台半 (5425)-元大-南海券商分點個股進出

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
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股▲1.35%
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海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	4	74.43	75.00	-4	2,414	-0.17%
2024/05/15	1	72.90	1	73.60	73.40	0	2,439	0.00%
2024/05/14	1	73.30	1	74.20	72.80	0	2,443	0.00%
2024/05/10	0.2	72.20	0	0.00	72.10	0.2	2,432	0.01%
2024/04/30	2	74.20	0	0.00	73.00	2	2,551	0.08%
2024/04/29	0	0.00	1	72.00	72.00	-1	2,611	-0.04%
2024/04/26	1	70.10	0	0.00	70.10	1	2,621	0.04%
2024/04/24	0.1	69.80	1	70.80	71.40	-0.9	2,699	-0.03%
2024/04/23	1.1	69.44	0	0.00	68.40	1.1	2,873	0.04%
2024/04/22	0	0.00	30	70.67	68.80	-30	2,914	-1.03%
2024/04/19	1.1	72.36	0	0.00	71.10	1.1	2,935	0.04%
2024/04/12	0	0.00	1	79.60	80.80	-1	2,970	-0.03%
2024/04/09	0.2	77.70	0	0.00	77.00	0.2	3,007	0.01%
2024/04/08	1	77.00	0	0.00	77.20	1	3,114	0.03%
2024/03/21	0.1	77.00	0	0.00	77.00	0.1	4,585	0.00%
2024/03/19	0.2	76.60	0	0.00	77.30	0.2	5,743	0.00%
2024/03/13	0	0.00	1	76.00	76.00	-1	5,723	-0.02%
2024/03/07	1	78.94	3	76.07	75.50	-2	5,612	-0.04%
2024/03/04	0	0.00	2	79.10	78.80	-2	5,776	-0.03%
2024/03/01	2	79.75	0	0.00	79.40	2	5,737	0.03%
2024/02/23	0	0.00	11	81.80	81.80	-11	5,735	-0.19%
2024/02/20	1	83.20	0	0.00	82.90	1	5,711	0.02%
2024/02/19	8	83.54	1	84.20	83.60	7	5,699	0.12%
2024/02/16	3	82.50	1	82.80	82.80	2	5,689	0.04%
2024/02/15	0	0.00	1	81.80	81.70	-1	5,647	-0.02%
2024/02/05	2	81.10	0	0.00	81.10	2	5,631	0.04%
2024/01/30	0	0.00	7	80.77	80.70	-7	5,561	-0.13%
2024/01/26	1	80.80	0	0.00	80.70	1	5,553	0.02%
2024/01/25	1	81.40	0	0.00	81.30	1	5,554	0.02%
2024/01/24	0	0.00	3	82.77	82.60	-3	5,542	-0.05%
2024/01/23	0	0.00	4	82.38	82.30	-4	5,574	-0.07%
2024/01/22	3	80.80	0	0.00	80.90	3	5,491	0.05%
2024/01/19	1	80.30	0	0.00	80.30	1	5,484	0.02%
2024/01/17	4	83.60	1	80.60	80.60	3	5,434	0.06%
2024/01/16	0	0.00	1	83.20	82.90	-1	5,235	-0.02%
2024/01/15	3	81.63	0	0.00	82.10	3	5,178	0.06%
2024/01/11	2	82.20	0	0.00	82.20	2	5,125	0.04%
2024/01/05	4	83.38	1	83.10	83.10	3	5,086	0.06%
2024/01/03	42	85.53	1	84.90	84.90	41	4,961	0.83%
2024/01/02	2	87.55	47	88.77	87.20	-45	4,828	-0.93%
2023/12/28	7	91.56	0	0.00	91.10	7	4,675	0.15%
2023/12/27	3	93.10	0	0.00	92.80	3	4,640	0.06%
2023/12/26	21	94.69	0	0.00	94.60	21	4,553	0.46%
2023/12/25	3	95.57	25	98.36	94.90	-22	4,436	-0.50%
2023/12/22	1	94.10	4	94.20	94.60	-3	4,094	-0.07%
2023/12/21	7	93.23	3	93.87	92.20	4	3,995	0.10%
2023/12/20	18	94.24	19	95.26	94.60	-1	3,900	-0.02%
2023/12/19	3	91.50	4	91.28	92.60	-1	3,620	-0.03%
2023/12/18	54	92.64	5	92.50	91.20	49	3,524	1.39%
2023/12/15	10	96.26	50.3	96.75	93.20	-40.3	3,309	-1.22%
2023/12/14	25.3	91.16	53	91.65	92.00	-27.7	2,412	-1.15%
2023/12/12	1	88.10	0	0.00	86.30	1	2,146	0.05%
2023/12/11	1	85.70	3	86.63	87.20	-2	2,148	-0.09%
2023/12/05	1	85.10	0.2	85.50	85.10	0.8	2,308	0.03%
2023/12/01	9	87.22	0	0.00	87.50	9	2,320	0.39%
2023/11/30	45	87.85	56	88.81	88.80	-11	2,341	-0.47%
2023/11/24	1	84.90	5	84.66	84.60	-4	2,286	-0.17%
2023/11/22	0	0.00	3.1	83.84	83.80	-3.1	2,200	-0.14%
2023/11/21	3	82.90	2	83.40	82.80	1	2,207	0.05%
2023/11/20	6	82.87	0	0.00	83.40	6	2,225	0.27%
2023/11/17	2	82.10	0	0.00	82.30	2	2,218	0.09%
2023/11/13	0	0.00	1	79.10	79.60	-1	2,291	-0.04%
2023/11/09	2	79.00	5	79.10	78.90	-3	2,473	-0.12%
2023/11/06	0	0.00	3	81.07	81.00	-3	2,706	-0.11%
2023/11/02	0	0.00	2	80.15	80.20	-2	2,942	-0.07%
2023/10/31	7	80.83	0	0.00	77.80	7	3,001	0.23%
2023/10/27	0	0.00	1	81.80	81.30	-1	3,158	-0.03%
2023/10/26	1	83.90	0	0.00	82.60	1	3,270	0.03%
2023/10/24	0	0.00	1	82.30	82.40	-1	3,358	-0.03%
2023/10/18	1	83.50	1	85.40	85.60	0	3,746	0.00%
2023/10/17	0	0.00	5	84.40	83.40	-5	3,900	-0.13%
2023/10/13	0	0.00	1	84.60	84.90	-1	4,148	-0.02%
2023/10/11	2	83.15	0	0.00	83.20	2	4,405	0.05%
2023/10/05	1	83.40	1	83.10	83.10	0	4,808	0.00%
2023/10/04	0	0.00	2	83.30	83.80	-2	5,144	-0.04%
2023/10/03	3	83.47	0	0.00	82.90	3	5,183	0.06%
2023/10/02	3	85.33	0	0.00	84.80	3	5,213	0.06%
2023/09/28	0	0.00	2	85.40	85.50	-2	5,254	-0.04%
2023/09/27	4	84.60	2	85.20	84.50	2	5,384	0.04%
2023/09/26	5	85.64	0	0.00	85.00	5	5,497	0.09%
2023/09/25	5	86.74	16	86.31	86.60	-11	5,562	-0.20%
2023/09/21	5	82.10	0	0.00	82.40	5	5,594	0.09%
2023/09/20	12	84.29	0	0.00	84.40	12	5,673	0.21%
2023/09/18	2	87.45	10	87.30	86.70	-8	5,810	-0.14%
2023/09/14	1	86.50	0	0.00	86.90	1	6,173	0.02%
2023/09/13	2	86.90	3	87.70	87.50	-1	6,227	-0.02%
2023/09/12	0	0.00	1	86.40	86.50	-1	6,296	-0.02%
2023/09/11	1	86.60	0	0.00	84.20	1	6,334	0.02%
2023/09/08	1	84.30	1	85.00	84.70	0	6,557	0.00%
2023/09/07	3	85.53	1	85.80	85.20	2	6,812	0.03%
2023/09/06	16	84.95	0	0.00	84.70	16	7,243	0.22%
2023/09/05	3	86.00	13	85.36	85.60	-10	7,622	-0.13%
2023/09/04	1	82.40	0	0.00	83.20	1	7,568	0.01%
2023/08/31	3	83.97	0	0.00	83.70	3	7,636	0.04%
2023/08/30	0	0.00	13	83.01	84.40	-13	7,680	-0.17%
2023/08/28	2	80.60	0	0.00	80.20	2	7,699	0.03%
2023/08/25	0	0.00	2	81.20	80.80	-2	7,753	-0.03%
2023/08/22	1	80.90	0	0.00	80.30	1	8,098	0.01%
2023/08/21	1	80.50	0	0.00	80.20	1	8,153	0.01%
2023/08/18	0	0.00	28	80.38	80.30	-28	8,174	-0.34%
2023/08/17	2	77.60	2	78.70	81.30	0	8,228	0.00%
2023/08/16	8	77.30	2	78.05	78.20	6	8,189	0.07%
2023/08/15	33	77.80	0	0.00	78.40	33	8,194	0.40%
2023/08/14	2.1	78.24	0	0.00	78.50	2.1	8,212	0.03%
2023/08/11	4.1	80.99	1	81.70	80.20	3.1	8,140	0.04%
2023/08/10	1	81.20	1	81.70	81.10	0	8,148	0.00%
2023/08/09	13	82.12	3	82.80	83.40	10	8,124	0.12%
2023/08/08	5	85.60	0	0.00	85.70	5	7,979	0.06%
