台半 (5425)-華南永昌-古亭券商分點個股進出

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
75.6
漲跌
▲0.6
漲幅
+0.80%
成交量
1,275張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台半 (5425)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/16	0	0.00	11	74.70	75.00	-11	2,414	-0.46%
2024/05/15	10	73.40	28	73.55	73.40	-18	2,439	-0.74%
2024/05/14	11	73.05	10	73.40	72.80	1	2,443	0.04%
2024/05/13	0	0.00	10	72.70	72.40	-10	2,409	-0.41%
2024/05/10	0	0.00	10	72.10	72.10	-10	2,432	-0.41%
2024/05/09	10	71.30	0	0.00	71.50	10	2,435	0.41%
2024/05/08	0	0.00	10	71.70	71.20	-10	2,476	-0.40%
2024/05/06	10	71.20	0	0.00	71.20	10	2,487	0.40%
2024/05/02	10	72.10	0	0.00	72.00	10	2,521	0.40%
2024/04/30	0	0.00	13	73.91	73.00	-13	2,551	-0.51%
2024/04/29	0	0.00	11	71.27	72.00	-11	2,611	-0.42%
2024/04/26	10	70.10	0	0.00	70.10	10	2,621	0.38%
2024/04/25	10	70.10	0	0.00	71.00	10	2,640	0.38%
2024/04/24	0	0.00	14	70.79	71.40	-14	2,699	-0.52%
2024/04/23	3	68.13	0	0.00	68.40	3	2,873	0.10%
2024/04/22	1	68.80	0	0.00	68.80	1	2,914	0.03%
2024/04/19	11.1	72.95	3	73.07	71.10	8.1	2,935	0.28%
2024/04/18	1	74.50	0	0.00	74.90	1	2,947	0.03%
2024/04/17	1	74.60	16	74.74	74.60	-15	2,992	-0.50%
2024/04/16	10	74.10	5	75.02	74.00	5	3,018	0.17%
2024/04/15	12	78.04	1	77.50	77.50	11	3,006	0.37%
2024/04/12	3	80.23	20	79.65	80.80	-17	2,970	-0.57%
2024/04/11	20	77.40	21	78.25	78.20	-1	2,887	-0.03%
2024/04/10	1	78.50	5	78.12	78.20	-4	2,922	-0.14%
2024/04/09	16	76.86	9	77.76	77.00	7	3,007	0.23%
2024/04/08	0	0.00	10	77.40	77.20	-10	3,114	-0.32%
2024/04/03	0	0.00	10	75.70	76.00	-10	3,109	-0.32%
2024/04/02	11	74.61	10	74.90	74.90	1	3,161	0.03%
2024/04/01	0	0.00	21	75.50	75.50	-21	3,250	-0.65%
2024/03/29	12	74.15	2	74.75	74.10	10	3,357	0.30%
2024/03/28	10	75.30	2	76.20	75.20	8	3,694	0.22%
2024/03/26	10	76.10	10	77.00	75.50	0	3,961	0.00%
2024/03/25	10	76.60	1	77.30	76.30	9	4,233	0.21%
2024/03/21	1	77.10	15	77.03	77.00	-14	4,585	-0.31%
2024/03/20	16	76.15	0	0.00	76.10	16	5,479	0.29%
2024/03/19	0	0.00	6	76.38	77.30	-6	5,743	-0.10%
2024/03/18	13	74.06	22	75.20	75.90	-9	5,723	-0.16%
2024/03/15	10	75.60	0	0.00	75.30	10	5,705	0.18%
2024/03/14	5	76.40	14	77.04	76.40	-9	5,732	-0.16%
2024/03/13	24	76.40	0	0.00	76.00	24	5,723	0.42%
2024/03/12	13	77.55	13	77.65	77.50	0	5,706	0.00%
2024/03/11	0	75.40	15	76.77	76.80	-15	5,692	-0.26%
2024/03/08	2	76.80	45	77.03	75.40	-43	5,692	-0.76%
2024/03/07	53	76.33	0	0.00	75.50	53	5,612	0.94%
2024/03/06	21	78.81	20	79.54	78.50	1	5,601	0.02%
2024/03/05	1	78.50	8	79.00	78.80	-7	5,789	-0.12%
2024/03/04	11	78.84	0	0.00	78.80	11	5,776	0.19%
2024/03/01	10	79.50	0	0.00	79.40	10	5,737	0.17%
2024/02/29	0	0.00	10	80.40	80.00	-10	5,727	-0.17%
2024/02/27	23	79.65	10	79.70	79.70	13	5,775	0.23%
2024/02/26	3	81.63	0	0.00	81.60	3	5,735	0.05%
2024/02/23	1	81.80	0	0.00	81.80	1	5,735	0.02%
2024/02/20	1	82.90	0	0.00	82.90	1	5,711	0.02%
2024/02/19	0	0.00	2	84.10	83.60	-2	5,699	-0.04%
2024/02/16	0	0.00	2	83.10	82.80	-2	5,689	-0.04%
2024/01/31	1	80.60	0	0.00	80.50	1	5,604	0.02%
2024/01/25	1	81.90	0	0.00	81.30	1	5,554	0.02%
2024/01/23	1	80.30	2	82.00	82.30	-1	5,574	-0.02%
2024/01/19	0	0.00	1	80.30	80.30	-1	5,484	-0.02%
2024/01/18	3	80.13	16	79.98	79.70	-13	5,463	-0.24%
2024/01/17	18	83.67	1	83.80	80.60	17	5,434	0.31%
2024/01/16	0	0.00	2	83.35	82.90	-2	5,235	-0.04%
2024/01/15	0	0.00	1	82.50	82.10	-1	5,178	-0.02%
2024/01/12	2	80.95	0	0.00	80.30	2	5,163	0.04%
2024/01/11	3	80.90	2	82.10	82.20	1	5,125	0.02%
2024/01/10	6	81.35	2	81.50	81.20	4	5,123	0.08%
2024/01/09	1	82.70	0	0.00	82.60	1	5,093	0.02%
2024/01/08	4	82.88	1	82.60	82.70	3	5,094	0.06%
2024/01/05	3	83.73	0	0.00	83.10	3	5,086	0.06%
2024/01/03	7	85.14	2	85.40	84.90	5	4,961	0.10%
2024/01/02	4	88.20	3	87.80	87.20	1	4,828	0.02%
2023/12/28	2	91.60	0.2	91.90	91.10	1.8	4,675	0.04%
2023/12/27	2	93.15	2	93.10	92.80	0	4,640	0.00%
2023/12/26	4	93.95	1	94.70	94.60	3	4,553	0.07%
2023/12/25	1	95.40	3	97.40	94.90	-2	4,436	-0.05%
2023/12/21	1	92.80	3	94.90	92.20	-2	3,995	-0.05%
2023/12/20	0	0.00	2	95.35	94.60	-2	3,900	-0.05%
2023/12/19	2	90.55	0	0.00	92.60	2	3,620	0.06%
2023/12/18	4	92.23	1	92.00	91.20	3	3,524	0.09%
2023/12/15	6	93.91	13	97.55	93.20	-7	3,309	-0.21%
2023/12/14	6	91.93	23	90.34	92.00	-17	2,412	-0.70%
2023/12/12	0	0.00	2	88.40	86.30	-2	2,146	-0.09%
2023/12/11	1	87.20	2	86.95	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	5	84.80	84.80	-5	2,195	-0.23%
2023/12/06	1	84.80	0	0.00	84.80	1	2,298	0.04%
2023/12/04	1	86.90	1	88.30	86.60	0	2,333	0.00%
2023/12/01	3.2	87.44	4	88.10	87.50	-0.8	2,320	-0.03%
2023/11/30	3	88.73	8	88.20	88.80	-5	2,341	-0.21%
2023/11/29	1	85.40	2	85.25	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	5	84.10	84.20	-5	2,145	-0.23%
2023/11/27	0	0.00	1	83.30	82.70	-1	2,178	-0.05%
2023/11/24	0	0.00	1	85.60	84.60	-1	2,286	-0.04%
2023/11/20	0	83.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/15	0	0.00	4	80.85	81.80	-4	2,218	-0.18%
2023/11/14	2	79.15	1	80.30	79.00	1	2,218	0.05%
2023/11/10	1	78.80	0	0.00	78.80	1	2,371	0.04%
2023/11/09	1	79.00	0	0.00	78.90	1	2,473	0.04%
2023/11/06	0	0.00	1	81.20	81.00	-1	2,706	-0.04%
2023/11/01	2	78.10	0	0.00	77.90	2	2,958	0.07%
2023/10/31	1	78.90	1	79.25	77.80	0	3,001	0.00%
2023/10/25	1	84.70	0	0.00	84.20	1	3,322	0.03%
2023/10/17	0	0.00	1	84.80	83.40	-1	3,900	-0.03%
2023/10/13	0.5	85.00	2	85.20	84.90	-1.5	4,148	-0.04%
2023/10/12	2.5	83.03	1	84.10	84.00	1.5	4,315	0.03%
2023/10/11	0	0.00	2	83.75	83.20	-2	4,405	-0.05%
2023/10/06	1	82.80	1	83.40	83.30	0	4,553	0.00%
2023/10/05	1	83.10	0	0.00	83.10	1	4,808	0.02%
2023/10/04	2	82.00	7	83.36	83.80	-5	5,144	-0.10%
2023/10/03	9	83.29	0	0.00	82.90	9	5,183	0.17%
2023/10/02	1	85.30	0	0.00	84.80	1	5,213	0.02%
2023/09/28	2	84.85	1	85.30	85.50	1	5,254	0.02%
2023/09/27	2	84.65	2	85.85	84.50	0	5,384	0.00%
2023/09/26	6	85.65	15	85.13	85.00	-9	5,497	-0.16%
2023/09/25	0	0.00	10	85.92	86.60	-10	5,562	-0.18%
2023/09/22	0	0.00	2	82.80	83.10	-2	5,548	-0.04%
2023/09/21	15	82.53	1	84.40	82.40	14	5,594	0.25%
2023/09/20	13	84.32	1	85.40	84.40	12	5,673	0.21%
2023/09/19	5	86.20	0	0.00	85.60	5	5,754	0.09%
2023/09/18	0	0.00	1	87.10	86.70	-1	5,810	-0.02%
2023/09/15	0	0.00	0	85.90	86.40	0	6,051	0.00%
2023/09/14	2	86.60	2	87.50	86.90	0	6,173	0.00%
2023/09/13	1	86.30	3	87.70	87.50	-2	6,227	-0.03%
2023/09/12	0	0.00	1	85.80	86.50	-1	6,296	-0.02%
2023/09/11	0	0.00	6	85.88	84.20	-6	6,334	-0.09%
2023/09/08	5	84.48	0	0.00	84.70	5	6,557	0.08%
2023/09/07	2	83.50	5	85.04	85.20	-3	6,812	-0.04%
2023/09/06	0	0.00	1	84.80	84.70	-1	7,243	-0.01%
2023/09/05	1	85.60	10	85.64	85.60	-9	7,622	-0.12%
2023/09/04	2	82.70	0	0.00	83.20	2	7,568	0.03%
2023/09/01	2	83.80	6	84.35	83.50	-4	7,591	-0.05%
2023/08/31	4	84.35	0	0.00	83.70	4	7,636	0.05%
2023/08/30	1	83.40	12	83.28	84.40	-11	7,680	-0.14%
2023/08/29	0	0.00	2	80.40	80.50	-2	7,645	-0.03%
2023/08/28	0	0.00	2	80.60	80.20	-2	7,699	-0.03%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	0	0.00	5	80.80	80.50	-5	7,854	-0.06%
