87.19	86.70	-9	7,985	-0.11%
2020/03/30	24	86.68	16	86.58	87.10	8	7,973	0.10%
2020/03/27	10	87.61	13.5	87.82	84.70	-3.5	8,009	-0.04%
2020/03/26	42	87.41	25	85.54	88.00	17	8,005	0.21%
2020/03/25	50	88.27	46	86.45	84.00	4	7,898	0.05%
2020/03/24	28	84.21	28	84.68	84.90	0	7,733	0.00%
2020/03/23	12	76.63	22	77.55	80.00	-10	7,629	-0.13%
2020/03/20	30	76.13	19	75.53	77.00	11	7,849	0.14%
2020/03/19	39	73.69	44	73.42	70.00	-5	8,024	-0.06%
2020/03/18	38.1	80.90	38	81.28	77.70	0.1	7,779	0.00%
2020/03/17	35.2	76.90	47	78.49	79.80	-11.8	7,527	-0.16%
2020/03/16	38.2	83.61	54	83.82	77.00	-15.8	7,345	-0.22%
2020/03/13	11	77.11	16	78.83	85.00	-5	7,123	-0.07%
2020/03/12	49	84.03	28	85.13	84.30	21	6,970	0.30%
2020/03/11	42.5	91.62	34	90.36	88.80	8.5	6,873	0.12%
2020/03/10	27	88.11	38	87.46	91.00	-11	6,670	-0.17%
2020/03/09	22	85.86	9.2	86.05	84.10	12.9	6,453	0.20%
2020/03/06	20	89.30	21	89.81	89.90	-1	6,382	-0.02%
2020/03/05	36.2	88.67	64	89.34	89.20	-27.9	6,342	-0.44%
2020/03/04	1	83.60	4	82.90	83.60	-3	6,476	-0.05%
2020/03/03	6	83.58	4	84.23	82.50	2	6,458	0.03%
2020/03/02	15	81.72	21	82.26	82.10	-6	6,374	-0.09%
2020/02/27	48	85.42	41	83.62	79.70	7	6,266	0.11%
2020/02/26	59	82.53	89	84.56	86.90	-30	6,006	-0.50%
2020/02/25	18	77.88	25	78.44	79.00	-7	5,555	-0.13%
2020/02/24	1	72.80	1	73.70	74.90	0	5,443	0.00%
2020/02/21	1	73.90	0	0.00	74.00	1	5,577	0.02%
2020/02/20	2	75.25	8	75.84	75.20	-6	5,588	-0.11%
2020/02/19	2	74.95	1	75.00	74.90	1	5,672	0.02%
2020/02/18	6	76.23	0	0.00	75.10	6	5,734	0.10%
2020/02/17	0	0.00	7	77.00	76.40	-7	5,816	-0.12%
2020/02/14	3	77.63	2	78.10	77.70	1	5,862	0.02%
2020/02/13	31	79.65	5	79.94	77.10	26	5,845	0.44%
2020/02/12	3	76.07	1	75.60	75.60	2	5,704	0.04%
2020/02/11	3	76.80	20	75.55	75.60	-17	5,831	-0.29%
2020/02/07	12	75.03	12	75.42	74.50	0	6,099	0.00%
2020/02/06	9	76.91	3	76.03	77.20	6	6,246	0.10%
2020/02/05	5	74.36	9	74.23	74.50	-4	6,232	-0.06%
2020/02/04	11	73.53	1	73.30	73.60	10	6,302	0.16%
2020/02/03	20	72.22	9	70.66	71.70	11	6,414	0.17%
2020/01/31	18	75.89	4	76.45	76.80	14	6,410	0.22%
2020/01/30	1	80.20	0	0.00	80.10	1	6,575	0.02%
2020/01/20	7	89.36	7.2	89.04	89.00	-0.2	6,625	0.00%
2020/01/17	2	89.95	2	89.70	89.50	0	6,804	0.00%
2020/01/16	11	89.50	7	89.61	89.80	4	6,887	0.06%
2020/01/15	7	90.06	0	0.00	89.80	7	7,155	0.10%
2020/01/14	3	90.90	4	91.00	91.10	-1	7,415	-0.01%