2023/08/07	1	86.60	0	0.00	87.40	1	7,986	0.01%
2023/08/04	1.1	86.53	1	86.40	86.50	0.1	8,015	0.00%
2023/08/02	15	89.67	6	90.00	87.60	9	8,097	0.11%
2023/08/01	8	88.28	4	89.48	88.20	4	8,007	0.05%
2023/07/31	9	88.96	1	91.10	88.30	8	7,987	0.10%
2023/07/28	2	90.10	0	0.00	90.30	2	7,921	0.03%
2023/07/27	0	91.40	0	0.00	90.80	0	7,957	0.00%
2023/07/26	8	94.04	0	0.00	93.60	8	8,076	0.10%
2023/07/25	1	93.90	4	94.40	94.20	-3	8,096	-0.04%
2023/07/24	18	94.41	0	0.00	94.00	18	8,104	0.22%
2023/07/21	14	97.13	0	0.00	96.50	14	8,127	0.17%
2023/07/20	3	99.10	5	99.40	99.30	-2	8,221	-0.02%
2023/07/19	4	99.20	1	100.50	97.20	3	8,249	0.04%
2023/07/18	8	99.26	0	0.00	99.00	8	8,411	0.10%
2023/07/17	1	101.50	11	103.09	101.50	-10	8,285	-0.12%
2023/07/14	2	99.70	2	100.05	99.80	0	8,170	0.00%
2023/07/13	1	99.00	3	100.03	98.60	-2	8,150	-0.02%
2023/07/12	7	99.30	2	103.00	98.80	5	8,068	0.06%
2023/07/11	5	99.52	21	101.18	101.00	-16	7,945	-0.20%
2023/07/07	3	95.10	0	0.00	95.50	3	7,880	0.04%
2023/07/06	0	0.00	1	96.50	96.50	-1	8,073	-0.01%
2023/07/05	13	99.09	9	98.90	97.60	4	8,410	0.05%
2023/07/04	3	98.23	2	99.00	98.10	1	8,317	0.01%
2023/07/03	0	0.00	11	99.13	99.00	-11	8,269	-0.13%
2023/06/30	1	96.60	1	97.00	97.10	0	8,280	0.00%
2023/06/29	3	96.67	2	96.50	96.60	1	8,377	0.01%
2023/06/28	11	95.20	0	0.00	95.20	11	8,620	0.13%
2023/06/27	0	0.00	1	96.50	96.10	-1	8,836	-0.01%
2023/06/26	3	97.53	2	97.90	97.30	1	8,955	0.01%
2023/06/21	5	99.98	14	102.71	99.00	-9	9,123	-0.10%
2023/06/20	4	97.98	16	99.44	99.80	-12	9,440	-0.13%
2023/06/19	12	96.09	0	0.00	97.00	12	9,743	0.12%
2023/06/16	26	97.77	7	98.78	97.00	19	9,932	0.19%
2023/06/15	0	0.00	1	101.00	99.60	-1	9,969	-0.01%
2023/06/14	24	100.44	3	99.83	99.50	21	10,122	0.21%
2023/06/13	4	103.25	13.1	104.65	103.00	-9.1	10,142	-0.09%
2023/06/12	16	105.06	19	104.66	103.00	-3	10,296	-0.03%
2023/06/09	4	101.01	35.2	98.90	102.00	-31.1	10,016	-0.31%
2023/06/08	1	94.10	0	0.00	93.50	1	9,936	0.01%
2023/06/07	0	0.00	2	94.95	94.70	-2	10,232	-0.02%
2023/06/06	2.1	94.10	0	0.00	94.00	2.1	10,459	0.02%
2023/06/05	2	95.40	3.1	95.61	96.00	-1.1	10,901	-0.01%
2023/06/02	2	94.70	6	94.73	93.60	-4	12,184	-0.03%
2023/06/01	7.1	94.63	5	94.80	94.60	2.1	12,289	0.02%
2023/05/31	4	95.53	2.2	95.48	94.60	1.8	12,517	0.01%
2023/05/30	9	95.10	3	95.40	94.70	6	12,536	0.05%
2023/05/29	7	94.94	23.3	95.24	96.20	-16.3	12,592	-0.13%
2023/05/26	2.1	90.52	0	0.00	90.60	2.1	12,507	0.02%
2023/05/25	2.1	92.20	0	0.00	91.50	2.1	12,538	0.02%
2023/05/24	2.1	93.30	1	93.30	93.20	1.1	12,710	0.01%
2023/05/23	2	94.30	5	93.94	93.60	-3	12,835	-0.02%
2023/05/22	1	92.20	3	93.13	93.80	-2	12,875	-0.02%
2023/05/19	5	92.78	3	92.57	91.90	2	13,267	0.02%
2023/05/18	8	92.63	12	93.28	93.00	-4	13,742	-0.03%
2023/05/17	1.1	91.10	0	0.00	91.00	1.1	13,940	0.01%
2023/05/16	3	90.10	0	0.00	90.00	3	13,986	0.02%
2023/05/15	1	90.10	0	0.00	90.00	1	13,996	0.01%
2023/05/10	1	92.50	1	93.10	92.20	0	14,490	0.00%
2023/05/09	3	90.10	2	91.45	91.10	1	14,596	0.01%
2023/05/08	0	0.00	4	93.80	93.30	-4	14,581	-0.03%
2023/05/05	1	94.30	0	0.00	93.10	1	14,675	0.01%
2023/05/04	16	92.39	3	92.00	92.90	13	14,904	0.09%
2023/05/03	6	93.45	5	93.38	93.00	1	15,361	0.01%
2023/05/02	9	95.16	16	95.27	95.20	-7	15,731	-0.04%
2023/04/28	2	92.15	61	91.67	91.70	-59	16,037	-0.37%
2023/04/27	43	92.73	4	91.85	92.10	39	16,013	0.24%
2023/04/26	65.2	92.16	10	92.13	92.50	55.2	15,945	0.35%
2023/04/25	12	91.36	6	92.53	90.60	6	15,842	0.04%
2023/04/24	13	94.05	13	93.39	93.00	0	15,628	0.00%
2023/04/21	35	97.85	31	96.73	95.40	4	15,461	0.03%
2023/04/20	3	101.17	0	0.00	101.00	3	15,340	0.02%
2023/04/19	15	102.17	0	0.00	102.00	15	15,417	0.10%
2023/04/18	14	104.75	2	106.00	104.00	12	15,439	0.08%
2023/04/17	13	105.38	1	105.50	105.00	12	15,476	0.08%
2023/04/14	5	104.40	1	104.00	104.00	4	15,556	0.03%
2023/04/13	3	107.50	2	107.00	107.00	1	15,460	0.01%
2023/04/12	6	110.83	1	107.50	107.50	5	15,398	0.03%
2023/04/11	3	109.17	3	109.33	110.00	0	15,199	0.00%
2023/04/10	2	107.00	47	110.04	110.00	-45	14,998	-0.30%
2023/04/07	0	0.00	2	104.50	104.50	-2	14,641	-0.01%
2023/04/06	6	103.58	1	105.00	104.00	5	14,632	0.03%
2023/03/30	2	104.00	1	104.00	103.50	1	14,560	0.01%
2023/03/29	14	100.96	0	0.00	101.00	14	14,503	0.10%
2023/03/28	27	104.46	16	106.22	104.00	11	14,356	0.08%
2023/03/27	14	110.46	8	112.06	110.00	6	14,082	0.04%
2023/03/24	12	112.67	6	112.42	112.00	6	13,971	0.04%
2023/03/23	14	112.57	12	112.54	112.00	2	13,799	0.01%
2023/03/22	12	110.42	16	111.91	115.50	-4	13,314	-0.03%
2023/03/21	12	107.13	5	105.00	105.00	7	12,926	0.05%
2023/03/20	2	106.50	3.5	107.19	108.00	-1.5	12,746	-0.01%
2023/03/17	12	104.83	14	105.61	106.50	-2	12,745	-0.02%
2023/03/16	3	102.67	0	0.00	103.00	3	12,593	0.02%
2023/03/15	13	108.27	12	108.71	107.00	1	12,521	0.01%
2023/03/14	1.3	105.00	0	0.00	104.50	1.3	12,311	0.01%
2023/03/13	15	103.50	13.1	104.36	106.50	1.9	12,340	0.02%
2023/03/10	4.2	104.98	0	104.50	103.50	4.2	12,328	0.03%
2023/03/09	3	108.50	2	110.00	110.00	1	12,477	0.01%
2023/03/08	4	111.13	14	111.64	111.50	-10	12,469	-0.08%
2023/03/07	23	107.44	16	108.47	109.00	7	12,413	0.06%
2023/03/06	0	0.00	15	102.91	103.50	-15	11,838	-0.13%
2023/03/03	0	0.00	8	94.75	94.40	-8	12,404	-0.06%
2023/03/02	5	92.00	2	91.80	91.70	3	12,570	0.02%
2023/03/01	1	92.20	0	0.00	91.80	1	12,851	0.01%
2023/02/24	0	0.00	1	93.40	93.60	-1	12,882	-0.01%
2023/02/23	1	92.60	6	92.67	92.20	-5	12,880	-0.04%
2023/02/22	9	90.73	243	91.11	90.90	-234	12,988	-1.80%	大賣/鉅額交易
2023/02/21	0	0.00	2	96.00	94.50	-2	12,897	-0.02%