2023/08/23	1	80.20	0	0.00	80.70	1	8,037	0.01%
2023/08/21	1	80.50	0	0.00	80.20	1	8,153	0.01%
2023/08/18	2	80.25	1	81.80	80.30	1	8,174	0.01%
2023/08/17	0	0.00	63	81.46	81.30	-63	8,228	-0.77%
2023/08/16	1	77.30	0	0.00	78.20	1	8,189	0.01%
2023/08/15	2	78.45	0	0.00	78.40	2	8,194	0.02%
2023/08/14	1	77.10	4	76.90	78.50	-3	8,212	-0.04%
2023/08/11	4	80.55	4	80.20	80.20	0	8,140	0.00%
2023/08/10	2	81.40	0	0.00	81.10	2	8,148	0.02%
2023/08/09	15	81.79	1	83.40	83.40	14	8,124	0.17%
2023/08/08	14	86.17	0	0.00	85.70	14	7,979	0.18%
2023/08/07	0	0.00	6	86.80	87.40	-6	7,986	-0.08%
2023/08/04	17	86.32	15	86.38	86.50	2	8,015	0.02%
2023/08/02	9	88.99	5	89.06	87.60	4	8,097	0.05%
2023/08/01	6	88.93	12	89.22	88.20	-6	8,007	-0.07%
2023/07/31	16	88.51	0	0.00	88.30	16	7,987	0.20%
2023/07/28	3	90.20	0	0.00	90.30	3	7,921	0.04%
2023/07/27	1	90.70	2	91.15	90.80	-1	7,957	-0.01%
2023/07/26	1	93.80	0	0.00	93.60	1	8,076	0.01%
2023/07/25	1	93.20	2	95.10	94.20	-1	8,096	-0.01%
2023/07/24	5	94.90	0	0.00	94.00	5	8,104	0.06%
2023/07/21	8	97.00	2	97.20	96.50	6	8,127	0.07%
2023/07/20	5	97.68	4	99.83	99.30	1	8,221	0.01%
2023/07/19	1	97.10	10	97.50	97.20	-9	8,249	-0.11%
2023/07/18	4	99.13	5	101.50	99.00	-1	8,411	-0.01%
2023/07/17	46	101.86	38.5	102.18	101.50	7.5	8,285	0.09%
2023/07/14	0.5	99.99	4	99.83	99.80	-3.5	8,170	-0.04%
2023/07/13	17	98.83	9	99.98	98.60	8	8,150	0.10%
2023/07/12	40	99.23	30	98.80	98.80	10	8,068	0.12%
2023/07/11	8	100.56	20	100.49	101.00	-12	7,945	-0.15%
2023/07/10	0	0.00	3	97.00	96.10	-3	7,693	-0.04%
2023/07/07	3	95.50	5	95.12	95.50	-2	7,880	-0.03%
2023/07/06	2	97.35	0	0.00	96.50	2	8,073	0.02%
2023/07/05	4	98.65	6	99.07	97.60	-2	8,410	-0.02%
2023/07/04	3	98.20	1	99.80	98.10	2	8,317	0.02%
2023/07/03	0	0.00	1	98.80	99.00	-1	8,269	-0.01%
2023/06/30	1	96.60	1	97.10	97.10	0	8,280	0.00%
2023/06/29	27	96.77	29	97.37	96.60	-2	8,377	-0.02%
2023/06/28	15	96.81	4	95.88	95.20	11	8,620	0.13%
2023/06/27	4	96.48	5	97.60	96.10	-1	8,836	-0.01%
2023/06/26	4	97.53	0	0.00	97.30	4	8,955	0.04%
2023/06/21	57	101.36	6	102.17	99.00	51	9,123	0.56%
2023/06/20	54	99.52	58	99.84	99.80	-4	9,440	-0.04%
2023/06/19	5	97.78	12	97.45	97.00	-7	9,743	-0.07%
2023/06/16	43	97.35	32	98.68	97.00	11	9,932	0.11%
2023/06/15	4	100.15	1	101.00	99.60	3	9,969	0.03%
2023/06/14	12	100.65	5	99.56	99.50	7	10,122	0.07%
2023/06/13	24	103.98	4	104.50	103.00	20	10,142	0.20%
2023/06/12	3	103.17	7	103.07	103.00	-4	10,296	-0.04%
2023/06/09	13	97.97	28	98.95	102.00	-15	10,016	-0.15%
2023/06/08	15	93.86	0	0.00	93.50	15	9,936	0.15%
2023/06/07	0	0.00	2	95.20	94.70	-2	10,232	-0.02%
2023/06/06	5	94.54	0	0.00	94.00	5	10,459	0.05%
2023/06/05	4	95.80	4	95.78	96.00	0	10,901	0.00%
2023/06/02	3	94.33	6	94.02	93.60	-3	12,184	-0.02%
2023/06/01	7.1	95.62	2	95.85	94.60	5.1	12,289	0.04%
2023/05/31	4	94.98	3	96.13	94.60	1	12,517	0.01%
2023/05/30	8	95.25	1	95.30	94.70	7	12,536	0.06%
2023/05/29	3	95.60	18	94.46	96.20	-15	12,592	-0.12%
2023/05/26	8	90.95	0	0.00	90.60	8	12,507	0.06%
2023/05/25	15	92.05	0	0.00	91.50	15	12,538	0.12%
2023/05/23	1	94.30	1	94.10	93.60	0	12,835	0.00%
2023/05/19	4	92.13	0	0.00	91.90	4	13,267	0.03%
2023/05/18	3	92.73	4	92.90	93.00	-1	13,742	-0.01%
2023/05/17	2	91.00	5	91.34	91.00	-3	13,940	-0.02%
2023/05/16	5	90.36	4	91.25	90.00	1	13,986	0.01%
2023/05/15	3	90.27	0	0.00	90.00	3	13,996	0.02%
2023/05/12	1	91.60	0	0.00	91.40	1	14,133	0.01%
2023/05/11	12	91.41	12	92.43	91.10	0	14,362	0.00%
2023/05/10	0	0.00	3	92.30	92.20	-3	14,490	-0.02%
2023/05/09	7	91.67	3	91.10	91.10	4	14,596	0.03%
2023/05/08	0	0.00	3	93.90	93.30	-3	14,581	-0.02%
2023/05/05	2	93.50	2	94.20	93.10	0	14,675	0.00%
2023/05/04	3	92.20	3	93.10	92.90	0	14,904	0.00%
2023/05/03	3	93.60	0	0.00	93.00	3	15,361	0.02%
2023/05/02	2	95.30	6	94.58	95.20	-4	15,731	-0.03%
2023/04/28	2	92.15	0	0.00	91.70	2	16,037	0.01%
2023/04/27	4	91.25	3	92.50	92.10	1	16,013	0.01%
2023/04/26	2	91.15	6	91.58	92.50	-4	15,945	-0.03%
2023/04/25	1	93.40	0	0.00	90.60	1	15,842	0.01%
2023/04/24	7	93.19	2	92.80	93.00	5	15,628	0.03%
2023/04/21	12	99.06	12	95.47	95.40	0	15,461	0.00%
2023/04/20	0	0.00	0	102.00	101.00	0	15,340	0.00%
2023/04/19	3	102.50	0	103.00	102.00	3	15,417	0.02%
2023/04/18	5	104.50	0	0.00	104.00	5	15,439	0.03%
2023/04/17	2	105.25	7	105.29	105.00	-5	15,476	-0.03%
2023/04/14	9	105.00	3	104.00	104.00	6	15,556	0.04%
2023/04/13	9	107.06	6	107.58	107.00	3	15,460	0.02%
2023/04/12	28	108.07	22	109.02	107.50	6	15,398	0.04%
2023/04/11	5	109.10	2	109.50	110.00	3	15,199	0.02%
2023/04/10	3	105.83	6	110.00	110.00	-3	14,998	-0.02%
2023/04/07	0	0.00	4	104.00	104.50	-4	14,641	-0.03%
2023/04/06	2	104.00	3	103.67	104.00	-1	14,632	-0.01%
2023/03/31	0	0.00	4	104.00	104.00	-4	14,613	-0.03%
2023/03/30	2	103.75	1	104.00	103.50	1	14,560	0.01%
2023/03/29	5	101.60	2	100.75	101.00	3	14,503	0.02%
2023/03/28	20	104.68	15	105.60	104.00	5	14,356	0.03%
2023/03/27	13	110.88	8	111.13	110.00	5	14,082	0.04%
2023/03/24	5	113.70	8	111.94	112.00	-3	13,971	-0.02%
2023/03/23	10	112.25	6	112.33	112.00	4	13,799	0.03%
2023/03/22	5	111.30	13	110.92	115.50	-8	13,314	-0.06%
2023/03/21	27	105.98	26	107.67	105.00	1	12,926	0.01%
2023/03/20	2	106.50	2	108.00	108.00	0	12,746	0.00%
2023/03/17	0	0.00	1	106.50	106.50	-1	12,745	-0.01%
2023/03/16	9	103.00	9	103.00	103.00	0	12,593	0.00%
2023/03/15	11	109.82	5	109.10	107.00	6	12,521	0.05%
2023/03/14	1	106.00	16	104.03	104.50	-15	12,311	-0.12%
2023/03/13	3	105.33	3	105.67	106.50	0	12,340	0.00%
2023/03/10	21	104.64	19	104.79	103.50	2	12,328	0.02%
2023/03/09	17	109.26	17	110.00	110.00	0	12,477	0.00%
2023/03/08	17	110.32	8	111.63	111.50	9	12,469	0.07%
2023/03/07	29	108.43	30	109.93	109.00	-1	12,413	-0.01%
2023/03/06	2	102.00	61	102.52	103.50	-59	11,838	-0.50%
2023/03/03	63	94.79	21	94.40	94.40	42	12,404	0.34%
2023/03/02	5	91.60	1	91.90	91.70	4	12,570	0.03%
2023/03/01	11	92.46	11	93.55	91.80	0	12,851	0.00%
2023/02/24	2	93.60	18	93.79	93.60	-16	12,882	-0.12%
2023/02/23	1	92.40	2	92.60	92.20	-1	12,880	-0.01%
2023/02/22	25	91.18	11	92.08	90.90	14	12,988	0.11%
2023/02/21	2	95.60	4	95.55	94.50	-2	12,897	-0.02%
2023/02/20	3	94.77	1	95.20	94.60	2	12,891	0.02%
2023/02/17	7	94.50	7	96.06	95.00	0	12,912	0.00%
2023/02/16	9	92.84	40	92.76	94.60	-31	12,624	-0.25%
2023/02/15	17	89.58	17	89.08	88.00	0	12,386	0.00%
2023/02/14	16	88.24	6	88.30	87.50	10	12,368	0.08%
2023/02/13	2	88.60	0	0.00	88.60	2	12,443	0.02%
2023/02/10	4	89.55	6	90.02	89.10	-2	12,553	-0.02%
2023/02/09	7	89.71	8	90.44	90.90	-1	12,514	-0.01%
2023/02/08	0	0.00	2	90.40	90.70	-2	12,414	-0.02%
2023/02/07	0	0.00	1	89.70	90.50	-1	12,392	-0.01%
2023/02/06	2	87.90	1	87.80	88.10	1	12,440	0.01%
2023/02/03	1	89.40	1	89.70	89.10	0	12,639	0.00%
2023/02/02	6	89.17	5.1	89.85	89.50	0.9	12,692	0.01%
2023/02/01	30	89.56	45	89.30	90.30	-15	12,632	-0.12%
2023/01/31	26	87.25	44.1	87.10	88.30	-18.1	12,403	-0.15%
2023/01/30	23	82.92	73	84.94	85.30	-50	12,178	-0.41%
2023/01/17	1	79.30	4.1	79.35	79.30	-3.1	11,917	-0.03%