2020/01/13	6	89.00	1	90.00	90.50	5	7,440	0.07%
2020/01/10	38	88.10	25	87.76	88.00	13	7,504	0.17%
2020/01/09	9	90.22	4	90.20	90.00	5	7,496	0.07%
2020/01/08	15	90.26	13	90.69	89.90	2	7,601	0.03%
2020/01/07	4	92.33	9	92.34	91.90	-5	7,621	-0.07%
2020/01/06	20	91.85	7.2	92.32	91.60	12.8	7,678	0.17%
2020/01/03	3	93.73	0	0.00	94.20	3	7,785	0.04%
2020/01/02	1	96.30	3	96.03	96.00	-2	7,952	-0.03%
2019/12/31	5	94.70	3	94.70	94.70	2	8,302	0.02%
2019/12/30	9	94.53	10	94.83	94.50	-1	8,535	-0.01%
2019/12/27	16	95.23	2	95.20	95.00	14	8,834	0.16%
2019/12/26	16	98.02	34.3	98.20	96.00	-18.3	8,889	-0.21%
2019/12/25	12	97.11	12	97.22	97.00	0	8,756	0.00%
2019/12/24	11.2	97.09	15	97.05	97.60	-3.8	8,898	-0.04%
2019/12/23	4	96.50	6	95.95	95.00	-2	8,878	-0.02%
2019/12/20	3	95.43	16	95.68	95.50	-13	8,867	-0.15%
2019/12/19	0	0.00	3	94.60	95.50	-3	8,965	-0.03%
2019/12/18	10.2	95.39	9	95.53	94.10	1.2	9,095	0.01%
2019/12/17	47	98.10	49.1	97.70	95.60	-2.1	9,503	-0.02%
2019/12/16	13	94.81	30.2	95.39	95.40	-17.2	9,286	-0.19%
2019/12/13	4	90.20	2	90.40	90.70	2	9,183	0.02%
2019/12/12	5	91.84	3	91.50	91.40	2	9,402	0.02%
2019/12/11	10	92.44	11	91.70	91.50	-1	9,484	-0.01%
2019/12/10	7.2	93.70	6	93.05	92.70	1.2	9,607	0.01%
2019/12/09	7	94.44	8	94.83	93.80	-1	9,898	-0.01%
2019/12/06	8	93.68	11	94.05	93.10	-3	9,987	-0.03%
2019/12/05	10	92.93	11	92.37	93.20	-1	10,004	-0.01%
2019/12/04	2	91.20	6	91.47	91.10	-4	10,187	-0.04%
2019/12/03	14	90.94	13	91.48	90.80	1	10,373	0.01%
2019/12/02	5	93.20	5	92.90	92.00	0	10,553	0.00%
2019/11/29	92	96.28	109	95.84	93.00	-17	10,837	-0.16%	大賣/
2019/11/28	12	92.33	18	92.27	93.00	-6	10,567	-0.06%
2019/11/27	11	91.87	3	92.13	91.80	8	10,976	0.07%
2019/11/26	10	91.81	31	91.29	91.00	-21	11,262	-0.19%
2019/11/25	31	91.25	19.1	90.83	90.20	11.9	11,385	0.10%
2019/11/22	12	88.89	11	88.65	88.00	1	11,524	0.01%
2019/11/21	6.1	86.79	3	87.83	88.90	3.1	11,884	0.03%
2019/11/20	36	87.42	40	87.80	87.80	-4	12,429	-0.03%
2019/11/19	14	90.92	3	90.97	89.90	11	12,550	0.09%
2019/11/18	11.2	89.24	3.1	90.06	90.90	8.1	12,826	0.06%
2019/11/15	17	91.16	9	91.04	90.20	8	13,084	0.06%
2019/11/14	11	92.40	3	91.80	91.40	8	13,242	0.06%
2019/11/13	1.2	94.03	2	94.45	94.70	-0.8	13,400	-0.01%
2019/11/12	7	93.09	9	93.22	93.80	-2	13,731	-0.01%
2019/11/11	7	93.29	11	93.57	92.00	-4	14,183	-0.03%
2019/11/08	53	94.21	51	93.86	94.30	2	14,793	0.01%