2023/02/20	12	94.90	2	94.85	94.60	10	12,891	0.08%
2023/02/17	7	94.67	15	94.57	95.00	-8	12,912	-0.06%
2023/02/16	7.1	93.69	24	92.79	94.60	-16.9	12,624	-0.13%
2023/02/15	10	88.86	3	90.50	88.00	7	12,386	0.06%
2023/02/14	6	88.08	0.1	88.00	87.50	5.9	12,368	0.05%
2023/02/10	1	89.90	1	91.90	89.10	0	12,553	0.00%
2023/02/09	7	89.79	4	91.53	90.90	3	12,514	0.02%
2023/02/08	7	90.73	1	90.90	90.70	6	12,414	0.05%
2023/02/07	3	89.13	8	89.73	90.50	-5	12,392	-0.04%
2023/02/06	2	87.80	56	88.55	88.10	-54	12,440	-0.43%
2023/02/03	7	88.93	3	89.63	89.10	4	12,639	0.03%
2023/02/02	10	90.28	2	89.95	89.50	8	12,692	0.06%
2023/02/01	57	89.38	8.1	89.90	90.30	48.9	12,632	0.39%
2023/01/31	2	86.70	28	87.29	88.30	-26	12,403	-0.21%
2023/01/30	31.1	84.83	74	84.31	85.30	-42.9	12,178	-0.35%
2023/01/17	2	79.80	11	79.34	79.30	-9	11,917	-0.08%
2023/01/13	1	78.70	0	0.00	77.50	1	12,565	0.01%
2023/01/11	0	0.00	2	78.90	78.80	-2	12,869	-0.02%
2023/01/10	4	79.10	22	80.05	79.00	-18	13,023	-0.14%
2023/01/09	1	79.80	3	79.67	80.00	-2	13,135	-0.02%
2023/01/06	1	77.90	1	78.00	77.80	0	13,281	0.00%
2023/01/05	0	0.00	48	77.27	76.70	-48	13,519	-0.36%
2023/01/04	0	0.00	11	77.30	77.00	-11	13,624	-0.08%
2022/12/29	10	73.00	15	73.63	74.60	-5	14,889	-0.03%
2022/12/27	94	75.87	0	0.00	75.50	94	16,054	0.59%
2022/12/23	3	74.60	1	75.00	75.30	2	16,481	0.01%
2022/12/22	151	75.60	1	74.80	75.30	150	16,613	0.90%	大買/鉅額交易
2022/12/21	0	0.00	130	74.56	74.20	-130	16,826	-0.77%	大賣/鉅額交易
2022/12/20	13	76.53	40	77.02	74.50	-27	16,913	-0.16%
2022/12/19	0	0.00	50	77.90	77.90	-50	17,031	-0.29%
2022/12/16	24	79.10	0	0.00	79.00	24	17,151	0.14%
2022/12/15	0	0.00	1	81.40	81.40	-1	17,209	-0.01%
2022/12/14	1	80.70	1	80.50	80.60	0	17,370	0.00%
2022/12/13	0	0.00	69	79.46	78.70	-69	17,508	-0.39%
2022/12/09	16	80.33	0	0.00	79.80	16	17,789	0.09%
2022/12/08	10	80.40	2	81.75	81.90	8	17,970	0.04%
2022/12/07	51	80.62	0	0.00	79.80	51	18,154	0.28%
2022/12/06	36	81.73	2	82.05	81.40	34	18,155	0.19%
2022/12/05	2	83.60	1	83.30	83.50	1	18,273	0.01%
2022/12/02	6	85.95	17.3	84.80	84.60	-11.3	18,370	-0.06%
2022/12/01	37	84.39	12	85.08	84.60	25	18,456	0.14%
2022/11/30	57	82.79	34	82.32	82.60	23	18,425	0.12%
2022/11/29	17	82.55	15	81.75	81.20	2	18,659	0.01%
2022/11/28	20	82.03	6	82.12	82.20	14	18,821	0.07%
2022/11/25	74	78.70	19	79.36	80.50	55	18,450	0.30%
2022/11/24	119	75.14	29	74.77	76.30	90	18,061	0.50%	大買/
2022/11/23	19	73.48	9	75.83	73.00	10	17,997	0.06%
2022/11/22	6	76.87	0	0.00	76.00	6	17,967	0.03%
2022/11/21	76	78.63	3	78.27	78.30	73	18,649	0.39%
2022/11/18	5	78.90	4	78.33	77.10	1	19,544	0.01%
2022/11/17	1	77.20	3	78.37	78.40	-2	19,617	-0.01%
2022/11/16	1	78.00	4	77.08	77.00	-3	19,635	-0.02%
2022/11/15	2	76.65	3	77.33	77.00	-1	19,744	-0.01%
2022/11/14	2.1	75.78	2	76.40	77.20	0.1	19,968	0.00%
2022/11/11	11	77.28	10	76.55	75.20	1	19,955	0.01%
2022/11/10	6	76.45	3	78.20	75.70	3	19,829	0.02%
2022/11/09	2	77.35	5	78.22	78.10	-3	19,936	-0.02%
2022/11/08	8	77.86	6	79.00	76.50	2	19,924	0.01%
2022/11/07	3	77.90	8	77.48	77.50	-5	19,859	-0.03%
2022/11/04	15.1	77.03	5	77.28	77.60	10.1	19,985	0.05%
2022/11/03	3	76.50	4	76.88	77.20	-1	20,068	0.00%
2022/11/02	6	75.33	3	76.17	76.40	3	20,064	0.01%
2022/11/01	18	75.82	19	75.09	75.00	-1	19,958	0.00%
2022/10/31	2	74.70	17	75.11	75.00	-15	19,861	-0.08%
2022/10/28	7.1	74.54	91	73.87	74.40	-83.9	20,090	-0.42%
2022/10/27	24	72.94	7	72.49	74.20	17	20,228	0.08%
2022/10/26	7	71.19	79	70.52	69.60	-72	20,115	-0.36%
2022/10/25	13	72.01	5	73.06	71.50	8	19,950	0.04%
2022/10/24	31	74.88	6	74.33	73.60	25	19,839	0.13%
2022/10/21	29	72.90	17	72.45	72.20	12	19,616	0.06%
2022/10/20	9	70.27	52	69.03	70.60	-43	19,332	-0.22%
2022/10/19	9	70.62	4	70.25	70.00	5	19,185	0.03%
2022/10/18	15	70.92	5	71.56	70.70	10	19,100	0.05%
2022/10/17	26	70.88	6	70.92	72.00	20	19,008	0.11%
2022/10/14	59	74.56	29	74.24	74.00	30	18,966	0.16%
2022/10/13	6	71.93	34	71.11	69.70	-28	18,974	-0.15%
2022/10/12	11	74.63	23	74.47	75.00	-12	18,989	-0.06%
2022/10/11	42	73.85	6	74.13	73.40	36	18,950	0.19%
2022/10/07	49.1	75.63	10	75.59	75.40	39.1	18,894	0.21%
2022/10/06	92	72.97	22	75.20	76.80	70	18,693	0.37%
2022/10/05	43	77.78	12	81.28	74.30	31	18,224	0.17%
2022/10/04	7	82.46	28	82.89	82.50	-21	17,473	-0.12%
2022/10/03	6	81.90	58	82.47	81.20	-52	17,672	-0.29%
2022/09/30	5	80.88	12	81.78	83.00	-7	17,865	-0.04%
2022/09/29	1	80.40	1	80.20	79.60	0	17,877	0.00%
2022/09/28	6	79.48	3	80.90	77.50	3	17,890	0.02%
2022/09/27	8	80.86	6	81.13	82.50	2	17,924	0.01%
2022/09/26	5	82.12	1	80.70	80.00	4	18,114	0.02%
2022/09/23	4	87.70	5	87.64	86.00	-1	18,363	-0.01%
2022/09/22	8	88.23	8	88.15	88.50	0	18,579	0.00%
2022/09/21	6	87.83	3	89.77	86.60	3	18,863	0.02%
2022/09/20	2	89.10	5	88.88	89.50	-3	18,796	-0.02%
2022/09/19	3	86.53	6	86.80	87.40	-3	18,821	-0.02%
2022/09/16	3	85.97	4	84.80	84.80	-1	18,763	-0.01%
2022/09/15	10	90.34	6	90.27	87.90	4	18,640	0.02%
2022/09/14	3	86.50	91	87.06	89.70	-88	18,407	-0.48%
2022/09/13	11	89.05	6	89.60	88.30	5	18,264	0.03%
2022/09/12	6	89.93	8.1	91.17	89.50	-2.1	18,246	-0.01%
2022/09/08	10.1	88.22	2	90.60	91.00	8.1	18,134	0.04%
2022/09/07	5	87.18	1	90.10	87.50	4	18,053	0.02%
2022/09/06	47	90.63	0	0.00	91.60	47	17,892	0.26%
2022/09/05	33	96.00	8	96.43	94.50	25	17,786	0.14%
2022/09/02	14	94.22	16	94.88	95.30	-2	17,609	-0.01%
2022/09/01	15	91.73	18	94.07	91.70	-3	17,213	-0.02%
2022/08/31	17	94.09	29	95.18	95.50	-12	17,043	-0.07%
2022/08/30	2	92.40	3	92.47	92.50	-1	17,097	-0.01%