2023/01/16	0	0.00	3	78.60	78.80	-3	12,212	-0.02%
2023/01/13	0.1	77.70	0	0.00	77.50	0.1	12,565	0.00%
2023/01/12	5	78.82	3	79.20	77.80	2	12,770	0.02%
2023/01/11	0	0.00	1	79.00	78.80	-1	12,869	-0.01%
2023/01/10	5	79.06	3	80.50	79.00	2	13,023	0.02%
2023/01/09	0	0.00	3	79.50	80.00	-3	13,135	-0.02%
2023/01/06	4	77.75	5	77.76	77.80	-1	13,281	-0.01%
2023/01/05	7	77.04	8.1	77.86	76.70	-1.1	13,519	-0.01%
2023/01/04	1	77.00	30	76.53	77.00	-29	13,624	-0.21%
2023/01/03	0	0.00	10	74.66	75.30	-10	13,703	-0.07%
2022/12/30	8	74.10	0	0.00	74.20	8	14,126	0.06%
2022/12/29	0	0.00	14	74.14	74.60	-14	14,889	-0.09%
2022/12/28	12	74.10	0	0.00	73.70	12	15,868	0.08%
2022/12/27	0	0.00	1	75.50	75.50	-1	16,054	-0.01%
2022/12/26	2	75.40	1	74.70	74.70	1	16,268	0.01%
2022/12/23	10	75.10	11	75.58	75.30	-1	16,481	-0.01%
2022/12/22	0	0.00	12	75.71	75.30	-12	16,613	-0.07%
2022/12/21	3	74.80	1	74.20	74.20	2	16,826	0.01%
2022/12/20	23	75.83	0	0.00	74.50	23	16,913	0.14%
2022/12/19	2	77.80	1.1	77.82	77.90	0.9	17,031	0.01%
2022/12/16	16	79.11	0	0.00	79.00	16	17,151	0.09%
2022/12/15	2	81.40	4	80.98	81.40	-2	17,209	-0.01%
2022/12/14	1	80.50	13	79.72	80.60	-12	17,370	-0.07%
2022/12/13	15	79.22	0	0.00	78.70	15	17,508	0.09%
2022/12/12	0	0.00	10	80.30	79.50	-10	17,637	-0.06%
2022/12/09	25	80.24	18	80.30	79.80	7	17,789	0.04%
2022/12/08	3	80.73	4	81.60	81.90	-1	17,970	-0.01%
2022/12/07	14	80.11	29	79.88	79.80	-15	18,154	-0.08%
2022/12/06	18	81.77	0	0.00	81.40	18	18,155	0.10%
2022/12/05	36	83.82	1	85.20	83.50	35	18,273	0.19%
2022/12/02	8	85.06	8	86.10	84.60	0	18,370	0.00%
2022/12/01	19	85.54	13	84.02	84.60	6	18,456	0.03%
2022/11/30	6	81.83	4	82.60	82.60	2	18,425	0.01%
2022/11/29	2.1	82.14	1	81.50	81.20	1.1	18,659	0.01%
2022/11/28	37.1	80.63	35	82.18	82.20	2.1	18,821	0.01%
2022/11/25	7	78.86	15	79.28	80.50	-8	18,450	-0.04%
2022/11/24	20	72.71	30	74.75	76.30	-10	18,061	-0.06%
2022/11/23	39	74.47	22	74.12	73.00	17	17,997	0.09%
2022/11/22	21	77.03	1	76.00	76.00	20	17,967	0.11%
2022/11/21	2	78.40	3	78.83	78.30	-1	18,649	-0.01%
2022/11/18	1	78.00	0	0.00	77.10	1	19,544	0.01%
2022/11/17	108	77.33	679	77.57	78.40	-571	19,617	-2.91%	大買/大賣/鉅額交易
2022/11/16	74	77.51	407	77.69	77.00	-333	19,635	-1.70%	大賣/鉅額交易
2022/11/15	4	76.53	798	76.64	77.00	-794	19,744	-4.02%	大賣/鉅額交易
2022/11/14	96	75.37	1,104	75.55	77.20	-1,008	19,968	-5.05%	大賣/鉅額交易
2022/11/11	100	76.12	695	76.21	75.20	-595	19,955	-2.98%	大賣/鉅額交易
2022/11/10	12	77.19	5.2	76.20	75.70	6.8	19,829	0.03%
2022/11/09	2	77.70	2	78.00	78.10	0	19,936	0.00%
2022/11/08	2	77.00	1	76.50	76.50	1	19,924	0.01%
2022/11/07	2	77.20	2	78.05	77.50	0	19,859	0.00%
2022/11/04	2	77.75	1	77.60	77.60	1	19,985	0.01%
2022/11/03	4	76.70	2	76.80	77.20	2	20,068	0.01%
2022/11/02	5	76.04	7	76.03	76.40	-2	20,064	-0.01%
2022/11/01	10	75.26	7	75.74	75.00	3	19,958	0.02%
2022/10/31	3	75.80	3	74.50	75.00	0	19,861	0.00%
2022/10/28	3	74.23	8	74.16	74.40	-5	20,090	-0.02%
2022/10/27	0	0.00	6	72.30	74.20	-6	20,228	-0.03%
2022/10/26	16	70.69	11	70.64	69.60	5	20,115	0.02%
2022/10/25	10	72.28	3	71.57	71.50	7	19,950	0.04%
2022/10/24	7	74.36	12.1	74.05	73.60	-5.1	19,839	-0.03%
2022/10/21	0.1	72.46	9	71.94	72.20	-8.9	19,616	-0.05%
2022/10/20	23	70.62	27	70.35	70.60	-4	19,332	-0.02%
2022/10/19	14	70.80	11	70.57	70.00	3	19,185	0.02%
2022/10/18	12	70.66	8	71.50	70.70	4	19,100	0.02%
2022/10/17	17	71.08	13	70.31	72.00	4	19,008	0.02%
2022/10/14	8	73.84	12	74.33	74.00	-4	18,966	-0.02%
2022/10/13	12	70.82	3	71.40	69.70	9	18,974	0.05%
2022/10/12	6	74.62	7	74.56	75.00	-1	18,989	-0.01%
2022/10/11	1	74.30	1.2	74.00	73.40	-0.2	18,950	0.00%
2022/10/07	15	76.00	12	74.87	75.40	3	18,894	0.02%
2022/10/06	3	75.00	8	73.59	76.80	-5	18,693	-0.03%
2022/10/05	40.2	76.31	32	79.87	74.30	8.2	18,224	0.05%
2022/10/04	2	83.15	3	82.60	82.50	-1	17,473	-0.01%
2022/10/03	6.1	82.99	3	81.21	81.20	3	17,672	0.02%
2022/09/30	2.1	81.97	3	82.20	83.00	-0.9	17,865	-0.01%
2022/09/29	6	80.68	4	80.90	79.60	2	17,877	0.01%
2022/09/28	20	80.05	23	80.48	77.50	-3	17,890	-0.02%
2022/09/27	1	80.80	0	0.00	82.50	1	17,924	0.01%
2022/09/26	19	81.82	5	82.00	80.00	14	18,114	0.08%
2022/09/23	0	0.00	1	86.00	86.00	-1	18,363	-0.01%
2022/09/22	0	0.00	1	88.20	88.50	-1	18,579	-0.01%
2022/09/21	10	87.59	0	0.00	86.60	10	18,863	0.05%
2022/09/20	8	88.74	9	89.16	89.50	-1	18,796	-0.01%
2022/09/19	9	86.82	8	86.80	87.40	1	18,821	0.01%
2022/09/16	30	86.27	19	86.97	84.80	11	18,763	0.06%
2022/09/15	3	88.23	1	87.90	87.90	2	18,640	0.01%
2022/09/14	1	87.00	1	89.70	89.70	0	18,407	0.00%
2022/09/13	11	88.97	3	89.13	88.30	8	18,264	0.04%
2022/09/12	10	90.53	8	90.74	89.50	2	18,246	0.01%
2022/09/08	35	90.02	34	89.09	91.00	1	18,134	0.01%
2022/09/07	14	87.52	7	88.71	87.50	7	18,053	0.04%
2022/09/06	18	91.28	12	91.67	91.60	6	17,892	0.03%
2022/09/05	4	95.88	4	94.75	94.50	0	17,786	0.00%
2022/09/02	1,109	97.32	114.1	97.29	95.30	995	17,609	5.65%	大買/大賣/鉅額交易
2022/09/01	14	92.11	5	92.52	91.70	9	17,213	0.05%
2022/08/31	7	94.53	11	94.89	95.50	-4	17,043	-0.02%
2022/08/30	2	92.80	3	93.37	92.50	-1	17,097	-0.01%
2022/08/29	8	91.74	7	91.60	90.90	1	17,066	0.01%
2022/08/26	1,464	91.52	261	91.89	95.50	1,203	17,160	7.01%	大買/大賣/鉅額交易
2022/08/25	1,021	89.31	229	89.36	89.70	792	16,701	4.74%	大買/大賣/鉅額交易
2022/08/24	1	84.10	0	0.00	84.40	1	15,928	0.01%
2022/08/23	402	87.70	101	87.93	87.10	301	15,808	1.90%	大買/大賣/鉅額交易
2022/08/22	3	87.67	4	88.25	88.00	-1	15,853	-0.01%
2022/08/19	46	86.76	45	85.55	86.70	1	15,739	0.01%
2022/08/18	0	0.00	2	84.00	84.30	-2	15,621	-0.01%
2022/08/17	3	83.70	30	84.75	82.30	-27	15,682	-0.17%
2022/08/16	25	84.10	8.3	83.83	84.30	16.7	15,606	0.11%
2022/08/15	6	81.25	9	81.49	81.70	-3	15,326	-0.02%
2022/08/12	8	80.44	2	80.35	80.80	6	15,375	0.04%
2022/08/11	5	81.00	7	80.43	80.20	-2	15,485	-0.01%
2022/08/10	1	78.90	4	80.28	80.50	-3	15,481	-0.02%
2022/08/09	1	78.00	0	0.00	78.40	1	15,537	0.01%
2022/08/08	0	0.00	1	75.90	76.50	-1	15,929	-0.01%
2022/08/05	2	74.60	2	74.80	75.30	0	16,352	0.00%
2022/08/04	5	71.60	4	72.60	74.50	1	16,567	0.01%
2022/08/03	9.1	73.46	11	71.95	70.60	-2	16,597	-0.01%
2022/08/02	9.1	77.47	10	76.85	77.50	-1	16,489	-0.01%
2022/07/29	2.1	80.50	0	0.00	80.50	2.1	16,575	0.01%
2022/07/28	7.2	78.29	5	77.80	77.80	2.2	17,244	0.01%
2022/07/27	0	0.00	8.1	81.04	80.50	-8.1	17,397	-0.05%
2022/07/26	0	0.00	3	80.70	80.10	-3	17,464	-0.02%
2022/07/25	0	0.00	1	81.80	81.20	-1	17,446	-0.01%
2022/07/22	1	82.00	1	81.30	81.00	0	17,530	0.00%
2022/07/21	2	80.35	4	80.30	81.40	-2	17,547	-0.01%
2022/07/20	10	81.00	12	80.57	80.40	-2	17,436	-0.01%
2022/07/19	5.3	78.36	6	78.57	78.30	-0.7	17,307	0.00%
2022/07/18	0	0.00	1	76.40	76.50	-1	17,109	-0.01%
2022/07/15	4.5	75.79	3	76.20	75.70	1.5	17,313	0.01%
2022/07/14	2	74.55	4	74.53	75.50	-2	17,370	-0.01%
2022/07/13	2	74.45	4	74.63	72.90	-2	17,232	-0.01%
2022/07/12	2	70.70	2	70.90	71.50	0	17,024	0.00%
2022/07/11	16.2	72.09	14	72.64	72.10	2.2	17,029	0.01%
2022/07/08	10	68.71	35	67.61	70.90	-25	16,858	-0.15%
2022/07/07	17	64.03	38	63.94	64.50	-21	16,588	-0.13%