2019/11/07	9	93.06	3	92.63	92.90	6	15,392	0.04%
2019/11/06	33	97.69	36	96.61	95.50	-3	15,765	-0.02%
2019/11/05	16	95.03	25.4	95.37	96.00	-9.4	15,825	-0.06%
2019/11/04	4	93.00	8	93.01	92.80	-4	15,816	-0.03%
2019/11/01	38	90.65	19	90.07	92.20	19	15,865	0.12%
2019/10/31	8	91.43	18	91.51	90.60	-10	15,969	-0.06%
2019/10/30	11	92.92	5.1	93.00	92.80	5.9	16,076	0.04%
2019/10/29	36.4	93.72	17	94.76	92.80	19.4	16,206	0.12%
2019/10/28	7	98.54	6	98.65	97.80	1	16,139	0.01%
2019/10/25	38	99.11	22	98.69	97.80	16	16,135	0.10%
2019/10/24	8	97.66	3	97.83	98.00	5	16,112	0.03%
2019/10/23	34	99.16	23	100.60	97.60	11	16,129	0.07%
2019/10/22	39	99.39	34.3	99.55	100.50	4.7	16,011	0.03%
2019/10/21	4	96.03	11.3	96.20	95.80	-7.3	16,012	-0.05%
2019/10/18	13	97.16	11.2	97.05	97.00	1.8	16,083	0.01%
2019/10/17	9	95.20	7	94.77	95.90	2	16,075	0.01%
2019/10/16	21	94.25	31	93.61	93.60	-10	16,133	-0.06%
2019/10/15	5.3	96.71	5	96.44	95.60	0.3	16,127	0.00%
2019/10/14	24.1	98.01	25	99.32	96.90	-0.9	16,236	-0.01%
2019/10/09	25	97.57	30	97.93	97.30	-5	16,162	-0.03%
2019/10/08	37	99.21	26.3	97.77	97.50	10.7	16,156	0.07%
2019/10/07	100	100.40	113.2	100.27	99.80	-13.2	16,067	-0.08%	大賣/
2019/10/04	67	96.66	58	96.28	95.10	9	15,759	0.06%
2019/10/03	50	93.79	69.2	95.44	96.50	-19.2	15,622	-0.12%
2019/10/02	23.5	92.36	25	92.04	92.30	-1.5	15,378	-0.01%
2019/10/01	10	90.06	4	90.25	91.50	6	15,417	0.04%
2019/09/27	43	89.70	31	89.56	89.70	12	15,448	0.08%
2019/09/26	22	91.63	18	92.20	91.00	4	15,364	0.03%
2019/09/25	1	91.60	2	91.85	91.20	-1	15,396	-0.01%
2019/09/24	5.1	94.60	16	93.27	92.20	-11	15,598	-0.07%
2019/09/23	28	94.58	22	94.35	94.20	6	15,578	0.04%
2019/09/20	75	93.91	81	94.60	96.30	-6	15,538	-0.04%
2019/09/19	11	89.10	12	89.42	89.00	-1	15,258	-0.01%
2019/09/18	21	88.11	42	87.91	89.20	-21	15,388	-0.14%
2019/09/17	44	88.27	32	88.19	86.60	12	15,311	0.08%
2019/09/16	6	90.57	7	91.29	90.40	-1	15,312	-0.01%
2019/09/12	49	91.07	30	91.35	91.00	19	15,693	0.12%
2019/09/11	47	89.97	65	89.93	91.30	-18	15,835	-0.11%
2019/09/10	24	89.57	18	90.82	88.60	6	15,670	0.04%
2019/09/09	11	90.99	1	92.20	91.10	10	15,735	0.06%
2019/09/06	13.1	92.35	15	93.61	91.00	-2	15,763	-0.01%
2019/09/05	44.5	92.25	48	92.46	93.30	-3.5	15,706	-0.02%
2019/09/04	45	90.26	43	90.22	90.40	2	15,718	0.01%
2019/09/03	36	90.44	35	90.00	89.70	1	15,971	0.01%