2022/08/29	29	91.63	4	91.85	90.90	25	17,066	0.15%
2022/08/26	16	94.99	83	94.39	95.50	-67	17,160	-0.39%
2022/08/25	25	88.73	96	90.09	89.70	-71	16,701	-0.43%
2022/08/24	31.1	85.22	50	84.07	84.40	-18.9	15,928	-0.12%
2022/08/23	44	87.37	5	87.50	87.10	39	15,808	0.25%
2022/08/22	3	88.00	17	88.32	88.00	-14	15,853	-0.09%
2022/08/19	29	86.76	110	86.56	86.70	-81	15,739	-0.51%	大賣/
2022/08/18	14	83.54	3	83.67	84.30	11	15,621	0.07%
2022/08/17	5	83.56	1	82.60	82.30	4	15,682	0.03%
2022/08/16	59	84.14	28	84.16	84.30	31	15,606	0.20%
2022/08/15	0	0.00	3	81.73	81.70	-3	15,326	-0.02%
2022/08/12	15	80.57	1	80.90	80.80	14	15,375	0.09%
2022/08/11	31	80.34	1	80.00	80.20	30	15,485	0.19%
2022/08/10	3	79.20	5	79.72	80.50	-2	15,481	-0.01%
2022/08/09	2	77.70	1.4	78.24	78.40	0.7	15,537	0.00%
2022/08/05	1	74.10	3	75.03	75.30	-2	16,352	-0.01%
2022/08/04	1	71.40	3	70.43	74.50	-2	16,567	-0.01%
2022/08/03	8	73.85	3	72.80	70.60	5	16,597	0.03%
2022/08/02	9.1	77.83	1	76.80	77.50	8.1	16,489	0.05%
2022/07/29	1	79.70	10	80.28	80.50	-9	16,575	-0.05%
2022/07/28	2	79.75	0	0.00	77.80	2	17,244	0.01%
2022/07/26	1	82.20	1	80.50	80.10	0	17,464	0.00%
2022/07/25	1.2	80.86	0	0.00	81.20	1.2	17,446	0.01%
2022/07/22	16.1	81.30	57	81.53	81.00	-40.9	17,530	-0.23%
2022/07/21	1	80.90	40	80.01	81.40	-39	17,547	-0.22%
2022/07/20	11	80.79	1	80.40	80.40	10	17,436	0.06%
2022/07/19	57	78.89	40	78.16	78.30	17	17,307	0.10%
2022/07/18	48	76.17	1	76.50	76.50	47	17,109	0.27%
2022/07/15	1	75.40	1	75.60	75.70	0	17,313	0.00%
2022/07/14	1	73.50	6	74.87	75.50	-5	17,370	-0.03%
2022/07/13	13	73.27	16	75.35	72.90	-3	17,232	-0.02%
2022/07/12	0	0.00	131	70.80	71.50	-131	17,024	-0.77%	大賣/鉅額交易
2022/07/11	34	72.72	6	72.23	72.10	28	17,029	0.16%
2022/07/08	7	67.79	32	69.56	70.90	-25	16,858	-0.15%
2022/07/07	1	60.70	3	63.93	64.50	-2	16,588	-0.01%
2022/07/06	27	61.43	1	63.30	60.90	26	16,532	0.16%
2022/07/05	32	63.78	18	61.71	64.70	14	16,582	0.08%
2022/07/04	8	61.85	3	62.60	62.00	5	16,523	0.03%
2022/07/01	72	67.14	7	67.73	64.10	65	16,602	0.39%
2022/06/30	92	71.84	8.3	73.13	71.10	83.7	16,349	0.51%
2022/06/29	25	79.18	28	80.08	78.90	-3	16,293	-0.02%
2022/06/28	14	83.89	18	84.80	84.20	-4	16,494	-0.02%
2022/06/27	7	84.90	41	84.70	86.00	-34	17,864	-0.19%
2022/06/24	0	0.00	14	82.08	82.30	-14	18,257	-0.08%
2022/06/23	5	80.52	4	79.85	80.80	1	18,721	0.01%
2022/06/22	7.3	80.27	1	80.60	79.60	6.3	19,474	0.03%
2022/06/20	22	80.52	10	80.66	78.80	12	19,738	0.06%
2022/06/17	30	81.17	20	82.03	83.00	10	19,699	0.05%
2022/06/16	37	83.15	15	84.09	81.10	22	19,870	0.11%
2022/06/15	16	85.93	11	87.52	85.10	5	20,269	0.02%
2022/06/14	33	86.08	12	87.58	87.10	21	20,458	0.10%
2022/06/13	6	86.95	17	89.31	87.30	-11	20,206	-0.05%
2022/06/10	2	87.20	16	88.48	88.50	-14	19,935	-0.07%
2022/06/09	1	87.50	4	87.50	87.30	-3	19,737	-0.02%
2022/06/08	17	86.60	23	88.32	86.50	-6	19,504	-0.03%
2022/06/07	0	0.00	25	87.50	87.90	-25	19,104	-0.13%
2022/06/06	3	85.87	3	86.40	85.70	0	18,765	0.00%
2022/06/02	5	86.10	11	86.55	86.10	-6	18,378	-0.03%
2022/06/01	1	84.60	15	86.02	83.80	-14	17,994	-0.08%
2022/05/31	1	83.50	12	83.96	83.50	-11	17,767	-0.06%
2022/05/30	2	81.65	17	81.76	82.50	-15	17,644	-0.09%
2022/05/27	7	78.79	3	78.77	78.70	4	17,448	0.02%
2022/05/26	23	79.26	1	80.40	78.00	22	17,330	0.13%
2022/05/25	16	80.44	11	81.54	81.70	5	17,091	0.03%
2022/05/24	18	82.12	1	83.30	81.00	17	16,961	0.10%
2022/05/23	1	84.80	4	83.85	83.00	-3	16,866	-0.02%
2022/05/20	3	84.87	15	84.95	84.00	-12	16,821	-0.07%
2022/05/19	29	81.69	13	82.98	83.50	16	16,806	0.10%
2022/05/18	13	84.20	0	0.00	84.20	13	16,616	0.08%
2022/05/17	10	85.67	5	85.60	86.20	5	16,414	0.03%
2022/05/16	30	86.54	21	88.57	85.00	9	16,157	0.06%
2022/05/13	14	84.65	35	85.58	87.30	-21	15,645	-0.13%
2022/05/12	46	82.92	13	83.82	80.40	33	15,209	0.22%
2022/05/11	4	86.20	20	86.33	85.30	-16	14,870	-0.11%
2022/05/10	6	83.52	43	84.11	85.20	-37	14,480	-0.26%
2022/05/09	14	80.06	18	80.84	81.10	-4	14,362	-0.03%
2022/05/06	24	81.98	0	0.00	82.00	24	14,360	0.17%
2022/05/05	28	87.22	62	88.05	85.10	-34	14,232	-0.24%
2022/05/04	8	82.79	19	83.45	84.80	-11	13,475	-0.08%
2022/05/03	1	80.50	2	80.10	80.70	-1	13,252	-0.01%
2022/04/29	6	78.60	4	78.18	77.50	2	13,126	0.02%
2022/04/28	1	78.90	42	77.50	77.30	-41	13,094	-0.31%
2022/04/27	7	78.61	19	77.14	80.30	-12	12,991	-0.09%
2022/04/26	0	0.00	24	79.99	80.00	-24	12,879	-0.19%
2022/04/25	26	80.10	32	79.03	79.00	-6	12,807	-0.05%
2022/04/22	4	85.10	2	84.90	83.40	2	12,705	0.02%
2022/04/21	103	86.21	37	85.54	84.20	66	12,629	0.52%	大買/
2022/04/20	13	84.25	32	83.20	84.70	-19	12,311	-0.15%
2022/04/19	4	82.25	5	82.18	80.60	-1	12,139	-0.01%
2022/04/18	3	79.60	2	80.25	80.10	1	12,088	0.01%
2022/04/15	4	81.08	0	0.00	79.10	4	12,056	0.03%
2022/04/14	72	82.29	3	82.20	83.00	69	11,981	0.58%
2022/04/13	0	0.00	1	78.90	79.90	-1	11,840	-0.01%
2022/04/12	2	78.80	4	79.18	79.40	-2	11,767	-0.02%
2022/04/11	4	79.78	3	81.20	79.20	1	11,731	0.01%
2022/04/08	3	82.70	1	83.20	83.00	2	11,552	0.02%
2022/04/07	50	83.41	4	83.10	81.30	46	11,354	0.41%
2022/04/06	12.1	85.32	13	86.98	87.00	-1	10,952	-0.01%
2022/04/01	11	85.82	8	85.94	87.40	3	10,763	0.03%
2022/03/31	14	87.15	9	87.30	86.50	5	10,500	0.05%
2022/03/30	81	88.31	14	90.34	85.10	67	10,152	0.66%
2022/03/29	9	88.30	7	88.34	86.90	2	8,872	0.02%
2022/03/28	14	85.81	12	86.75	88.00	2	8,344	0.02%
2022/03/25	2	85.65	21.2	85.56	85.00	-19.2	8,081	-0.24%
2022/03/24	1	81.00	25.2	82.46	82.70	-24.2	7,595	-0.32%
2022/03/23	20	79.78	1	80.20	80.20	19	7,494	0.25%
2022/03/22	0	0.00	2	80.70	80.10	-2	7,369	-0.03%