2022/07/06	35	62.69	4	60.90	60.90	31	16,532	0.19%
2022/07/05	16	64.35	48	64.79	64.70	-32	16,582	-0.19%
2022/07/04	4	62.10	5	62.72	62.00	-1	16,523	-0.01%
2022/07/01	9	65.36	6	65.50	64.10	3	16,602	0.02%
2022/06/30	47	73.13	13.1	72.10	71.10	33.9	16,349	0.21%
2022/06/29	24	79.47	6.1	79.34	78.90	17.9	16,293	0.11%
2022/06/28	0.1	84.10	1	83.80	84.20	-1	16,494	-0.01%
2022/06/27	4.2	85.61	7	85.50	86.00	-2.9	17,864	-0.02%
2022/06/24	7	82.31	7	82.14	82.30	0	18,257	0.00%
2022/06/23	3	79.53	2	80.50	80.80	1	18,721	0.01%
2022/06/22	5	80.02	2	79.60	79.60	3	19,474	0.02%
2022/06/21	5	82.16	4	80.45	82.80	1	19,674	0.01%
2022/06/20	6	80.22	7	80.17	78.80	-1	19,738	-0.01%
2022/06/17	8	81.86	3	82.43	83.00	5	19,699	0.03%
2022/06/16	10	85.06	14	85.69	81.10	-4	19,870	-0.02%
2022/06/15	11	86.48	8	86.80	85.10	3	20,269	0.01%
2022/06/14	21	87.24	15	86.14	87.10	6	20,458	0.03%
2022/06/13	13	88.90	6	88.63	87.30	7	20,206	0.03%
2022/06/10	11	87.27	12	87.36	88.50	-1	19,935	-0.01%
2022/06/09	2	87.40	2	88.10	87.30	0	19,737	0.00%
2022/06/08	31	87.90	29	87.59	86.50	2	19,504	0.01%
2022/06/07	5	87.68	7	87.66	87.90	-2	19,104	-0.01%
2022/06/06	12	86.21	12	85.99	85.70	0	18,765	0.00%
2022/06/02	3	86.70	23	86.47	86.10	-20	18,378	-0.11%
2022/06/01	10	84.75	6	85.65	83.80	4	17,994	0.02%
2022/05/31	0	0.00	1	82.80	83.50	-1	17,767	-0.01%
2022/05/30	1	80.50	32	80.60	82.50	-31	17,644	-0.18%
2022/05/27	0.1	78.80	13	78.96	78.70	-12.9	17,448	-0.07%
2022/05/26	41	79.57	2.1	80.35	78.00	39	17,330	0.22%
2022/05/25	16.1	80.31	17	80.72	81.70	-1	17,091	-0.01%
2022/05/24	2	82.10	2.1	82.46	81.00	-0.1	16,961	0.00%
2022/05/23	7	83.53	9	83.24	83.00	-2	16,866	-0.01%
2022/05/20	2	83.75	11	85.20	84.00	-9	16,821	-0.05%
2022/05/19	14	81.36	14	82.02	83.50	0	16,806	0.00%
2022/05/18	35	84.91	10.2	85.04	84.20	24.8	16,616	0.15%
2022/05/17	7	86.21	5	85.86	86.20	2	16,414	0.01%
2022/05/16	23	86.09	21	86.80	85.00	2	16,157	0.01%
2022/05/13	3	84.63	6.3	85.89	87.30	-3.3	15,645	-0.02%
2022/05/12	11	84.71	14	81.49	80.40	-3	15,209	-0.02%
2022/05/11	5	85.86	4	86.03	85.30	1	14,870	0.01%
2022/05/10	1	82.90	8	84.66	85.20	-7	14,480	-0.05%
2022/05/09	1	79.90	6	82.55	81.10	-5	14,362	-0.03%
2022/05/06	9	82.03	2	82.30	82.00	7	14,360	0.05%
2022/05/05	34	86.33	28	86.10	85.10	6	14,232	0.04%
2022/05/04	6	82.33	16	82.55	84.80	-10	13,475	-0.07%
2022/05/03	2	80.85	14	79.12	80.70	-12	13,252	-0.09%
2022/04/29	3	78.40	2	78.20	77.50	1	13,126	0.01%
2022/04/28	30	78.00	20	78.45	77.30	10	13,094	0.08%
2022/04/27	15	77.22	13	78.35	80.30	2	12,991	0.02%
2022/04/26	11	79.45	11	79.64	80.00	0	12,879	0.00%
2022/04/25	6	79.30	2	79.00	79.00	4	12,807	0.03%
2022/04/22	1	84.60	7	84.14	83.40	-6	12,705	-0.05%
2022/04/21	8	86.05	3	87.00	84.20	5	12,629	0.04%
2022/04/20	1	82.00	3	83.17	84.70	-2	12,311	-0.02%
2022/04/19	2	82.05	2	82.45	80.60	0	12,139	0.00%
2022/04/18	5	79.14	14	79.92	80.10	-9	12,088	-0.07%
2022/04/15	23.1	80.14	14	79.64	79.10	9.1	12,056	0.08%
2022/04/14	5.2	82.38	15	81.81	83.00	-9.8	11,981	-0.08%
2022/04/13	3.1	79.73	2	79.45	79.90	1.1	11,840	0.01%
2022/04/12	9.1	79.76	14	79.66	79.40	-4.9	11,767	-0.04%
2022/04/11	23	79.90	13	81.27	79.20	10	11,731	0.09%
2022/04/08	5	82.94	2	81.40	83.00	3	11,552	0.03%
2022/04/07	24	84.48	13.1	84.48	81.30	10.9	11,354	0.10%
2022/04/06	3	85.87	1	86.80	87.00	2	10,952	0.02%
2022/04/01	2	85.10	2	85.80	87.40	0	10,763	0.00%
2022/03/31	8	86.89	10.1	86.92	86.50	-2.1	10,500	-0.02%
2022/03/30	25.1	89.97	13.1	88.62	85.10	12	10,152	0.12%
2022/03/29	17.2	88.03	19.6	87.77	86.90	-2.4	8,872	-0.03%
2022/03/28	25	86.30	19	86.72	88.00	6	8,344	0.07%
2022/03/25	20	85.73	26	84.98	85.00	-6	8,081	-0.07%
2022/03/24	1	82.70	5	82.62	82.70	-4	7,595	-0.05%
2022/03/23	12	80.16	12	80.23	80.20	0	7,494	0.00%
2022/03/22	1	80.40	0	0.00	80.10	1	7,369	0.01%
2022/03/21	10	80.94	10	81.27	80.40	0	7,280	0.00%
2022/03/18	10	79.09	12	79.91	81.00	-2	6,995	-0.03%
2022/03/17	4	75.75	39	75.12	77.50	-35	6,435	-0.54%
2022/03/16	33	71.38	32	72.46	70.50	1	6,070	0.02%
2022/03/15	10	70.10	1	70.50	69.80	9	6,006	0.15%
2022/03/14	0	0.00	10	71.10	71.60	-10	6,020	-0.17%
2022/03/11	10	70.00	10	70.50	70.00	0	6,127	0.00%
2022/03/10	0	69.10	40	69.45	69.80	-40	6,206	-0.64%
2022/03/08	11	68.62	1	66.10	66.10	10	6,511	0.15%
2022/03/07	40	68.10	10	68.10	68.00	30	6,584	0.46%
2022/03/04	11	71.20	0	0.00	71.00	11	6,692	0.16%
2022/03/03	10	71.80	11.1	72.20	71.80	-1.1	6,869	-0.02%
2022/03/02	0	0.00	20.1	70.40	70.80	-20.1	6,995	-0.29%
2022/03/01	0	0.00	11.2	68.97	70.00	-11.2	7,070	-0.16%
2022/02/24	12.4	68.13	0	0.00	67.30	12.4	7,353	0.17%
2022/02/23	1	70.00	10	70.30	70.30	-9	7,489	-0.12%
2022/02/22	12	69.91	0	0.00	69.60	12	8,067	0.15%
2022/02/21	31	73.47	2	72.65	72.00	29	8,202	0.35%
2022/02/18	0	0.00	2	74.90	74.90	-2	8,234	-0.02%
2022/02/17	0	0.00	10	74.90	75.00	-10	8,506	-0.12%
2022/02/16	11	74.25	30	75.13	74.20	-19	8,716	-0.22%
2022/02/15	11	73.89	10	74.80	73.50	1	8,962	0.01%
2022/02/14	40	74.46	21	74.81	73.70	19	9,171	0.21%
2022/02/11	6	74.92	6	74.75	74.60	0	9,339	0.00%
2022/02/10	2	75.05	0	0.00	74.10	2	9,646	0.02%
2022/02/09	10	74.10	23	75.00	74.90	-13	10,150	-0.13%
2022/02/08	3	71.43	24	72.38	73.10	-21	10,373	-0.20%
2022/01/26	0	0.00	2	67.50	67.50	-2	11,651	-0.02%
2022/01/25	1	69.10	0	0.00	67.40	1	13,250	0.01%
2022/01/21	11	70.45	0	0.00	68.80	11	14,547	0.08%
2022/01/20	8	69.56	10	71.70	71.70	-2	14,836	-0.01%
2022/01/19	0	0.00	7	70.50	70.40	-7	15,228	-0.05%
2022/01/18	2	70.80	1	70.20	70.60	1	15,712	0.01%
2022/01/17	1	70.40	11	70.34	70.50	-10	16,133	-0.06%
2022/01/14	10	66.10	20	67.55	68.80	-10	16,872	-0.06%
2022/01/13	11	68.07	0	0.00	67.80	11	18,004	0.06%
2022/01/12	2	69.95	2	69.10	69.30	0	18,680	0.00%
2022/01/11	11	69.59	3	69.80	69.30	8	19,714	0.04%
2022/01/10	0	0.00	0	71.10	71.00	0	20,336	0.00%
2022/01/07	51	72.75	25	72.92	70.90	26	20,476	0.13%
2022/01/06	17	75.36	6	75.20	75.10	11	20,452	0.05%
2022/01/05	10	77.10	1	77.00	77.40	9	20,554	0.04%
2022/01/04	22	80.20	22	80.55	79.80	0	20,676	0.00%
2022/01/03	0	0.00	16	79.33	79.40	-16	20,793	-0.08%
2021/12/30	1	78.30	0	0.00	78.60	1	20,844	0.00%
2021/12/29	10	78.10	0	0.00	78.20	10	20,889	0.05%
2021/12/28	3	78.10	14	79.11	78.40	-11	20,964	-0.05%
2021/12/27	1	78.60	1	78.40	78.30	0	21,037	0.00%
2021/12/24	30	79.28	19	79.45	78.90	11	21,060	0.05%
2021/12/23	11	81.65	5	81.00	81.90	6	20,859	0.03%
2021/12/22	1	81.40	2	81.45	80.10	-1	20,690	0.00%
2021/12/21	4	81.43	54	81.29	80.50	-50	20,637	-0.24%
2021/12/20	3	80.53	13.1	81.23	81.20	-10.1	20,361	-0.05%
2021/12/17	50.1	77.94	14	78.01	79.10	36.1	20,033	0.18%
2021/12/16	1	77.10	12	76.40	76.80	-11	19,849	-0.06%
2021/12/15	0	0.00	11	75.30	74.70	-11	19,824	-0.06%
2021/12/14	21	75.12	7	75.73	74.30	14	19,865	0.07%
2021/12/13	14	76.51	11	77.28	77.60	3	19,910	0.02%
2021/12/10	0	0.00	10	77.20	76.80	-10	19,926	-0.05%
2021/12/09	11	76.15	1	77.30	76.10	10	19,940	0.05%
2021/12/08	0	0.00	11	77.35	76.90	-11	20,136	-0.05%
2021/12/07	23	76.60	1	76.20	76.10	22	20,292	0.11%