2019/09/02	51	91.78	54	92.42	94.10	-3	15,784	-0.02%
2019/08/30	81.2	97.74	61	100.70	94.10	20.2	15,603	0.13%
2019/08/29	139	102.14	76	101.99	104.50	63	15,310	0.41%	大買/
2019/08/28	31	98.92	31	98.91	99.50	0	15,040	0.00%
2019/08/27	121	99.79	121	100.05	98.70	0	14,919	0.00%	大買/大賣/
2019/08/26	111	100.37	94.1	98.91	96.50	17	14,827	0.11%	大買/
2019/08/23	258	101.84	192	101.60	102.50	66	14,486	0.46%	大買/大賣/
2019/08/22	38	91.58	42	93.16	95.00	-4	13,937	-0.03%
2019/08/21	47	83.17	52	84.08	86.40	-5	13,830	-0.04%
2019/08/20	71	85.81	68	86.20	83.60	3	13,650	0.02%
2019/08/19	41	83.75	41	84.43	84.00	0	13,465	0.00%
2019/08/16	34	82.76	35.1	83.49	84.00	-1.1	13,304	-0.01%
2019/08/15	100	82.83	125	82.58	82.60	-25	13,138	-0.19%	大賣/
2019/08/14	77	81.74	90	82.35	83.00	-13	12,923	-0.10%
2019/08/13	95	76.70	139	76.35	78.80	-44	12,624	-0.35%	大賣/
2019/08/12	128	72.00	228	71.89	73.10	-100	12,124	-0.82%	大買/大賣/
2019/08/08	38	66.34	65	68.01	69.30	-27	11,526	-0.23%
2019/08/07	71	63.42	51	63.36	63.00	20	11,283	0.18%
2019/08/06	7.1	58.42	7	58.83	62.00	0.1	11,240	0.00%
2019/08/05	12	59.91	9	60.51	59.50	3	11,145	0.03%
2019/08/02	35	61.56	23	61.99	60.90	12	11,223	0.11%
2019/08/01	37	63.23	38	63.47	63.90	-1	11,152	-0.01%
2019/07/31	32	61.73	50	61.46	62.90	-18	11,202	-0.16%
2019/07/30	31	59.33	24	60.62	58.80	7	11,277	0.06%
2019/07/29	3	63.20	8	63.33	62.90	-5	11,281	-0.04%
2019/07/26	13.1	63.31	11	63.58	62.80	2.1	11,471	0.02%
2019/07/25	38	62.35	30	62.51	62.80	8	11,385	0.07%
2019/07/24	7	62.49	9	62.92	62.60	-2	11,330	-0.02%
2019/07/23	19	61.73	33.3	61.83	61.10	-14.3	11,231	-0.13%
2019/07/22	18	58.90	8.2	58.56	59.50	9.8	10,977	0.09%
2019/07/19	17	57.46	19	57.90	57.60	-2	10,913	-0.02%
2019/07/18	27.5	57.52	19	57.56	57.30	8.5	10,868	0.08%
2019/07/17	49	59.35	20	59.34	59.10	29	10,796	0.27%
2019/07/16	40	62.67	20	61.59	61.50	20	10,708	0.19%
2019/07/15	26	63.25	53	63.82	64.00	-27	10,593	-0.25%
2019/07/12	52	62.96	55	63.01	63.00	-3	10,628	-0.03%
2019/07/11	24	62.87	58	62.76	62.90	-34	10,841	-0.31%
2019/07/10	19	61.32	22	61.45	61.50	-3	11,154	-0.03%
2019/07/09	20	60.38	14	60.60	59.80	6	11,151	0.05%
2019/07/08	28	62.07	18	61.85	62.00	10	11,535	0.09%
2019/07/05	43	63.49	50	63.08	62.50	-7	11,722	-0.06%
2019/07/04	27	62.31	15	61.91	61.30	12	11,745	0.10%
2019/07/03	4	65.45	5	64.98	63.20	-1	11,991	-0.01%
2019/07/02	19	65.63	32	66.54	64.80	-13	12,050	-0.11%