2022/03/21	0	0.00	0.6	79.60	80.40	-0.6	7,280	-0.01%
2022/03/18	6	79.10	3	78.80	81.00	3	6,995	0.04%
2022/03/17	1	76.80	0	0.00	77.50	1	6,435	0.02%
2022/03/16	0	0.00	1	72.70	70.50	-1	6,070	-0.02%
2022/02/24	0	0.00	10	67.30	67.30	-10	7,353	-0.14%
2022/02/23	0	0.00	1	70.20	70.30	-1	7,489	-0.01%
2022/02/22	1	69.50	0	0.00	69.60	1	8,067	0.01%
2022/02/21	2	72.80	3.4	72.75	72.00	-1.4	8,202	-0.02%
2022/02/18	0	0.00	2	74.95	74.90	-2	8,234	-0.02%
2022/02/16	4	74.85	0	0.00	74.20	4	8,716	0.05%
2022/02/15	0.2	73.60	2	74.90	73.50	-1.9	8,962	-0.02%
2022/02/14	3	74.37	1	74.90	73.70	2	9,171	0.02%
2022/01/26	1	67.50	0	0.00	67.50	1	11,651	0.01%
2022/01/11	1	70.20	0	0.00	69.30	1	19,714	0.01%
2022/01/10	1	70.90	0	0.00	71.00	1	20,336	0.00%
2022/01/06	0	0.00	10.5	74.97	75.10	-10.5	20,452	-0.05%
2022/01/04	8.5	80.34	0	0.00	79.80	8.5	20,676	0.04%
2022/01/03	0	0.00	2.4	79.46	79.40	-2.4	20,793	-0.01%
2021/12/30	2	78.60	0	0.00	78.60	2	20,844	0.01%
2021/12/29	3	78.07	0	0.00	78.20	3	20,889	0.01%
2021/12/28	0	0.00	1	80.10	78.40	-1	20,964	0.00%
2021/12/27	0	0.00	2	79.40	78.30	-2	21,037	-0.01%
2021/12/24	4	80.48	3	79.10	78.90	1	21,060	0.00%
2021/12/23	10	82.00	3	81.23	81.90	7	20,859	0.03%
2021/12/22	0	0.00	3	81.33	80.10	-3	20,690	-0.01%
2021/12/21	1	80.80	5	82.28	80.50	-4	20,637	-0.02%
2021/12/20	9	80.74	143	81.25	81.20	-134	20,361	-0.66%	大賣/鉅額交易
2021/12/17	1	78.00	3	77.93	79.10	-2	20,033	-0.01%
2021/12/16	2	76.55	0	0.00	76.80	2	19,849	0.01%
2021/12/14	1.1	74.60	1	75.80	74.30	0.1	19,865	0.00%
2021/12/13	0.1	77.80	0	0.00	77.60	0.1	19,910	0.00%
2021/12/10	2	76.70	2	76.10	76.80	0	19,926	0.00%
2021/12/08	0.2	76.80	0	0.00	76.90	0.2	20,136	0.00%
2021/12/02	0	0.00	1	76.10	75.00	-1	20,358	0.00%
2021/11/30	3	78.03	0	0.00	77.30	3	20,478	0.01%
2021/11/29	1	77.00	0	0.00	77.60	1	20,598	0.00%
2021/11/24	0	0.00	2	80.00	78.90	-2	20,597	-0.01%
2021/11/19	5	82.52	6.1	82.72	82.80	-1.1	20,706	-0.01%
2021/11/18	1	81.60	0	0.00	80.90	1	20,386	0.00%
2021/11/17	2	79.85	21	80.88	80.00	-19	20,482	-0.09%
2021/11/16	12	79.28	2	80.25	78.00	10	20,495	0.05%
2021/11/15	4	81.15	0	0.00	81.10	4	20,416	0.02%
2021/11/12	3	83.23	21	83.43	82.70	-18	20,441	-0.09%
2021/11/11	2	80.25	11	81.25	81.30	-9	20,341	-0.04%
2021/11/10	3	79.47	1	79.50	81.10	2	20,252	0.01%
2021/11/09	14	79.78	2	79.92	79.90	12	20,149	0.06%
2021/11/08	23	83.12	1	80.20	80.20	22	19,853	0.11%
2021/11/05	3	85.83	12	87.43	88.10	-9	19,486	-0.05%
2021/11/04	11.1	87.08	4	87.05	85.90	7.1	19,319	0.04%
2021/11/03	9.1	85.53	9.1	87.00	88.00	0.1	18,964	0.00%
2021/11/02	32.8	89.61	50	91.25	85.30	-17.2	18,323	-0.09%
2021/11/01	4	86.98	96.3	87.13	89.30	-92.3	16,847	-0.55%
2021/10/29	24.3	81.73	36	83.14	81.20	-11.8	16,846	-0.07%
2021/10/28	3	81.40	7	80.01	79.80	-4	16,505	-0.02%
2021/10/27	13	79.51	24	80.01	80.90	-11	16,351	-0.07%
2021/10/26	25	78.64	11.7	82.24	77.70	13.4	16,176	0.08%
2021/10/25	5.2	79.89	10	80.24	79.70	-4.9	15,891	-0.03%
2021/10/22	8.2	78.82	3	78.03	78.80	5.2	15,795	0.03%
2021/10/21	17.3	79.49	56	79.59	78.80	-38.8	15,412	-0.25%
2021/10/20	9.1	75.55	27	76.50	75.40	-17.9	14,730	-0.12%
2021/10/19	21.1	74.14	68	74.32	75.00	-46.9	14,747	-0.32%
2021/10/18	6	70.67	17.1	68.21	70.70	-11.1	14,411	-0.08%
2021/10/15	5	64.88	20	66.00	65.80	-15	14,578	-0.10%
2021/10/14	10	61.90	56	62.26	63.50	-46	15,815	-0.29%
2021/10/13	38.1	61.77	6	62.18	60.20	32.1	16,257	0.20%
2021/10/12	30	66.23	3	65.53	65.50	27	16,739	0.16%
2021/10/08	3	65.03	152	64.29	65.00	-149	17,376	-0.86%	大賣/鉅額交易
2021/10/07	0	0.00	22.1	62.61	63.50	-22.1	17,904	-0.12%
2021/10/05	0	0.00	10	59.60	60.30	-10	19,696	-0.05%
2021/10/04	22	58.66	1	57.30	57.30	21	20,454	0.10%
2021/10/01	12.1	61.11	0	0.00	60.90	12.1	21,353	0.06%
2021/09/30	0	0.00	12	64.17	64.80	-12	22,208	-0.05%
2021/09/29	14	62.06	5	62.82	61.00	9	22,995	0.04%
2021/09/27	0	0.00	20	65.60	65.50	-20	23,859	-0.08%
2021/09/23	0	0.00	6	64.50	64.50	-6	24,686	-0.02%
2021/09/22	6	63.40	0	0.00	63.20	6	25,138	0.02%
2021/09/17	1	63.50	3	64.20	65.40	-2	25,646	-0.01%
2021/09/16	32	63.82	0	0.00	64.00	32	26,363	0.12%
2021/09/15	10	65.10	0	0.00	64.60	10	26,693	0.04%
2021/09/14	0	0.00	3	66.70	66.70	-3	26,858	-0.01%
2021/09/13	10	68.60	22	67.53	66.80	-12	26,968	-0.04%
2021/09/10	3	65.40	0	0.00	66.00	3	26,885	0.01%
2021/09/09	10	63.01	13.1	66.29	67.00	-3.1	26,926	-0.01%
2021/09/08	13.1	65.01	0	0.00	63.90	13.1	26,890	0.05%
2021/09/07	10	65.10	10	67.70	68.00	0	26,801	0.00%
2021/09/03	11	70.18	11	69.40	69.40	0	26,587	0.00%
2021/09/02	31	69.80	1	69.20	69.00	30	26,369	0.11%
2021/09/01	10	72.10	15	72.43	72.20	-5	26,128	-0.02%
2021/08/31	20	73.10	0	0.00	73.80	20	25,922	0.08%
2021/08/30	10	75.30	1	75.50	75.40	9	25,744	0.03%
2021/08/27	33	73.63	23	75.04	75.00	10	25,699	0.04%
2021/08/26	12	75.57	0	0.00	75.50	12	25,587	0.05%
2021/08/25	0	0.00	2	78.55	77.70	-2	25,447	-0.01%
2021/08/24	27	78.08	5	77.32	76.80	22	25,198	0.09%
2021/08/23	10	78.06	55	78.99	80.70	-45	24,957	-0.18%
2021/08/20	0	0.00	20	74.55	74.30	-20	24,687	-0.08%
2021/08/19	30	72.53	20	73.05	70.00	10	24,490	0.04%
2021/08/18	11	68.70	21	72.68	74.10	-10	24,286	-0.04%
2021/08/17	20	70.10	0	0.00	69.00	20	24,074	0.08%
2021/08/16	10	72.20	0	0.00	74.00	10	23,924	0.04%
2021/08/13	30	74.43	1	74.00	73.40	29	23,792	0.12%
2021/08/12	0	0.00	20	77.45	76.60	-20	23,655	-0.08%
2021/08/11	50	76.00	10	74.26	75.50	40	23,623	0.17%
2021/08/10	15	77.73	15	78.57	77.80	0	23,485	0.00%
2021/08/09	53	81.18	0	0.00	79.20	53	23,359	0.23%
2021/08/06	0	0.00	3	84.90	84.70	-3	23,156	-0.01%