2021/12/06	2	78.00	4	77.75	78.30	-2	20,271	-0.01%
2021/12/03	5	77.70	33	77.15	77.50	-28	20,361	-0.14%
2021/12/02	34	75.52	11	75.84	75.00	23	20,358	0.11%
2021/12/01	14	76.31	11	76.91	76.90	3	20,366	0.01%
2021/11/30	12	77.70	0	0.00	77.30	12	20,478	0.06%
2021/11/29	1	75.20	2	76.05	77.60	-1	20,598	0.00%
2021/11/26	10	76.40	10.3	75.62	76.50	-0.3	20,615	0.00%
2021/11/25	2	79.55	1	79.90	78.30	1	20,637	0.00%
2021/11/24	13	78.95	14	79.12	78.90	-1	20,597	0.00%
2021/11/23	15	80.79	11	81.53	78.80	4	20,591	0.02%
2021/11/22	12	82.28	4	81.10	81.20	8	20,602	0.04%
2021/11/19	22	83.22	23	82.98	82.80	-1	20,706	0.00%
2021/11/18	3	81.10	4	81.20	80.90	-1	20,386	0.00%
2021/11/17	10	79.72	15	80.09	80.00	-5	20,482	-0.02%
2021/11/16	16	79.29	13	78.88	78.00	3	20,495	0.01%
2021/11/15	10	81.73	8	82.83	81.10	2	20,416	0.01%
2021/11/12	21.3	82.86	17	83.37	82.70	4.3	20,441	0.02%
2021/11/11	1	81.00	0	0.00	81.30	1	20,341	0.00%
2021/11/10	3	79.20	3	79.77	81.10	0	20,252	0.00%
2021/11/09	2	80.90	3	81.03	79.90	-1	20,149	0.00%
2021/11/08	12	82.17	16	82.42	80.20	-4	19,853	-0.02%
2021/11/05	5	86.60	3	87.37	88.10	2	19,486	0.01%
2021/11/04	3	87.13	256	86.30	85.90	-253	19,319	-1.31%	大賣/鉅額交易
2021/11/03	265	84.57	10	86.73	88.00	255	18,964	1.34%	大買/鉅額交易
2021/11/02	31	87.60	37	88.65	85.30	-6	18,323	-0.03%
2021/11/01	16	86.19	28	87.20	89.30	-12	16,847	-0.07%
2021/10/29	26	82.60	53	81.77	81.20	-27	16,846	-0.16%
2021/10/28	8	79.68	5	81.28	79.80	3	16,505	0.02%
2021/10/27	28	80.35	15	80.63	80.90	13	16,351	0.08%
2021/10/26	13	78.80	30	80.53	77.70	-17	16,176	-0.11%
2021/10/25	15	79.96	16.4	80.17	79.70	-1.4	15,891	-0.01%
2021/10/22	47	79.09	37	79.93	78.80	10	15,795	0.06%
2021/10/21	22	79.07	24.4	78.52	78.80	-2.4	15,412	-0.02%
2021/10/20	47	75.50	54	75.68	75.40	-7	14,730	-0.05%
2021/10/19	35.2	74.78	20	73.60	75.00	15.2	14,747	0.10%
2021/10/18	8.2	68.64	9	70.07	70.70	-0.9	14,411	-0.01%
2021/10/15	9	65.50	10	64.99	65.80	-1	14,578	-0.01%
2021/10/14	1	62.70	5	62.36	63.50	-4	15,815	-0.03%
2021/10/13	3	62.17	1	60.40	60.20	2	16,257	0.01%
2021/10/12	3	65.93	1	66.50	65.50	2	16,739	0.01%
2021/10/08	16	64.88	11	65.13	65.00	5	17,376	0.03%
2021/10/07	0	0.00	2	63.40	63.50	-2	17,904	-0.01%
2021/10/05	0	0.00	1	59.70	60.30	-1	19,696	-0.01%
2021/10/04	1	57.50	1	60.44	57.30	0	20,454	0.00%
2021/10/01	2	62.35	1	61.30	60.90	1	21,353	0.00%
2021/09/30	0	0.00	1	64.50	64.80	-1	22,208	0.00%
2021/09/29	1	61.30	0	0.00	61.00	1	22,995	0.00%
2021/09/28	1	63.80	1	63.80	63.80	0	23,337	0.00%
2021/09/24	0	0.00	1	65.30	65.00	-1	24,182	0.00%
2021/09/22	1	63.00	0	0.00	63.20	1	25,138	0.00%
2021/09/15	0	0.00	70	64.79	64.60	-70	26,693	-0.26%
2021/09/13	1	66.80	0	0.00	66.80	1	26,968	0.00%
2021/09/10	4	65.85	4	65.90	66.00	0	26,885	0.00%
2021/09/09	0	0.00	5	65.54	67.00	-5	26,926	-0.02%
2021/09/08	2	64.60	1	67.10	63.90	1	26,890	0.00%
2021/09/07	1.1	65.77	7	66.19	68.00	-6	26,801	-0.02%
2021/09/06	0	68.00	6	67.60	67.10	-6	26,727	-0.02%
2021/09/03	18	69.34	3	68.83	69.40	15	26,587	0.06%
2021/09/02	45.1	71.36	13	69.89	69.00	32.1	26,369	0.12%
2021/09/01	10	72.83	1	72.50	72.20	9	26,128	0.03%
2021/08/31	1	73.20	6	73.30	73.80	-5	25,922	-0.02%
2021/08/27	2	75.65	0	0.00	75.00	2	25,699	0.01%
2021/08/26	1	75.51	0	0.00	75.50	1	25,587	0.00%
2021/08/25	62	78.11	37	78.96	77.70	25	25,447	0.10%
2021/08/24	5	78.16	0	0.00	76.80	5	25,198	0.02%
2021/08/23	18.1	79.23	33	79.08	80.70	-14.9	24,957	-0.06%
2021/08/20	1.1	75.35	1	74.40	74.30	0.1	24,687	0.00%
2021/08/19	1	74.80	0	0.00	70.00	1	24,490	0.00%
2021/08/18	20	73.40	71	73.42	74.10	-51	24,286	-0.21%
2021/08/17	61	68.90	50	70.10	69.00	11	24,074	0.05%
2021/08/16	0	72.20	0	0.00	74.00	0	23,924	0.00%
2021/08/13	1	75.00	0	0.00	73.40	1	23,792	0.00%
2021/08/12	0	0.00	6	76.80	76.60	-6	23,655	-0.03%
2021/08/11	27.1	76.57	1	75.70	75.50	26.1	23,623	0.11%
2021/08/10	2	77.10	3	78.30	77.80	-1	23,485	0.00%
2021/08/09	3	81.50	2	79.40	79.20	1	23,359	0.00%
2021/08/06	8	84.29	8	84.82	84.70	0	23,156	0.00%
2021/08/05	5.2	84.25	1	83.60	83.40	4.2	22,945	0.02%
2021/08/04	33	86.26	39	87.36	85.00	-6	22,875	-0.03%
2021/08/03	0.1	83.90	21	85.09	85.30	-20.9	22,243	-0.09%
2021/08/02	2	80.15	1	80.00	80.00	1	21,897	0.00%
2021/07/30	3	80.80	15	80.21	80.30	-12	21,732	-0.06%
2021/07/29	15	77.79	2	79.20	79.40	13	21,531	0.06%
2021/07/28	7	75.34	8	74.70	76.80	-1	21,324	0.00%
2021/07/27	12	84.38	13	84.05	79.80	-1	21,054	0.00%
2021/07/26	11	86.41	12	86.42	84.50	-1	20,746	0.00%
2021/07/23	24	87.00	18.2	86.85	85.60	5.8	20,327	0.03%
2021/07/22	84	92.08	28	91.44	90.20	56	19,619	0.29%
2021/07/21	39.1	91.16	45	91.37	87.00	-5.9	18,911	-0.03%
2021/07/20	26.2	89.51	25	89.74	90.40	1.2	18,096	0.01%
2021/07/19	46	84.94	66	85.32	85.10	-20	16,737	-0.12%
2021/07/16	115	85.08	56.1	85.16	83.60	59	16,225	0.36%	大買/
2021/07/15	61	82.71	67	82.93	87.40	-6	15,577	-0.04%
2021/07/14	11	85.65	9	88.18	82.80	2	14,810	0.01%
2021/07/13	20.2	99.75	37	95.37	90.00	-16.9	14,018	-0.12%
2021/07/12	35	96.91	33	97.15	97.70	2	12,898	0.02%
2021/07/09	24.1	90.07	27	89.76	90.60	-3	12,061	-0.02%
2021/07/08	31	87.20	7.1	87.80	86.50	23.9	11,259	0.21%
2021/07/07	64.2	83.56	69	82.10	83.90	-4.8	10,270	-0.05%
2021/07/06	26.1	76.46	15	76.46	76.30	11.1	9,445	0.12%
2021/07/05	4	73.50	32	74.20	75.00	-28	8,684	-0.32%
2021/07/02	6	66.37	28	67.68	68.20	-22	8,356	-0.26%
2021/07/01	24	61.63	55	63.88	62.00	-31	7,804	-0.40%
2021/06/30	101	66.55	31	67.64	67.10	70	7,506	0.93%	大買/
2021/06/29	6	64.85	8	64.98	64.00	-2	6,969	-0.03%
2021/06/28	1	64.00	11	63.15	64.30	-10	6,481	-0.15%
2021/06/25	12	61.31	74	61.58	61.00	-62	5,976	-1.04%
2021/06/24	6	59.23	8	59.53	59.90	-2	5,284	-0.04%
2021/06/23	1	57.60	5	57.48	57.90	-4	4,863	-0.08%
2021/06/22	10	56.20	10	56.63	54.50	0	4,631	0.00%
2021/06/21	1	56.00	1	55.29	53.70	0	4,497	0.00%
2021/06/18	3	57.03	6	55.00	56.50	-3	4,504	-0.07%
2021/06/17	3	53.30	1	53.30	54.10	2	4,336	0.05%
2021/06/16	1	53.00	0	0.00	53.30	1	4,278	0.02%
2021/06/15	2	52.10	1	51.20	53.40	1	4,218	0.02%
2021/06/08	1	48.80	0	0.00	49.20	1	4,374	0.02%
2021/06/07	0	48.25	0	0.00	48.10	0	4,383	0.00%
2021/06/03	0	0.00	1	49.10	49.40	-1	4,415	-0.02%
2021/06/02	6	48.68	2	50.55	48.70	4	4,435	0.09%
2021/05/31	0	0.00	6	49.18	49.50	-6	4,394	-0.14%
2021/05/28	0	0.00	2	48.08	48.00	-2	4,408	-0.05%
2021/05/27	2	46.10	4	46.90	46.35	-2	4,421	-0.05%
2021/05/26	3	46.18	2	46.25	46.20	1	4,445	0.02%
2021/05/25	1	45.95	1	47.10	45.95	0	4,555	0.00%
2021/05/21	0	0.00	20	43.86	43.30	-20	4,790	-0.42%
2021/05/20	5	43.30	0	0.00	43.30	5	4,975	0.10%
2021/05/19	0	0.00	17	44.12	44.35	-17	5,303	-0.32%
2021/05/18	0	0.00	3	40.53	42.10	-3	5,286	-0.06%
2021/05/17	31	38.55	2	38.58	38.60	29	5,279	0.55%
2021/05/04	10	50.10	1	50.40	50.80	9	5,704	0.16%
2021/05/03	1	53.00	3	54.10	53.00	-2	5,651	-0.04%
2021/04/29	0	0.00	1	56.00	56.20	-1	5,621	-0.02%
2021/04/28	3	56.00	2	56.95	56.30	1	5,610	0.02%
2021/04/27	0	0.00	2	56.10	55.90	-2	5,701	-0.04%
2021/04/23	2	55.20	0	0.00	55.50	2	5,728	0.03%