2019/07/01	79	65.64	65	65.70	64.80	14	12,119	0.12%
2019/06/28	30	62.23	57	62.66	61.80	-27	12,219	-0.22%
2019/06/27	60	62.17	44	62.70	62.00	16	12,399	0.13%
2019/06/26	47	61.03	61	61.55	62.70	-14	12,304	-0.11%
2019/06/25	150	62.33	139	62.68	61.20	11	12,128	0.09%	大買/大賣/
2019/06/24	51	60.49	49	60.52	61.10	2	11,920	0.02%
2019/06/21	89	61.97	83	62.54	61.10	6	11,847	0.05%
2019/06/20	128	61.56	193	61.48	63.40	-65	11,615	-0.56%	大買/大賣/
2019/06/19	44	59.41	349	59.99	58.50	-305	11,369	-2.68%	大賣/鉅額交易
2019/06/18	24	59.00	21	59.30	56.70	3	11,234	0.03%
2019/06/17	24	59.02	48	59.17	60.10	-24	11,231	-0.21%
2019/06/14	40	58.02	43	58.17	58.70	-3	11,073	-0.03%
2019/06/13	58	58.53	38	58.97	58.00	20	10,957	0.18%
2019/06/12	43	57.58	64	57.81	59.00	-21	10,794	-0.19%
2019/06/11	120	57.22	77	57.46	57.50	43	10,554	0.41%	大買/
2019/06/10	50	53.27	56	53.93	54.80	-6	10,059	-0.06%
2019/06/06	20	49.34	18	48.50	49.90	2	9,846	0.02%
2019/06/05	21	48.46	26.2	48.63	48.15	-5.2	9,730	-0.05%
2019/06/04	10	47.63	10	47.47	46.80	0	9,586	0.00%
2019/06/03	17	47.42	20	47.64	46.90	-3	9,617	-0.03%
2019/05/31	39	49.03	26.3	47.98	48.70	12.7	9,743	0.13%
2019/05/30	24	46.98	16	46.93	47.20	8	9,599	0.08%
2019/05/29	4	46.73	5	46.39	46.30	-1	9,596	-0.01%
2019/05/28	22	46.66	18	46.94	47.50	4	9,627	0.04%
2019/05/27	14	47.90	2	49.53	46.75	12	9,734	0.12%
2019/05/24	13	48.90	17	48.88	48.90	-4	9,861	-0.04%
2019/05/23	62	47.04	20	47.94	47.50	42	9,729	0.43%
2019/05/22	17	50.16	19	49.78	49.35	-2	9,720	-0.02%
2019/05/21	80.5	50.22	65	49.84	50.70	15.5	9,634	0.16%
2019/05/20	29	49.23	37	48.04	47.90	-8	9,479	-0.08%
2019/05/17	45.1	51.60	25	52.07	50.50	20.1	9,331	0.22%
2019/05/16	51	57.01	45	55.83	54.50	6	9,202	0.07%
2019/05/15	68.1	56.72	35	56.71	57.50	33.1	9,122	0.36%
2019/05/14	54	53.91	87	53.50	55.50	-33	8,926	-0.37%
2019/05/13	61	53.81	18	53.37	52.10	43	8,773	0.49%
2019/05/10	22	52.99	65	53.63	54.00	-43	8,788	-0.49%
2019/05/09	43.3	55.10	23	55.20	54.30	20.3	8,664	0.23%
2019/05/08	31	56.36	51	56.58	57.50	-20	8,634	-0.23%
2019/05/07	158.4	55.15	38	59.78	55.00	120.4	8,405	1.43%	大買/鉅額交易
2019/05/06	97.1	61.52	89	61.73	58.60	8.1	8,198	0.10%
2019/05/03	32.5	62.42	166	64.51	62.50	-133.5	8,044	-1.66%	大賣/鉅額交易
2019/05/02	0	0.00	3	63.27	63.60	-3	7,822	-0.04%
2019/04/30	0.5	62.00	2	61.25	62.00	-1.5	7,819	-0.02%
2019/04/29	4	61.63	1	62.90	58.70	3	7,862	0.04%