2021/08/05	4	84.28	2	84.45	83.40	2	22,945	0.01%
2021/08/04	88	84.86	42	88.19	85.00	46	22,875	0.20%
2021/08/03	46	84.55	44	83.50	85.30	2	22,243	0.01%
2021/08/02	0	0.00	1	81.10	80.00	-1	21,897	0.00%
2021/07/30	41	80.67	70	80.75	80.30	-29	21,732	-0.13%
2021/07/29	61	77.73	17	79.25	79.40	44	21,531	0.20%
2021/07/28	12	75.72	3	75.93	76.80	9	21,324	0.04%
2021/07/27	5	85.98	90	84.97	79.80	-85	21,054	-0.40%
2021/07/26	68	85.76	10	85.87	84.50	58	20,746	0.28%
2021/07/23	11	89.23	34	85.55	85.60	-23	20,327	-0.11%
2021/07/22	22	92.21	9	90.38	90.20	13	19,619	0.07%
2021/07/21	14	92.08	10	91.58	87.00	4	18,911	0.02%
2021/07/20	197	90.08	192	89.24	90.40	5	18,096	0.03%	大買/大賣/
2021/07/19	5	84.40	4	85.50	85.10	1	16,737	0.01%
2021/07/16	11	86.67	4	84.80	83.60	7	16,225	0.04%
2021/07/15	66	83.93	90	83.82	87.40	-24	15,577	-0.15%
2021/07/14	48	85.12	47	84.41	82.80	1	14,810	0.01%
2021/07/13	58	99.51	23	95.54	90.00	35	14,018	0.25%
2021/07/12	46.3	95.48	49	96.06	97.70	-2.7	12,898	-0.02%
2021/07/09	16.1	89.82	19	88.92	90.60	-2.9	12,061	-0.02%
2021/07/08	21	87.88	22	87.25	86.50	-1	11,259	-0.01%
2021/07/07	10	81.75	58	82.27	83.90	-48	10,270	-0.47%
2021/07/06	47.2	77.85	23	75.01	76.30	24.2	9,445	0.26%
2021/07/05	15.4	72.83	6	73.28	75.00	9.4	8,684	0.11%
2021/07/02	319	66.84	36	66.01	68.20	283	8,356	3.39%	大買/鉅額交易
2021/07/01	2	62.80	34	64.89	62.00	-32	7,804	-0.41%
2021/06/30	45	67.06	11	66.96	67.10	34	7,506	0.45%
2021/06/29	7	65.91	2	64.60	64.00	5	6,969	0.07%
2021/06/28	24	62.36	13	64.34	64.30	11	6,481	0.17%
2021/06/25	26	62.22	20	62.12	61.00	6	5,976	0.10%
2021/06/24	15	59.87	15	59.57	59.90	0	5,284	0.00%
2021/06/23	13	56.66	2	57.45	57.90	11	4,863	0.23%
2021/06/22	1	55.40	0	0.00	54.50	1	4,631	0.02%
2021/06/21	1	56.20	0	0.00	53.70	1	4,497	0.02%
2021/06/18	2	54.00	1	57.20	56.50	1	4,504	0.02%
2021/06/17	0	0.00	1	53.50	54.10	-1	4,336	-0.02%
2021/06/15	0	0.00	40	52.30	53.40	-40	4,218	-0.95%
2021/06/11	0	0.00	0.1	49.85	49.60	-0.1	4,177	0.00%
2021/06/08	1	49.15	1	49.20	49.20	0	4,374	0.00%
2021/06/01	0	0.00	1	50.00	49.80	-1	4,423	-0.02%
2021/05/31	0	0.00	10	49.25	49.50	-10	4,394	-0.23%
2021/05/27	2	46.05	0	0.00	46.35	2	4,421	0.05%
2021/05/25	0	0.00	15	47.20	45.95	-15	4,555	-0.33%
2021/05/18	0	0.00	10	42.20	42.10	-10	5,286	-0.19%
2021/05/17	10	39.95	3	38.58	38.60	7	5,279	0.13%
2021/05/12	25	44.56	0	0.00	42.40	25	5,401	0.46%
2021/05/11	1	48.30	0	0.00	46.95	1	5,473	0.02%
2021/05/06	41	49.47	1	50.00	48.50	40	5,666	0.71%
2021/05/03	1	53.70	0	0.00	53.00	1	5,651	0.02%
2021/04/29	4	57.23	5	56.26	56.20	-1	5,621	-0.02%
2021/04/28	2	56.90	0	0.00	56.30	2	5,610	0.04%
2021/04/26	10	55.95	10	56.40	56.80	0	5,700	0.00%
2021/04/21	0	0.00	10	56.50	56.70	-10	5,714	-0.17%
2021/04/20	11	57.68	0	0.00	57.20	11	5,717	0.19%
2021/04/19	0	0.00	1	56.30	56.30	-1	5,728	-0.02%
2021/04/07	0	0.00	8	58.53	58.60	-8	6,541	-0.12%
2021/04/06	0	0.00	2	59.00	59.20	-2	6,738	-0.03%
2021/04/01	1	57.70	0	0.00	57.50	1	7,016	0.01%
2021/03/30	0	0.00	3	57.80	58.10	-3	8,326	-0.04%
2021/03/29	27	59.78	20	58.89	58.70	7	8,496	0.08%
2021/03/24	0	0.00	2	59.00	58.20	-2	8,406	-0.02%
2021/03/23	7	59.32	0	0.00	58.50	7	8,426	0.08%
2021/03/22	0	59.00	0	0.00	58.50	0	8,391	0.00%
2021/03/17	0	0.00	2	57.80	58.00	-2	8,611	-0.02%
2021/02/26	0	0.00	3	56.60	56.10	-3	9,701	-0.03%
2021/02/25	2	57.30	0	0.00	57.50	2	9,751	0.02%
2021/02/24	2	58.40	0	0.00	58.50	2	9,825	0.02%
2021/02/23	5	60.22	3	60.63	59.40	2	9,700	0.02%
2021/02/22	3	59.87	3	59.90	59.50	0	9,571	0.00%
2021/02/19	4	58.03	3	58.60	59.40	1	9,505	0.01%
2021/02/18	0	0.00	3	56.17	56.20	-3	9,258	-0.03%
2021/02/04	1	53.20	0	0.00	53.20	1	9,289	0.01%
2021/02/02	0	0.00	5	54.00	55.10	-5	9,229	-0.05%
2021/02/01	2	50.90	1	51.80	50.70	1	9,113	0.01%
2021/01/29	18	55.69	19	54.68	53.30	-1	9,072	-0.01%
2021/01/27	1	54.40	1	53.90	53.20	0	8,959	0.00%
2021/01/26	2	53.90	37	54.54	54.40	-35	8,954	-0.39%
2021/01/25	0	0.00	20	54.60	54.90	-20	8,906	-0.22%
2021/01/22	20	52.20	1	53.60	54.00	19	8,946	0.21%
2021/01/21	15	53.47	2	53.80	53.00	13	8,925	0.15%
2021/01/20	10	54.00	40	52.91	52.40	-30	9,054	-0.33%
2021/01/19	52	56.00	0	0.00	55.40	52	9,069	0.57%
2021/01/18	0	0.00	1	56.10	55.40	-1	9,089	-0.01%
2021/01/15	16	58.04	22	57.05	57.20	-6	9,174	-0.07%
2021/01/14	10	57.50	2	58.30	59.30	8	9,620	0.08%
2021/01/11	1	58.00	2	58.80	58.00	-1	9,898	-0.01%
2021/01/08	1	58.40	0	0.00	58.20	1	9,993	0.01%
2021/01/07	0	0.00	1	59.90	60.30	-1	9,892	-0.01%
2021/01/06	3	59.93	0	0.00	58.00	3	9,822	0.03%
2021/01/05	1	61.00	1	60.50	61.00	0	9,666	0.00%
2021/01/04	1	62.50	0	0.00	62.70	1	9,527	0.01%
2020/12/31	3	64.23	0	0.00	62.20	3	9,395	0.03%
2020/12/30	0	0.00	0.3	65.00	64.00	-0.3	9,184	0.00%
2020/12/29	1	64.00	2	63.30	64.90	-1	8,938	-0.01%
2020/12/28	1	63.50	3	62.63	62.90	-2	8,702	-0.02%
2020/12/25	5	62.80	7	63.69	61.50	-2	8,341	-0.02%
2020/12/24	3	59.17	6	60.70	60.80	-3	7,563	-0.04%
2020/12/22	2	53.25	0	0.00	52.50	2	6,832	0.03%
2020/12/17	4	55.95	0	0.00	55.80	4	6,772	0.06%
2020/12/16	0	0.00	1	55.70	56.50	-1	6,769	-0.01%
2020/12/15	1	53.20	0	0.00	53.20	1	6,680	0.01%
2020/12/14	0	0.00	1	54.80	54.80	-1	6,481	-0.02%
2020/12/11	1	52.90	3	53.63	52.30	-2	6,403	-0.03%
2020/12/10	1	54.20	2	54.90	54.50	-1	6,348	-0.02%
2020/12/09	4	56.33	0	0.00	56.30	4	6,319	0.06%
2020/12/08	0	0.00	1	54.40	56.00	-1	6,278	-0.02%
2020/12/07	4	55.08	0	0.00	55.00	4	6,252	0.06%
2020/12/03	0	0.00	22	54.58	53.80	-22	6,218	-0.35%
2020/12/02	20	55.15	0	0.00	55.10	20	6,206	0.32%
2020/12/01	2	55.40	41	55.26	55.80	-39	6,174	-0.63%