2021/04/22	0	0.00	3	56.50	54.10	-3	5,728	-0.05%
2021/04/21	2	56.70	1	57.20	56.70	1	5,714	0.02%
2021/04/20	2	56.85	0	0.00	57.20	2	5,717	0.03%
2021/04/19	2	55.70	0	0.00	56.30	2	5,728	0.03%
2021/04/14	1	54.00	0	0.00	54.30	1	6,093	0.02%
2021/04/13	1	55.00	0	0.00	55.10	1	6,184	0.02%
2021/04/12	3	56.33	0	0.00	55.70	3	6,279	0.05%
2021/04/09	0	0.00	9	59.41	57.90	-9	6,309	-0.14%
2021/04/08	4	58.83	3	58.80	58.80	1	6,388	0.02%
2021/04/07	2	58.65	0	0.00	58.60	2	6,541	0.03%
2021/04/06	1	58.00	0	0.00	59.20	1	6,738	0.01%
2021/03/31	0	0.00	1	57.70	57.70	-1	7,777	-0.01%
2021/03/30	11	57.59	2	57.50	58.10	9	8,326	0.11%
2021/03/29	14	59.17	10	59.71	58.70	4	8,496	0.05%
2021/03/25	0	0.00	1	59.10	58.00	-1	8,387	-0.01%
2021/03/24	2	58.40	0	0.00	58.20	2	8,406	0.02%
2021/03/23	7	58.90	20	58.85	58.50	-13	8,426	-0.15%
2021/03/17	2	57.95	4	58.70	58.00	-2	8,611	-0.02%
2021/03/16	3	58.53	3	58.20	58.90	0	8,592	0.00%
2021/03/15	13	56.75	0	0.00	57.30	13	8,512	0.15%
2021/03/10	0	0.00	10	54.20	54.00	-10	8,594	-0.12%
2021/03/09	3	53.43	3	53.87	54.00	0	8,669	0.00%
2021/03/08	0	0.00	2	54.70	54.60	-2	8,731	-0.02%
2021/03/05	1	53.90	0	0.00	55.40	1	8,835	0.01%
2021/03/03	0	0.00	0	55.20	55.10	0	9,243	0.00%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/25	0	0.00	11	57.52	57.50	-11	9,751	-0.11%
2021/02/23	0	59.60	0	0.00	59.40	0	9,700	0.00%
2021/02/22	3	60.07	4	58.88	59.50	-1	9,571	-0.01%
2021/02/19	23	58.52	4	57.98	59.40	19	9,505	0.20%
2021/02/18	0	0.00	2	56.30	56.20	-2	9,258	-0.02%
2021/02/17	0	0.00	1	55.30	55.40	-1	9,239	-0.01%
2021/01/26	4	56.10	0	0.00	54.40	4	8,954	0.04%
2021/01/22	0	0.00	0	53.00	54.00	0	8,946	0.00%
2021/01/21	0	0.00	17	52.12	53.00	-17	8,925	-0.19%
2021/01/19	3	55.53	0	0.00	55.40	3	9,069	0.03%
2021/01/18	0	56.80	4	55.50	55.40	-4	9,089	-0.04%
2021/01/15	1	58.80	2	57.20	57.20	-1	9,174	-0.01%
2021/01/14	1	57.50	1	59.30	59.30	0	9,620	0.00%
2021/01/13	3	56.80	1	57.10	57.50	2	9,801	0.02%
2021/01/12	16	57.16	1	56.10	56.80	15	9,872	0.15%
2021/01/11	1	57.50	1	59.40	58.00	0	9,898	0.00%
2021/01/08	6	58.02	0	0.00	58.20	6	9,993	0.06%
2021/01/07	0	0.00	2	60.30	60.30	-2	9,892	-0.02%
2021/01/06	6	58.92	0	0.00	58.00	6	9,822	0.06%
2021/01/05	24	61.07	5	61.46	61.00	19	9,666	0.20%
2021/01/04	30	62.46	0	0.00	62.70	30	9,527	0.31%
2020/12/31	8	63.24	0	0.00	62.20	8	9,395	0.09%
2020/12/30	5	64.50	11	64.47	64.00	-6	9,184	-0.07%
2020/12/29	19	63.72	18	63.22	64.90	1	8,938	0.01%
2020/12/28	8	63.50	9	64.00	62.90	-1	8,702	-0.01%
2020/12/25	28	62.99	32	62.93	61.50	-4	8,341	-0.05%
2020/12/24	19	56.99	9	57.67	60.80	10	7,563	0.13%
2020/12/23	5	56.12	11	56.33	55.30	-6	7,028	-0.09%
2020/12/22	1	52.70	3	53.83	52.50	-2	6,832	-0.03%
2020/12/21	3	53.33	0	0.00	53.20	3	6,807	0.04%
2020/12/18	4	54.80	9	54.60	54.50	-5	6,786	-0.07%
2020/12/17	4	55.80	1	55.60	55.80	3	6,772	0.04%
2020/12/16	3	55.40	7	55.87	56.50	-4	6,769	-0.06%
2020/12/15	19	56.71	0	0.00	53.20	19	6,680	0.28%
2020/12/11	1	52.10	0	0.00	52.30	1	6,403	0.02%
2020/12/10	1	54.50	0	0.00	54.50	1	6,348	0.02%
2020/12/09	2	55.85	0	0.00	56.30	2	6,319	0.03%
2020/12/08	1	56.00	0	0.00	56.00	1	6,278	0.02%
2020/12/07	0	0.00	2	55.90	55.00	-2	6,252	-0.03%
2020/12/04	3	54.80	11	54.75	54.30	-8	6,197	-0.13%
2020/12/03	11	54.13	11	54.80	53.80	0	6,218	0.00%
2020/12/01	10	54.50	4	54.00	55.80	6	6,174	0.10%
2020/11/30	6.1	57.78	2	57.45	56.80	4.1	6,154	0.07%
2020/11/27	3	56.50	2	56.70	57.00	1	6,498	0.02%
2020/11/26	1	52.80	0	0.00	53.20	1	6,505	0.02%
2020/11/25	4	57.03	19	55.43	53.20	-15	6,450	-0.23%
2020/11/24	0	0.00	5	53.00	53.20	-5	6,030	-0.08%
2020/11/23	12	53.13	25	53.57	52.80	-13	5,986	-0.22%
2020/11/20	5	51.50	1	50.90	50.50	4	5,786	0.07%
2020/11/19	0	0.00	1	50.00	50.10	-1	5,727	-0.02%
2020/11/18	0	0.00	11	51.07	50.40	-11	5,697	-0.19%
2020/11/17	0	0.00	10	49.31	49.95	-10	5,558	-0.18%
2020/11/16	0	0.00	1	49.00	49.80	-1	5,500	-0.02%
2020/11/13	1	47.60	0	0.00	48.00	1	5,523	0.02%
2020/11/12	11	48.50	0	0.00	47.65	11	5,513	0.20%
2020/11/10	0	0.00	1	48.95	47.65	-1	5,326	-0.02%
2020/11/09	2	48.03	1	47.90	47.90	1	5,253	0.02%
2020/11/05	1	48.70	1	48.15	48.15	0	5,199	0.00%
2020/11/03	1	46.15	1	46.40	46.60	0	5,143	0.00%
2020/10/30	4	46.08	2	46.53	44.90	2	5,167	0.04%
2020/10/29	1	47.25	0	0.00	47.30	1	5,093	0.02%
2020/10/28	9	49.58	11	49.51	48.45	-2	5,053	-0.04%
2020/10/27	4	48.14	5	48.54	48.80	-1	4,838	-0.02%
2020/10/26	1	48.55	1	47.45	47.45	0	4,697	0.00%
2020/10/23	1	48.75	1	48.25	48.25	0	4,629	0.00%
2020/10/22	7	48.41	7	48.71	48.25	0	4,490	0.00%
2020/10/21	2	47.20	3	46.28	46.80	-1	3,949	-0.03%
2020/10/20	7	45.24	6	45.28	44.55	1	3,677	0.03%
2020/10/19	7	44.60	8	44.74	45.20	-1	3,537	-0.03%
2020/10/16	2	44.15	3	44.67	43.80	-1	3,411	-0.03%
2020/10/15	0	0.00	1	42.35	41.85	-1	3,144	-0.03%
2020/10/08	0	0.00	2	41.35	41.25	-2	3,057	-0.07%
2020/10/07	0	0.00	1	41.00	40.65	-1	3,024	-0.03%
2020/09/15	0	0.00	3	40.40	40.45	-3	3,056	-0.10%
2020/09/14	0	0.00	1	40.75	40.75	-1	3,040	-0.03%
2020/09/11	4	40.30	0	0.00	39.50	4	3,025	0.13%
2020/09/10	0	0.00	20	40.72	40.30	-20	2,994	-0.67%
2020/09/09	0	0.00	60	39.78	40.60	-60	2,961	-2.03%
2020/09/08	0	0.00	5	40.95	40.25	-5	2,957	-0.17%
2020/09/07	11	39.33	20	40.22	39.40	-9	2,917	-0.31%
2020/09/04	2	41.50	0	0.00	41.50	2	2,853	0.07%
2020/09/03	12	43.03	0	0.00	42.60	12	2,812	0.43%
2020/09/02	47	42.76	4	43.39	43.40	43	2,748	1.56%
2020/09/01	30	40.96	40	40.90	41.25	-10	2,280	-0.44%
2020/08/28	10	36.60	11	37.40	37.25	-1	2,253	-0.04%
2020/08/27	10	37.46	5	37.50	37.05	5	2,424	0.21%
2020/08/26	0	0.00	20	36.53	36.95	-20	2,384	-0.84%
2020/08/21	1	35.55	0	0.00	35.60	1	2,421	0.04%
2020/08/20	20	36.05	17	35.05	35.35	3	2,408	0.12%
2020/08/19	32	38.23	10	38.30	38.00	22	2,369	0.93%
2020/08/18	1	37.00	0	0.00	37.40	1	2,305	0.04%
2020/08/17	0	0.00	20	37.28	37.00	-20	2,291	-0.87%
2020/08/14	10	36.10	10	36.30	36.30	0	2,262	0.00%
2020/08/12	10	36.65	0	0.00	36.35	10	2,247	0.44%
2020/08/11	10	37.05	0	0.00	37.15	10	2,231	0.45%
2020/08/10	2	38.60	2	38.90	38.10	0	2,221	0.00%
2020/08/06	10	39.79	21	39.31	39.10	-11	2,187	-0.50%
2020/07/31	1	37.25	0	0.00	37.10	1	2,130	0.05%
2020/07/30	1	36.75	0	0.00	37.05	1	2,124	0.05%
2020/07/24	1	38.15	0	0.00	38.10	1	2,143	0.05%
2020/07/22	0	0.00	10	39.45	39.40	-10	2,168	-0.46%
2020/07/21	0	0.00	10	38.90	38.90	-10	2,205	-0.45%
2020/07/17	20	38.50	0	0.00	38.15	20	2,282	0.88%
2020/07/16	13	38.91	0	0.00	39.05	13	2,293	0.57%
2020/07/15	31	40.58	0	0.00	40.30	31	2,290	1.35%
2020/07/14	6	40.90	6	41.35	40.90	0	2,318	0.00%
2020/07/13	13	40.66	10	41.15	41.25	3	2,335	0.13%
2020/07/10	13	41.08	0	0.00	40.95	13	2,331	0.56%
2020/07/09	1	42.05	0	0.00	42.10	1	2,334	0.04%
2020/07/08	1	42.60	0	0.00	42.70	1	2,333	0.04%
2020/07/03	2	43.43	0	0.00	43.35	2	2,374	0.08%
2020/07/02	1	43.00	10	41.10	43.00	-9	2,329	-0.39%
2020/07/01	10	40.15	0	0.00	40.15	10	2,259	0.44%
2020/06/30	1	40.05	0	0.00	40.00	1	2,257	0.04%
2020/06/23	3	40.52	0	0.00	40.20	3	2,310	0.13%
2020/06/15	10	41.50	5	41.65	40.80	5	2,470	0.20%
2020/06/11	0	0.00	4	43.20	41.35	-4	2,539	-0.16%