2019/04/26	6	59.25	22	60.36	61.30	-16	7,920	-0.20%
2019/04/25	23	60.52	3	59.57	60.00	20	7,981	0.25%
2019/04/24	24	60.94	34	60.88	61.00	-10	8,074	-0.12%
2019/04/23	15	58.77	2	59.75	58.50	13	8,183	0.16%
2019/04/22	13	61.64	4	60.70	60.80	9	8,490	0.11%
2019/04/19	20	61.85	11	62.31	60.70	9	8,704	0.10%
2019/04/18	15	64.79	16	63.84	63.80	-1	9,006	-0.01%
2019/04/17	151	62.51	87	62.22	66.90	64	9,317	0.69%	大買/
2019/04/16	293	61.11	70	61.91	62.00	223	9,335	2.39%	大買/鉅額交易
2019/04/15	2	56.50	7	58.06	58.60	-5	8,995	-0.06%
2019/04/12	60	52.35	106	51.61	53.30	-46	8,983	-0.51%	大賣/
2019/04/11	45	50.28	32	50.07	49.40	13	8,634	0.15%
2019/04/10	40	48.10	22.3	48.05	48.35	17.7	8,412	0.21%
2019/04/09	41	48.54	43	48.84	49.60	-2	8,328	-0.02%
2019/04/08	1	46.70	14	46.94	48.15	-13	8,086	-0.16%
2019/04/03	6	43.33	20	43.42	43.80	-14	8,052	-0.17%
2019/04/02	43	42.28	20	42.85	43.55	23	8,075	0.28%
2019/04/01	34	38.60	38	39.30	39.70	-4	8,016	-0.05%
2019/03/29	4	36.48	8	36.40	36.10	-4	7,944	-0.05%
2019/03/28	5	37.60	1	37.15	36.30	4	8,027	0.05%
2019/03/27	3.3	36.50	12	36.67	37.05	-8.7	8,119	-0.11%
2019/03/26	3	36.00	5	35.89	36.20	-2	8,275	-0.02%
2019/03/25	0	0.00	2	35.80	35.30	-2	8,446	-0.02%
2019/03/22	11	37.19	19	37.55	36.55	-8	8,669	-0.09%
2019/03/21	8	36.24	6	36.56	36.95	2	8,582	0.02%
2019/03/20	8	36.01	15	35.86	35.55	-7	8,619	-0.08%
2019/03/19	8	34.88	6	35.16	34.30	2	8,513	0.02%
2019/03/18	0	0.00	1	33.90	34.20	-1	8,445	-0.01%
2019/03/13	0	0.00	2	34.00	33.65	-2	8,426	-0.02%
2019/03/12	0	0.00	2	34.05	33.80	-2	8,435	-0.02%
2019/03/08	2	34.05	3	33.93	33.95	-1	8,430	-0.01%
2019/03/07	2	33.33	1	33.40	33.40	1	8,379	0.01%
2019/03/06	2	36.75	2	35.45	35.00	0	8,268	0.00%
2019/03/04	1	34.80	0	0.00	35.00	1	8,032	0.01%
2019/02/27	11	36.01	2	36.05	35.50	9	7,976	0.11%
2019/02/26	7	37.82	5	37.41	36.00	2	7,885	0.03%
2019/02/25	2	35.65	6	37.27	37.50	-4	7,609	-0.05%
2019/02/22	32	34.13	0	0.00	34.10	32	7,341	0.44%
2019/02/21	0	0.00	2	34.35	34.15	-2	7,289	-0.03%
2019/02/20	3	33.65	1	33.55	33.70	2	7,201	0.03%
2019/02/19	3	33.75	0	0.00	33.70	3	7,169	0.04%
2019/02/18	0	0.00	13	33.72	34.20	-13	7,134	-0.18%
2019/02/15	1	32.80	9	33.76	33.15	-8	7,080	-0.11%
2019/02/14	2	34.35	3	34.93	33.80	-1	7,026	-0.01%
2019/02/13	6	34.43	10	33.85	33.60	-4	6,930	-0.06%
2019/02/12	15	35.21	1	34.80	34.80	14	6,873	0.20%
2019/02/11	7	34.76	3	34.72	35.10	4	6,773	0.06%