2020/11/27	6	55.87	2	56.35	57.00	4	6,498	0.06%
2020/11/26	0	0.00	6	53.20	53.20	-6	6,505	-0.09%
2020/11/25	0	0.00	4	54.88	53.20	-4	6,450	-0.06%
2020/11/24	2	53.10	3	52.70	53.20	-1	6,030	-0.02%
2020/11/23	5	51.96	5	52.56	52.80	0	5,986	0.00%
2020/11/20	2	51.20	0	0.00	50.50	2	5,786	0.03%
2020/11/18	5	51.08	6	51.15	50.40	-1	5,697	-0.02%
2020/11/13	15	47.98	0	0.00	48.00	15	5,523	0.27%
2020/11/12	2	48.35	0	0.00	47.65	2	5,513	0.04%
2020/11/11	25.1	49.68	1	49.80	49.95	24.1	5,433	0.44%
2020/11/06	0	0.00	3	47.80	47.70	-3	5,226	-0.06%
2020/10/30	15	46.30	15	46.71	44.90	0	5,167	0.00%
2020/10/29	4	47.44	2	47.10	47.30	2	5,093	0.04%
2020/10/28	15	49.79	16	48.80	48.45	-1	5,053	-0.02%
2020/10/27	1	47.90	1	48.65	48.80	0	4,838	0.00%
2020/10/23	2	48.18	1	48.40	48.25	1	4,629	0.02%
2020/10/22	1	47.70	0	0.00	48.25	1	4,490	0.02%
2020/10/20	2	45.30	0	0.00	44.55	2	3,677	0.05%
2020/10/16	1	44.25	6	43.83	43.80	-5	3,411	-0.15%
2020/10/15	5	41.90	1	42.60	41.85	4	3,144	0.13%
2020/10/14	1	41.90	0	0.00	41.70	1	3,089	0.03%
2020/09/25	0	0.00	4	38.30	38.15	-4	3,112	-0.13%
2020/09/24	2	40.00	2	39.95	39.90	0	3,150	0.00%
2020/09/23	0	0.00	5	41.37	40.60	-5	3,214	-0.16%
2020/09/22	3	41.40	0	0.00	41.30	3	3,202	0.09%
2020/09/21	0	0.00	2	41.60	41.70	-2	3,166	-0.06%
2020/09/18	0	0.00	1	41.25	41.15	-1	3,106	-0.03%
2020/09/17	1	40.40	0	0.00	40.45	1	3,066	0.03%
2020/09/14	0	0.00	1	40.35	40.75	-1	3,040	-0.03%
2020/09/10	0	0.00	1	40.85	40.30	-1	2,994	-0.03%
2020/09/09	0	0.00	1	39.75	40.60	-1	2,961	-0.03%
2020/09/08	2	41.00	0	0.00	40.25	2	2,957	0.07%
2020/09/07	0	0.00	1	40.90	39.40	-1	2,917	-0.03%
2020/09/04	1	41.70	0	0.00	41.50	1	2,853	0.04%
2020/09/03	1	42.45	0	0.00	42.60	1	2,812	0.04%
2020/09/02	7	42.83	9	42.88	43.40	-2	2,748	-0.07%
2020/09/01	3	40.78	5	39.57	41.25	-2	2,280	-0.09%
2020/08/31	1	38.50	1	38.20	37.50	0	2,104	0.00%
2020/08/28	0	0.00	1	36.80	37.25	-1	2,253	-0.04%
2020/08/24	1	35.85	0	0.00	35.35	1	2,432	0.04%
2020/08/19	13	38.25	2	38.40	38.00	11	2,369	0.46%
2020/08/18	1	37.35	0	0.00	37.40	1	2,305	0.04%
2020/08/07	3	39.20	0	0.00	39.35	3	2,216	0.14%
2020/07/28	1	36.60	0	0.00	35.50	1	2,120	0.05%
2020/07/15	0	0.00	10	40.45	40.30	-10	2,290	-0.44%
2020/07/10	0	0.00	10	41.20	40.95	-10	2,331	-0.43%
2020/07/07	0	0.00	1	42.65	42.65	-1	2,295	-0.04%
2020/07/06	0	0.00	9	43.20	43.20	-9	2,329	-0.39%
2020/07/03	10	43.35	1	43.60	43.35	9	2,374	0.38%
2020/07/02	1	43.20	10	41.20	43.00	-9	2,329	-0.39%
2020/06/23	10	40.50	0	0.00	40.20	10	2,310	0.43%
2020/06/19	0	0.00	5	41.60	41.25	-5	2,386	-0.21%
2020/06/17	5	40.60	0	0.00	40.50	5	2,402	0.21%
2020/06/16	0	0.00	5	41.10	41.30	-5	2,426	-0.21%
2020/06/15	5	42.10	0	0.00	40.80	5	2,470	0.20%
2020/06/10	10	43.28	0	0.00	43.25	10	2,535	0.39%
2020/06/08	2	45.40	6	44.10	44.00	-4	2,534	-0.16%
2020/06/05	10	45.60	9	45.51	45.25	1	2,473	0.04%
2020/06/04	17	43.64	15	44.19	45.40	2	2,367	0.08%
2020/06/03	11	42.14	0	0.00	41.30	11	2,160	0.51%
2020/06/01	0	0.00	1	39.55	39.45	-1	1,971	-0.05%
2020/05/25	1	36.90	0	0.00	37.20	1	1,940	0.05%
2020/05/08	0	0.00	1	38.55	38.85	-1	2,045	-0.05%
2020/05/05	1	38.35	1	38.15	38.15	0	2,070	0.00%
2020/05/04	0	0.00	2	37.65	37.55	-2	2,096	-0.10%
2020/04/30	2	38.35	0	0.00	38.30	2	2,122	0.09%
2020/04/24	2	37.80	0	0.00	37.40	2	2,117	0.09%
2020/04/17	0	0.00	1	36.00	36.05	-1	2,004	-0.05%
2020/04/13	1	34.20	0	0.00	34.20	1	1,969	0.05%
2020/04/09	0	0.00	1	33.95	34.00	-1	2,021	-0.05%
2020/04/08	1	32.35	0	0.00	33.55	1	2,047	0.05%
2020/04/07	0	0.00	20	31.15	31.05	-20	1,988	-1.01%
2020/03/27	20	30.13	0	0.00	29.80	20	2,060	0.97%
2020/03/18	0	0.00	5	31.70	29.50	-5	2,254	-0.22%
2020/03/16	1	36.60	0	0.00	36.05	1	2,190	0.05%
2020/03/11	1	44.95	0	0.00	44.85	1	2,367	0.04%
2020/03/04	5	46.05	0	0.00	45.90	5	2,330	0.21%
2020/02/27	1	44.50	0	0.00	43.90	1	2,350	0.04%
2020/02/06	2	46.20	2	46.18	45.65	0	2,300	0.00%
2020/02/05	1	45.45	1	44.45	45.05	0	2,313	0.00%
2020/01/06	1	51.50	0	0.00	51.20	1	2,617	0.04%
2020/01/02	0	0.00	5	54.58	53.60	-5	2,523	-0.20%
2019/12/31	0	0.00	1	53.90	53.60	-1	2,439	-0.04%
2019/12/27	1	54.30	2	54.10	54.10	-1	2,403	-0.04%
2019/12/24	0	0.00	1	53.40	53.20	-1	2,263	-0.04%
2019/12/23	3	54.07	2	53.85	53.80	1	2,231	0.04%
2019/12/20	1	53.70	0	0.00	53.80	1	2,094	0.05%
2019/12/17	3	51.83	2	52.60	51.90	1	1,988	0.05%
2019/12/16	2	51.70	1	51.80	51.80	1	1,893	0.05%
2019/12/13	1	51.60	0	0.00	50.70	1	1,862	0.05%
2019/12/12	0	0.00	1	52.40	51.80	-1	1,814	-0.06%
2019/12/11	1	51.90	1	51.70	51.70	0	1,778	0.00%
2019/12/10	1	52.70	0	0.00	52.00	1	1,760	0.06%
2019/12/09	1	52.40	1	52.90	53.00	0	1,715	0.00%
2019/12/06	6	52.48	2	52.55	52.60	4	1,647	0.24%
2019/11/28	0	0.00	1	50.70	50.80	-1	1,502	-0.07%
2019/11/26	1	49.50	0	0.00	49.50	1	1,469	0.07%
2019/11/15	1	49.25	1	49.20	49.20	0	1,537	0.00%
2019/11/06	0	0.00	2	50.40	50.30	-2	1,629	-0.12%
2019/10/31	1	51.40	2	51.00	51.00	-1	1,571	-0.06%
2019/10/28	0	0.00	1	50.20	49.90	-1	1,328	-0.08%
2019/10/25	1	49.35	0	0.00	49.00	1	1,335	0.07%
2019/10/24	1	48.85	1	49.80	49.80	0	1,334	0.00%
2019/10/23	2	49.20	1	50.00	49.30	1	1,357	0.07%
2019/09/09	0	0.00	5	46.00	46.00	-5	1,887	-0.26%
2019/09/06	0	0.00	5	47.50	46.70	-5	1,891	-0.26%
2019/09/05	0	0.00	1	46.90	46.55	-1	1,889	-0.05%
2019/08/30	0	0.00	10	47.00	46.40	-10	1,972	-0.51%
2019/08/20	0	0.00	14	45.60	45.05	-14	2,197	-0.64%
2019/08/19	0	0.00	10	45.85	45.85	-10	2,160	-0.46%
2019/08/16	10	42.13	0	0.00	43.50	10	2,130	0.47%
2019/08/13	10	45.00	0	0.00	45.00	10	2,075	0.48%
2019/08/02	10	47.40	10	48.60	47.00	0	2,269	0.00%
2019/07/31	6	49.18	20	49.53	49.85	-14	2,354	-0.59%