2020/06/09	1	42.90	0	0.00	42.60	1	2,560	0.04%
2020/06/08	1	44.20	1	43.85	44.00	0	2,534	0.00%
2020/06/05	1	46.40	1	45.35	45.25	0	2,473	0.00%
2020/06/04	3	43.90	4	43.95	45.40	-1	2,367	-0.04%
2020/06/03	4	42.06	6	43.28	41.30	-2	2,160	-0.09%
2020/06/02	1	39.90	10	39.90	40.00	-9	1,983	-0.45%
2020/06/01	0	0.00	10	38.65	39.45	-10	1,971	-0.51%
2020/05/29	20	37.48	0	0.00	38.20	20	1,921	1.04%
2020/05/28	10	36.80	0	0.00	36.80	10	1,922	0.52%
2020/05/26	4	37.10	0	0.00	37.15	4	1,948	0.21%
2020/05/21	0	0.00	1	38.00	38.40	-1	1,950	-0.05%
2020/05/07	0	0.00	10	38.55	38.55	-10	2,045	-0.49%
2020/04/29	10	38.45	10	38.69	38.10	0	2,106	0.00%
2020/04/28	0	0.00	1	38.00	38.10	-1	2,105	-0.05%
2020/04/27	3	38.05	10	37.90	38.00	-7	2,130	-0.33%
2020/04/24	10	38.20	0	0.00	37.40	10	2,117	0.47%
2020/04/23	0	0.00	5	37.10	38.00	-5	2,085	-0.24%
2020/04/21	2	36.20	4	36.35	35.80	-2	2,027	-0.10%
2020/04/20	6	36.03	4	36.45	36.70	2	2,014	0.10%
2020/04/17	0	0.00	8	36.90	36.05	-8	2,004	-0.40%
2020/04/16	8	36.13	0	0.00	36.30	8	1,967	0.41%
2020/04/15	0	0.00	3	35.68	35.80	-3	1,964	-0.15%
2020/04/14	1	35.00	0	0.00	34.85	1	1,961	0.05%
2020/04/10	2	34.18	0	0.00	33.95	2	1,973	0.10%
2020/04/08	6	32.53	6	33.55	33.55	0	2,047	0.00%
2020/03/17	10	32.45	0	0.00	32.45	10	2,220	0.45%
2020/03/09	2	45.40	8	44.80	44.75	-6	2,348	-0.26%
2020/03/06	6	46.92	1	47.10	46.80	5	2,342	0.21%
2020/02/27	20	44.75	0	0.00	43.90	20	2,350	0.85%
2020/02/21	0	0.00	10	47.15	47.60	-10	2,331	-0.43%
2020/02/13	0	0.00	10	46.30	46.30	-10	2,298	-0.44%
2020/02/11	1	46.00	0	0.00	46.30	1	2,333	0.04%
2020/02/05	20	44.90	0	0.00	45.05	20	2,313	0.86%
2020/01/31	1	45.00	0	0.00	45.00	1	2,526	0.04%
2020/01/30	1	46.50	0	0.00	45.65	1	2,545	0.04%
2020/01/17	2	51.00	3	51.10	50.90	-1	2,538	-0.04%
2020/01/09	1	51.20	1	51.60	51.60	0	2,667	0.00%
2020/01/08	0	0.00	2	50.80	50.60	-2	2,652	-0.08%
2020/01/07	1	51.40	1	50.50	51.20	0	2,638	0.00%
2020/01/02	2	55.10	7	54.36	53.60	-5	2,523	-0.20%
2019/12/31	0	0.00	6	53.90	53.60	-6	2,439	-0.25%
2019/12/25	2	53.95	3	54.80	54.90	-1	2,323	-0.04%
2019/12/24	5	53.90	0	0.00	53.20	5	2,263	0.22%
2019/12/23	17	54.11	13	53.91	53.80	4	2,231	0.18%
2019/12/20	21	53.16	20	53.52	53.80	1	2,094	0.05%
2019/12/13	1	50.70	0	0.00	50.70	1	1,862	0.05%
2019/12/12	0	0.00	2	52.00	51.80	-2	1,814	-0.11%
2019/12/10	0	0.00	1	53.10	52.00	-1	1,760	-0.06%
2019/12/06	1	52.60	12	52.40	52.60	-11	1,647	-0.67%
2019/11/29	7	51.06	0	0.00	50.00	7	1,513	0.46%
2019/11/27	2	49.60	2	50.00	50.00	0	1,481	0.00%
2019/11/22	1	48.80	0	0.00	48.90	1	1,455	0.07%
2019/11/21	0	0.00	1	49.40	49.40	-1	1,452	-0.07%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/08	0	0.00	2	50.75	50.90	-2	1,632	-0.12%
2019/11/04	2	51.50	1	51.10	51.30	1	1,613	0.06%
2019/11/01	1	51.00	0	0.00	50.90	1	1,578	0.06%
2019/10/31	16	51.63	18	51.84	51.00	-2	1,571	-0.13%
2019/10/30	2	49.33	1	50.00	50.30	1	1,372	0.07%
2019/10/24	10	48.88	25	49.02	49.80	-15	1,334	-1.12%
2019/10/23	35	48.89	45	49.07	49.30	-10	1,357	-0.74%
2019/10/21	0	0.00	1	46.20	46.40	-1	1,338	-0.07%
2019/10/18	0	0.00	10	46.35	46.30	-10	1,364	-0.73%
2019/10/17	0	0.00	10	46.35	46.35	-10	1,356	-0.74%
2019/10/03	1	46.25	0	0.00	46.25	1	1,567	0.06%
2019/09/26	10	46.25	0	0.00	46.20	10	1,612	0.62%
2019/09/25	10	46.95	0	0.00	46.65	10	1,628	0.61%
2019/09/24	30	48.13	0	0.00	47.65	30	1,660	1.81%
2019/09/16	0	0.00	1	45.70	45.60	-1	1,777	-0.06%
2019/09/11	0	0.00	10	46.20	46.20	-10	1,860	-0.54%
2019/09/09	10	45.98	0	0.00	46.00	10	1,887	0.53%
2019/09/06	1	47.35	0	0.00	46.70	1	1,891	0.05%
2019/08/30	1	46.85	0	0.00	46.40	1	1,972	0.05%
2019/08/26	0	0.00	1	44.85	44.55	-1	2,095	-0.05%
2019/08/15	20	43.60	0	0.00	43.05	20	2,112	0.95%
2019/08/14	0	0.00	20	44.80	44.50	-20	2,092	-0.96%
2019/08/07	1	45.40	0	0.00	44.90	1	2,064	0.05%
2019/08/06	80	43.28	80	44.56	44.95	0	2,108	0.00%
2019/07/26	1	50.40	0	0.00	50.20	1	2,372	0.04%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/24	0	0.00	1	52.80	53.00	-1	2,352	-0.04%
2019/07/16	0	0.00	1	54.00	53.10	-1	2,338	-0.04%
2019/07/15	1	53.30	0	0.00	52.80	1	2,307	0.04%
2019/06/27	0	0.00	20	50.00	49.50	-20	2,591	-0.77%
2019/06/26	0	0.00	1	48.80	48.80	-1	2,581	-0.04%
2019/06/25	1	47.10	0	0.00	47.10	1	2,608	0.04%
2019/06/19	0	0.00	10	46.61	45.85	-10	2,790	-0.36%
2019/06/13	10	45.15	0	0.00	45.05	10	2,920	0.34%
2019/06/10	0	0.00	1	42.45	42.85	-1	2,927	-0.03%
2019/06/06	1	41.55	0	0.00	41.75	1	2,908	0.03%
2019/05/31	1	43.90	1	43.50	43.00	0	2,876	0.00%
2019/05/30	2	43.45	2	43.65	43.50	0	2,833	0.00%
2019/05/16	2	48.00	2	48.25	47.80	0	2,994	0.00%
2019/05/13	20	49.95	0	0.00	48.80	20	3,220	0.62%
2019/04/25	1	58.10	1	58.00	58.10	0	3,745	0.00%
2019/04/24	0	0.00	2	59.40	57.80	-2	3,777	-0.05%
2019/04/23	0	0.00	1	59.00	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	2	58.35	58.20	-2	3,724	-0.05%
2019/04/17	0	0.00	3	58.00	57.40	-3	3,686	-0.08%
2019/04/15	2	57.30	3	57.17	56.90	-1	3,746	-0.03%
2019/04/11	1	58.00	4	58.00	58.30	-3	3,846	-0.08%
2019/04/10	0	0.00	2	58.95	57.70	-2	3,825	-0.05%
2019/04/09	0	0.00	1	57.50	57.60	-1	3,756	-0.03%
2019/04/02	1	56.40	0	0.00	56.70	1	3,744	0.03%
2019/04/01	1	57.20	9	56.77	55.60	-8	3,739	-0.21%
2019/03/29	0	0.00	2	56.25	56.20	-2	3,683	-0.05%
2019/03/28	0	0.00	1	55.90	55.10	-1	3,681	-0.03%
2019/03/27	1	55.90	2	55.90	56.10	-1	3,659	-0.03%
2019/03/26	2	54.65	1	55.40	54.20	1	3,655	0.03%
2019/03/25	8	54.31	3	54.33	54.80	5	3,697	0.14%
2019/03/22	6	55.10	7	55.61	55.40	-1	3,689	-0.03%
2019/03/21	7	53.04	5	53.30	53.60	2	3,598	0.06%
2019/03/18	1	53.60	1	52.50	52.80	0	3,527	0.00%
2019/03/14	22	52.35	0	0.00	52.40	22	3,541	0.62%
2019/03/08	10	53.80	0	0.00	53.40	10	3,794	0.26%
2019/03/04	5	55.80	5	56.10	56.10	0	4,347	0.00%
2019/02/27	10	56.10	0	0.00	55.50	10	4,376	0.23%
2019/02/26	0	0.00	1	57.60	57.00	-1	4,368	-0.02%
2019/02/25	0	0.00	1	57.60	57.70	-1	4,435	-0.02%
2019/02/22	3	57.53	2	56.85	57.00	1	4,468	0.02%
2019/02/21	6	57.78	2	57.50	57.70	4	4,510	0.09%
2019/02/20	4	59.28	2	58.45	58.40	2	4,587	0.04%
2019/02/18	5	57.74	1	58.30	58.10	4	4,662	0.09%
2019/02/15	4	58.80	11	59.56	58.70	-7	4,726	-0.15%
2019/02/14	4	58.60	0	0.00	58.90	4	4,714	0.08%
2019/02/13	2	58.95	1	59.90	58.70	1	4,705	0.02%
2019/02/12	16	58.49	0	0.00	58.70	16	4,638	0.34%
2019/02/11	2	59.50	2	60.95	59.10	0	4,518	0.00%
2019/01/30	1	56.50	0	0.00	56.00	1	4,261	0.02%
2019/01/29	0	0.00	1	55.50	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	4	55.48	55.50	-4	4,233	-0.09%
2019/01/25	1	53.60	0	0.00	53.50	1	4,227	0.02%
2019/01/24	6	56.18	2	54.90	54.90	4	4,223	0.09%
2019/01/22	2	53.50	0	0.00	53.10	2	4,155	0.05%
2019/01/18	1	53.50	1	53.80	53.70	0	4,164	0.00%
2019/01/17	1	55.10	1	54.10	53.30	0	4,207	0.00%
2019/01/16	0	0.00	1	55.60	55.60	-1	4,179	-0.02%
2019/01/15	0	0.00	10	53.63	53.40	-10	4,146	-0.24%
2019/01/10	1	52.70	0	0.00	52.70	1	4,176	0.02%
2019/01/09	10	53.30	10	54.20	53.70	0	4,193	0.00%
2019/01/08	10	55.45	11	56.01	54.40	-1	4,219	-0.02%
2019/01/07	30	54.90	31	54.81	55.10	-1	4,241	-0.02%