2019/01/30	1	33.40	0	0.00	33.30	1	6,671	0.01%
2019/01/29	1	32.65	0	0.00	32.70	1	6,605	0.02%
2019/01/25	3	35.23	2	35.30	35.20	1	6,386	0.02%
2019/01/24	0	0.00	4	34.70	34.80	-4	6,306	-0.06%
2019/01/23	0	0.00	1	34.70	35.00	-1	6,257	-0.02%
2019/01/22	1.2	35.03	4	35.16	34.70	-2.8	6,203	-0.05%
2019/01/21	4	35.20	16	35.94	35.30	-12	6,119	-0.20%
2019/01/18	6	36.88	2	36.93	36.20	4	6,020	0.07%
2019/01/17	3	36.75	0	0.00	36.60	3	5,891	0.05%
2019/01/16	0	0.00	4	37.53	37.25	-4	5,795	-0.07%
2019/01/15	16	37.27	26	37.01	38.35	-10	5,643	-0.18%
2019/01/14	41	37.04	32	37.48	37.15	9	5,462	0.16%
2019/01/11	18	35.65	18	35.79	36.10	0	5,073	0.00%
2019/01/10	15	35.62	18	35.26	35.85	-3	4,792	-0.06%
2019/01/09	21	35.33	15	35.58	34.90	6	4,390	0.14%
2019/01/08	7	34.06	14	34.18	34.95	-7	3,940	-0.18%
2019/01/07	7	31.57	17	31.66	31.80	-10	3,550	-0.28%
2019/01/04	12	28.97	14	28.93	29.50	-2	3,422	-0.06%
2019/01/03	41	31.44	33	31.38	30.10	8	3,335	0.24%
2019/01/02	1	31.55	6	31.08	31.70	-5	3,175	-0.16%
2018/12/28	13	31.38	23	31.59	31.40	-10	3,122	-0.32%
2018/12/27	9	31.77	18	31.49	32.00	-9	3,038	-0.30%
2018/12/26	21	32.02	23	32.13	31.20	-2	2,925	-0.07%
2018/12/25	40	33.16	10	33.78	32.10	30	2,824	1.06%
2018/12/24	57	34.55	57	34.78	35.25	0	2,592	0.00%
2018/12/22	7	33.06	20	33.00	33.40	-13	2,312	-0.56%
2018/12/21	41	31.68	45	30.27	31.85	-4	2,188	-0.18%
2018/12/20	9	30.51	4	30.20	29.85	5	2,085	0.24%
2018/12/19	22	31.55	16	31.30	31.85	6	1,952	0.31%
2018/12/18	36	30.77	46	30.95	31.05	-10	1,724	-0.58%
2018/12/17	26	30.41	28	30.44	29.80	-2	1,532	-0.13%
2018/12/14	37	29.06	60	29.52	29.95	-23	1,329	-1.73%
2018/12/13	3	28.25	22	28.88	28.90	-19	1,149	-1.65%
2018/12/12	1	24.90	7.9	26.30	26.30	-6.9	938	-0.73%
2018/12/10	3	23.40	3	23.60	23.65	0	868	0.00%
2018/12/06	1	23.50	0	0.00	24.35	1	837	0.12%
2018/12/05	1	23.55	0	0.00	24.20	1	809	0.12%
2018/12/04	0	0.00	1	23.05	23.10	-1	799	-0.13%
2018/11/30	1	21.15	0	0.00	21.20	1	753	0.13%
2018/11/23	0	0.00	3	20.45	20.50	-3	757	-0.40%
2018/11/20	0	0.00	5	21.25	21.10	-5	763	-0.65%
2018/11/14	5	20.60	0	0.00	20.60	5	766	0.65%
2018/11/05	0	0.00	5	21.40	21.50	-5	758	-0.66%
2018/10/26	0	0.00	1	19.90	20.00	-1	743	-0.13%
2018/10/25	0	0.00	2	19.63	19.55	-2	739	-0.27%
2018/10/22	0	0.00	1	21.15	21.05	-1	728	-0.14%
2018/10/18	5	20.75	0	0.00	20.75	5	722	0.69%
2018/10/17	0	0.00	7	21.05	20.70	-7	720	-0.97%
2018/10/11	7	20.36	0	0.00	20.35	7	704	0.99%
2018/10/05	3	23.20	0	0.00	22.00	3	665	0.45%
2018/10/04	4	23.53	0	0.00	23.20	4	647	0.62%
2018/10/03	0	0.00	5	25.03	24.15	-5	632	-0.79%
2018/10/02	2	23.85	3	23.85	24.70	-1	588	-0.17%
2018/10/01	4	24.08	2	24.85	24.35	2	572	0.35%
2018/09/28	9	23.64	10	24.03	24.35	-1	511	-0.20%
2018/09/27	0	0.00	6	22.70	22.70	-6	392	-1.53%
2018/09/26	0	0.00	2	21.40	20.65	-2	355	-0.56%
2018/09/25	0	0.00	9	21.78	21.70	-9	345	-2.61%
2018/09/21	10	22.20	0	0.00	22.20	10	331	3.02%
2018/09/20	6	21.45	1	21.25	22.05	5	292	1.71%
2018/09/17	0	0.00	6	20.10	20.10	-6	220	-2.72%
2018/09/11	5	20.30	0	0.00	20.20	5	215	2.32%
2018/08/29	0	0.00	8	19.50	19.55	-8	181	-4.40%
2018/08/28	10	19.43	0	0.00	19.55	10	185	5.38%
2018/08/27	0	0.00	4	18.63	18.75	-4	172	-2.32%
2018/08/22	0	0.00	8	18.34	18.30	-8	158	-5.06%
2018/08/06	1	19.00	0	0.00	18.45	1	124	0.80%
2018/06/13	1	22.50	0	0.00	22.40	1	129	0.77%
2018/06/11	0	0.00	3	22.83	23.35	-3	125	-2.39%
2018/06/05	0	0.00	2	21.40	21.50	-2	116	-1.71%
2018/05/31	2	20.25	0	0.00	20.60	2	109	1.83%
2018/05/29	0	0.00	5	21.00	21.05	-5	108	-4.59%
2018/05/17	5	19.60	0	0.00	20.20	5	110	4.52%
2018/05/11	1	19.80	0	0.00	19.80	1	119	0.83%
2018/04/26	1	20.10	0	0.00	20.15	1	129	0.77%
2018/04/23	5	21.65	0	0.00	21.05	5	126	3.96%
2018/04/13	1	22.40	0	0.00	22.00	1	126	0.79%
2018/04/12	1	22.80	0	0.00	22.75	1	124	0.80%
2018/03/31	0	0.00	2	23.05	23.05	-2	166	-1.20%
2018/03/30	1	23.00	0	0.00	22.80	1	179	0.56%
2018/03/23	6	23.47	3	23.63	23.35	3	187	1.60%
2018/03/21	3	24.00	0	0.00	24.00	3	183	1.64%
2018/03/15	3	24.85	0	0.00	24.90	3	192	1.56%
2018/03/14	10	25.06	0	0.00	25.00	10	194	5.15%
2018/03/13	2	25.35	0	0.00	25.00	2	194	1.03%
2018/03/12	3	25.35	0	0.00	25.30	3	196	1.53%
2018/03/05	0	0.00	5	26.44	25.80	-5	213	-2.34%
2018/03/02	0	0.00	9	25.76	25.75	-9	215	-4.18%
2018/03/01	0	0.00	1	26.20	25.75	-1	217	-0.46%
2018/02/27	5	25.00	0	0.00	25.00	5	219	2.28%
2018/02/26	5	25.00	0	0.00	24.95	5	225	2.22%
2018/02/12	3	25.45	0	0.00	25.50	3	249	1.20%
2018/02/09	2	26.00	0	0.00	25.35	2	251	0.80%
2018/02/06	2	25.00	0	0.00	26.10	2	256	0.78%
2018/02/02	3	26.30	0	0.00	26.20	3	287	1.04%
2018/01/18	2	28.65	0	0.00	28.55	2	425	0.47%
2018/01/16	5	28.33	0	0.00	28.20	5	469	1.07%
2018/01/12	3	28.50	0	0.00	28.60	3	527	0.57%
2018/01/09	0	0.00	1	29.45	29.25	-1	664	-0.15%
2018/01/03	1	30.05	0	0.00	29.50	1	686	0.15%