2019/01/04	0	0.00	10	51.80	54.50	-10	4,261	-0.23%
2019/01/02	10	52.30	20	52.15	52.30	-10	4,218	-0.24%
2018/12/27	42	51.74	0	0.00	51.60	42	4,329	0.97%
2018/12/25	0	0.00	30	49.07	51.10	-30	4,319	-0.69%
2018/12/24	0	0.00	11	49.76	51.00	-11	4,299	-0.26%
2018/12/22	10	48.50	10	48.95	49.60	0	4,272	0.00%
2018/12/21	43	47.77	24	48.25	48.70	19	4,289	0.44%
2018/12/20	16	48.07	4	47.93	47.70	12	4,276	0.28%
2018/12/18	47	49.20	21	49.58	49.00	26	4,261	0.61%
2018/12/12	1	54.70	2	54.60	54.20	-1	4,413	-0.02%
2018/12/11	0	0.00	2	52.20	52.00	-2	4,355	-0.05%
2018/12/10	35	50.80	0	0.00	51.20	35	4,357	0.80%
2018/12/07	1	53.90	0	0.00	54.60	1	4,320	0.02%
2018/12/06	2	54.90	0	0.00	53.50	2	4,357	0.05%
2018/12/04	1	58.90	0	0.00	58.90	1	4,250	0.02%
2018/12/03	0	0.00	1	60.10	60.80	-1	4,208	-0.02%
2018/11/30	1	57.90	0	0.00	56.80	1	4,077	0.02%
2018/11/29	1	57.60	2	57.60	56.40	-1	4,002	-0.02%
2018/11/28	3	57.40	21	58.59	56.60	-18	3,862	-0.47%
2018/11/27	1	53.00	1	53.40	53.50	0	3,600	0.00%
2018/11/26	0	0.00	36	51.22	51.30	-36	3,471	-1.04%
2018/11/23	17	49.65	44	50.58	49.50	-27	3,429	-0.79%
2018/11/22	30	50.12	30	51.13	50.20	0	3,417	0.00%
2018/11/20	1	50.20	0	0.00	50.20	1	3,337	0.03%
2018/11/19	109	49.56	0	0.00	50.30	109	3,274	3.33%	大買/鉅額交易
2018/11/16	0	0.00	6	47.03	47.00	-6	3,164	-0.19%
2018/11/14	46	47.18	10	49.15	47.00	36	3,072	1.17%
2018/11/13	10	47.55	30	47.70	48.25	-20	2,995	-0.67%
2018/11/12	10	50.02	0	0.00	49.50	10	2,945	0.34%
2018/11/09	0	0.00	10	51.86	51.70	-10	2,934	-0.34%
2018/11/07	1	49.90	11	53.14	52.90	-10	2,858	-0.35%
2018/11/06	2	50.80	0	0.00	48.55	2	2,857	0.07%
2018/11/02	1	49.90	10	50.18	50.30	-9	2,981	-0.30%
2018/11/01	17	47.22	18	47.60	49.70	-1	2,907	-0.03%
2018/10/31	13	44.28	15	44.81	46.30	-2	2,809	-0.07%
2018/10/30	0	0.00	1	42.70	43.25	-1	2,671	-0.04%
2018/10/24	1	43.10	0	0.00	42.75	1	2,589	0.04%
2018/10/19	1	43.30	0	0.00	44.70	1	2,641	0.04%
2018/10/18	20	45.53	0	0.00	44.75	20	2,656	0.75%
2018/10/15	0	0.00	2	46.38	47.70	-2	2,630	-0.08%
2018/10/12	1	42.30	80	42.71	44.60	-79	2,624	-3.01%
2018/10/09	1	46.70	0	0.00	48.20	1	2,583	0.04%
2018/10/08	1	50.00	0	0.00	50.00	1	2,543	0.04%
2018/10/05	10	53.50	120	53.63	52.90	-110	2,508	-4.39%	大賣/鉅額交易
2018/09/25	0	0.00	6	65.45	64.50	-6	2,983	-0.20%
2018/09/21	0	0.00	20	60.60	61.20	-20	3,091	-0.65%
2018/09/20	20	59.35	11	59.85	58.70	9	3,088	0.29%
2018/09/18	54	60.81	4	61.15	59.80	50	3,060	1.63%
2018/09/17	33	63.90	1	64.30	64.00	32	2,995	1.07%
2018/09/14	1	64.90	1	66.30	66.80	0	3,006	0.00%
2018/09/13	2	64.30	2	64.60	64.20	0	3,087	0.00%
2018/09/12	56	67.75	0	0.00	63.20	56	3,396	1.65%
2018/09/11	0	0.00	30	68.45	68.70	-30	3,507	-0.86%
2018/09/10	30	66.83	0	0.00	67.30	30	3,515	0.85%
2018/09/07	30	70.04	0	0.00	70.00	30	3,510	0.85%
2018/09/05	2	72.70	0	0.00	72.60	2	3,559	0.06%
2018/08/31	3	74.10	3	73.60	73.50	0	3,744	0.00%
2018/08/30	20	75.05	0	0.00	74.40	20	3,785	0.53%
2018/08/29	0	0.00	20	75.50	75.20	-20	3,879	-0.52%
2018/08/28	72	74.42	22	74.72	73.80	50	3,959	1.26%
2018/08/27	0	0.00	141	72.72	74.40	-141	4,094	-3.44%	大賣/鉅額交易
2018/08/24	2	68.55	2	69.00	69.90	0	4,453	0.00%
2018/08/22	30	69.93	1	69.40	69.60	29	4,783	0.61%
2018/08/21	2	68.65	48	68.41	69.70	-46	4,775	-0.96%
2018/08/20	57	67.12	0	0.00	67.20	57	4,774	1.19%
2018/08/17	100	71.03	0	0.00	70.00	100	4,747	2.11%
2018/08/16	0	0.00	92	70.82	70.00	-92	4,730	-1.94%
2018/08/15	2	68.45	2	69.75	69.00	0	4,721	0.00%
2018/08/14	4	68.60	13	68.91	69.30	-9	4,721	-0.19%
2018/08/13	101	68.89	0	0.00	67.50	101	4,716	2.14%	大買/鉅額交易
2018/08/10	1	73.50	0	0.00	71.90	1	4,672	0.02%
2018/08/09	1	78.50	0	0.00	75.00	1	4,613	0.02%
2018/07/26	2	82.20	2	83.60	84.20	0	4,568	0.00%
2018/07/05	1	92.90	1	87.80	88.50	0	4,481	0.00%
2018/07/04	1	93.60	0	0.00	93.30	1	4,367	0.02%
2018/07/03	1	93.40	2	96.85	97.20	-1	4,295	-0.02%
2018/07/02	1	92.40	2	89.85	90.60	-1	4,073	-0.02%
2018/06/28	0	0.00	1	85.80	86.50	-1	3,929	-0.03%
2018/06/27	1	85.00	0	0.00	83.80	1	3,934	0.03%
2018/06/22	0	0.00	1	87.50	83.50	-1	3,944	-0.03%
2018/06/21	6	89.57	7	89.33	87.00	-1	3,871	-0.03%
2018/06/20	1	86.60	0	0.00	88.30	1	3,575	0.03%
2018/06/11	1	84.50	2	85.25	86.10	-1	3,374	-0.03%
2018/06/07	0	0.00	1	84.50	85.40	-1	3,394	-0.03%
2018/06/06	1	82.70	1	84.50	84.30	0	3,493	0.00%
2018/06/05	1	84.80	1	80.20	80.50	0	3,528	0.00%
2018/06/04	6	88.57	5	85.80	83.50	1	3,721	0.03%
2018/06/01	11	87.72	10	89.03	87.30	1	3,737	0.03%
2018/05/31	6	81.67	7	83.07	85.30	-1	3,355	-0.03%
2018/05/22	1	74.80	0	0.00	73.10	1	3,165	0.03%
2018/05/15	0	0.00	286	78.94	77.90	-286	3,201	-8.93%	大賣/鉅額交易
2018/05/14	0	0.00	55	76.81	76.50	-55	3,199	-1.72%
2018/05/11	0	0.00	20	76.05	75.30	-20	3,203	-0.62%
2018/05/10	0	0.00	30	75.98	75.70	-30	3,203	-0.94%
2018/05/09	0	0.00	21	75.42	74.60	-21	3,209	-0.65%
2018/05/08	0	0.00	60	73.99	74.00	-60	3,201	-1.87%
2018/05/04	41	71.98	20	70.45	69.90	21	3,218	0.65%
2018/05/03	70	71.93	63	72.30	71.10	7	3,215	0.22%
2018/05/02	44	71.41	28	70.28	71.60	16	3,218	0.50%
2018/04/30	17	68.18	0	0.00	68.40	17	3,204	0.53%
2018/04/24	20	73.55	0	0.00	68.50	20	3,283	0.61%
2018/04/23	220	75.73	0	0.00	74.50	220	3,240	6.79%	大買/鉅額交易
2018/04/20	200	77.52	0	0.00	77.40	200	3,243	6.17%	大買/鉅額交易
2018/04/19	1	78.10	1	77.60	77.70	0	3,236	0.00%
2018/04/12	1	80.40	1	80.30	80.00	0	3,293	0.00%
2018/03/30	1	81.30	2	79.35	78.80	-1	3,559	-0.03%
2018/03/28	1	79.20	1	78.60	78.60	0	3,525	0.00%
2018/03/21	0	0.00	1	80.70	81.50	-1	3,481	-0.03%
2018/03/20	1	81.60	0	0.00	80.10	1	3,466	0.03%
2018/03/12	1	84.90	1	82.50	82.60	0	3,530	0.00%
2018/03/09	33	82.56	33	82.01	81.60	0	3,432	0.00%
2018/03/08	2	81.40	227	80.51	82.80	-225	3,360	-6.69%	大賣/鉅額交易
2018/03/07	0	0.00	239	76.97	75.30	-239	3,080	-7.76%	大賣/鉅額交易
2018/03/02	0	0.00	100	73.06	73.30	-100	3,086	-3.24%
2018/02/27	30	71.57	0	0.00	71.00	30	3,039	0.99%
2018/02/09	0	0.00	6	60.00	61.20	-6	3,337	-0.18%
2018/02/05	20	67.90	0	0.00	67.50	20	3,291	0.61%
2018/02/02	50	70.93	0	0.00	70.10	50	3,332	1.50%
2018/02/01	0	0.00	1	71.40	70.60	-1	3,455	-0.03%
2018/01/31	60	70.83	60	71.63	72.10	0	3,628	0.00%
2018/01/30	0	0.00	72	72.57	71.10	-72	3,819	-1.89%
2018/01/26	0	0.00	1	70.80	70.60	-1	3,937	-0.03%
2018/01/25	0	0.00	40	71.85	71.10	-40	4,028	-0.99%
2018/01/24	0	70.40	0	0.00	70.80	0	4,087	0.00%
2018/01/23	0	0.00	8	72.20	71.00	-8	4,148	-0.19%
2018/01/22	42	69.29	0	0.00	69.60	42	4,185	1.00%
2018/01/19	65	70.96	0	0.00	70.60	65	4,283	1.52%
2018/01/16	0	0.00	54	72.83	73.10	-54	4,416	-1.22%
2018/01/15	60	72.20	0	0.00	72.00	60	4,443	1.35%
2018/01/12	10	70.50	30	72.30	72.50	-20	4,572	-0.44%
2018/01/11	50	70.82	0	0.00	69.90	50	4,595	1.09%
2018/01/10	76	72.01	0	0.00	71.10	76	4,588	1.66%
2018/01/09	266	74.57	0	0.00	73.80	266	4,654	5.71%	大買/鉅額交易
2018/01/08	97	80.32	2	79.20	77.00	95	4,645	2.04%
2018/01/05	33	78.01	32	78.86	80.00	1	4,683	0.02%
2018/01/04	0	0.00	33	77.53	78.60	-33	4,733	-0.70%
2018/01/03	28	75.63	170	76.17	75.80	-142	4,721	-3.01%	大賣/鉅額交易
2018/01/02	0	0.00	276	73.93	75.30	-276	4,673	-5.91%	大賣/鉅額交易