2019/07/29	10	48.80	0	0.00	48.85	10	2,388	0.42%
2019/07/26	20	50.25	0	0.00	50.20	20	2,372	0.84%
2019/07/25	10	50.60	0	0.00	50.50	10	2,380	0.42%
2019/07/19	0	0.00	1	51.10	51.40	-1	2,286	-0.04%
2019/07/10	0	0.00	5	51.50	51.50	-5	2,265	-0.22%
2019/07/03	0	0.00	5	50.90	50.80	-5	2,490	-0.20%
2019/06/21	2	46.68	0	0.00	47.60	2	2,686	0.07%
2019/06/19	5	46.70	0	0.00	45.85	5	2,790	0.18%
2019/06/18	0	0.00	5	44.15	44.35	-5	2,858	-0.17%
2019/06/14	5	44.55	0	0.00	44.35	5	2,901	0.17%
2019/06/12	0	0.00	5	44.45	44.50	-5	2,939	-0.17%
2019/06/11	5	44.15	0	0.00	44.00	5	2,958	0.17%
2019/06/04	1	42.90	2	42.35	42.30	-1	2,908	-0.03%
2019/06/03	3	42.92	10	42.66	42.55	-7	2,897	-0.24%
2019/05/31	10	43.70	0	0.00	43.00	10	2,876	0.35%
2019/05/29	2	43.25	10	43.40	43.00	-8	2,814	-0.28%
2019/05/22	0	0.00	4	48.90	48.40	-4	2,832	-0.14%
2019/05/14	4	48.03	0	0.00	48.25	4	3,079	0.13%
2019/05/10	3	54.00	2	53.90	54.20	1	3,442	0.03%
2019/05/09	6	56.38	3	56.40	56.40	3	3,402	0.09%
2019/05/07	3	56.10	3	57.00	57.00	0	3,421	0.00%
2019/05/03	9	56.08	0	0.00	55.90	9	3,743	0.24%
2019/04/30	0	0.00	1	54.90	55.80	-1	3,736	-0.03%
2019/04/29	0	0.00	1	57.50	55.00	-1	3,738	-0.03%
2019/04/26	2	57.20	2	57.40	57.50	0	3,712	0.00%
2019/04/25	2	57.50	0	0.00	58.10	2	3,745	0.05%
2019/04/22	1	58.20	5	58.20	58.20	-4	3,724	-0.11%
2019/04/18	0	0.00	40	57.50	56.10	-40	3,686	-1.08%
2019/04/16	0	0.00	53	56.91	57.20	-53	3,696	-1.43%
2019/04/12	0	0.00	3	57.37	56.10	-3	3,810	-0.08%
2019/04/11	0	0.00	173	57.77	58.30	-173	3,846	-4.50%	大賣/鉅額交易
2019/04/10	29	58.34	102	57.48	57.70	-73	3,825	-1.91%	大賣/
2019/04/09	0	0.00	33	56.52	57.60	-33	3,756	-0.88%
2019/04/02	0	0.00	2	56.70	56.70	-2	3,744	-0.05%
2019/04/01	8	56.64	0	0.00	55.60	8	3,739	0.21%
2019/03/28	0	0.00	55	55.35	55.10	-55	3,681	-1.49%
2019/03/27	48	55.31	25	54.22	56.10	23	3,659	0.63%
2019/03/26	35	55.39	10	54.20	54.20	25	3,655	0.68%
2019/03/22	15	54.90	30	54.88	55.40	-15	3,689	-0.41%
2019/03/21	15	52.47	0	0.00	53.60	15	3,598	0.42%
2019/03/19	15	52.20	0	0.00	52.30	15	3,533	0.42%
2019/03/18	0	0.00	20	52.10	52.80	-20	3,527	-0.57%
2019/03/15	42	52.65	0	0.00	52.90	42	3,552	1.18%
2019/03/14	67	52.81	10	52.40	52.40	57	3,541	1.61%
2019/03/08	7	53.71	0	0.00	53.40	7	3,794	0.18%
2019/03/07	2	55.40	5	55.90	54.90	-3	3,841	-0.08%
2019/03/04	15	56.00	15	55.77	56.10	0	4,347	0.00%
2019/02/25	10	57.70	0	0.00	57.70	10	4,435	0.23%
2019/02/22	2	57.10	0	0.00	57.00	2	4,468	0.04%
2019/02/21	20	57.70	14	57.12	57.70	6	4,510	0.13%
2019/02/19	4	57.90	0	0.00	57.80	4	4,618	0.09%
2019/02/18	10	57.86	0	0.00	58.10	10	4,662	0.21%
2019/02/15	0	0.00	1	58.70	58.70	-1	4,726	-0.02%
2019/02/12	5	58.78	1	59.40	58.70	4	4,638	0.09%
2019/02/11	1	58.00	4	59.85	59.10	-3	4,518	-0.07%
2019/01/28	0	0.00	6	56.08	55.50	-6	4,233	-0.14%
2019/01/25	1	54.50	2	55.40	53.50	-1	4,227	-0.02%
2019/01/24	19	56.92	67	58.31	54.90	-48	4,223	-1.14%
2019/01/21	2	54.35	2	54.10	54.80	0	4,151	0.00%
2019/01/18	1	54.00	0	0.00	53.70	1	4,164	0.02%
2019/01/17	12	54.92	0	0.00	53.30	12	4,207	0.29%
2019/01/16	42	54.10	3	55.07	55.60	39	4,179	0.93%
2019/01/09	1	53.60	0	0.00	53.70	1	4,193	0.02%
2019/01/08	5	55.90	9	54.90	54.40	-4	4,219	-0.09%
2019/01/07	6	55.08	6	55.13	55.10	0	4,241	0.00%
2019/01/04	3	53.83	14	53.17	54.50	-11	4,261	-0.26%
2019/01/03	5	53.50	6	53.73	54.00	-1	4,203	-0.02%
2019/01/02	11	53.15	0	0.00	52.30	11	4,218	0.26%
2018/12/28	0	0.00	10	51.10	51.10	-10	4,236	-0.24%
2018/12/27	7	51.90	1	52.00	51.60	6	4,329	0.14%
2018/12/26	0	0.00	2	50.95	50.30	-2	4,339	-0.05%
2018/12/25	1	51.40	1	50.00	51.10	0	4,319	0.00%
2018/12/24	0	0.00	1	50.70	51.00	-1	4,299	-0.02%
2018/12/21	0	0.00	4	46.85	48.70	-4	4,289	-0.09%
2018/12/20	4	47.99	3	48.00	47.70	1	4,276	0.02%
2018/12/19	2	47.35	1	48.15	47.45	1	4,266	0.02%
2018/12/18	0	0.00	1	50.70	49.00	-1	4,261	-0.02%
2018/12/17	0	0.00	3	51.53	51.30	-3	4,227	-0.07%
2018/12/13	0	0.00	2	53.80	54.00	-2	4,328	-0.05%
2018/12/12	14	54.39	8	54.80	54.20	6	4,413	0.14%
2018/12/11	0	0.00	6	52.92	52.00	-6	4,355	-0.14%
2018/12/10	5	50.50	0	0.00	51.20	5	4,357	0.11%
2018/12/07	7	54.97	3	54.77	54.60	4	4,320	0.09%
2018/12/06	5	57.40	11	52.45	53.50	-6	4,357	-0.14%
2018/12/05	7	56.76	0	0.00	56.60	7	4,290	0.16%
2018/12/04	3	59.47	0	0.00	58.90	3	4,250	0.07%
2018/12/03	139	60.50	3	60.77	60.80	136	4,208	3.23%	大買/鉅額交易
2018/11/30	1	57.70	14	57.62	56.80	-13	4,077	-0.32%
2018/11/29	130	57.03	12	57.50	56.40	118	4,002	2.95%	大買/鉅額交易
2018/11/28	13	57.41	18	58.01	56.60	-5	3,862	-0.13%
2018/11/27	5	53.48	15	53.45	53.50	-10	3,600	-0.28%
2018/11/26	1	51.60	12	52.10	51.30	-11	3,471	-0.32%
2018/11/23	6	50.63	7	50.16	49.50	-1	3,429	-0.03%
2018/11/22	23	51.27	19	51.53	50.20	4	3,417	0.12%
2018/11/21	1	51.00	1	51.50	51.00	0	3,355	0.00%
2018/11/20	3	51.30	6	50.30	50.20	-3	3,337	-0.09%
2018/11/19	14	50.36	7	50.29	50.30	7	3,274	0.21%
2018/11/16	0	0.00	6	46.75	47.00	-6	3,164	-0.19%
2018/11/15	8	48.27	0	0.00	48.10	8	3,115	0.26%
2018/11/14	10	48.44	3	49.90	47.00	7	3,072	0.23%
2018/11/13	2	46.90	0	0.00	48.25	2	2,995	0.07%
2018/11/12	0	0.00	22	51.51	49.50	-22	2,945	-0.75%
2018/11/09	0	0.00	2	52.10	51.70	-2	2,934	-0.07%
2018/11/08	7	53.63	8	54.43	52.90	-1	2,915	-0.03%
2018/11/07	16	51.29	12	52.22	52.90	4	2,858	0.14%
2018/11/06	1	49.00	5	49.97	48.55	-4	2,857	-0.14%
2018/11/05	0	0.00	4	50.80	50.60	-4	2,900	-0.14%
2018/11/02	4	51.58	15	51.45	50.30	-11	2,981	-0.37%
2018/11/01	14	49.48	5	49.30	49.70	9	2,907	0.31%
2018/10/31	2	44.60	8	46.16	46.30	-6	2,809	-0.21%
2018/10/30	3	40.97	13	43.18	43.25	-10	2,671	-0.37%
2018/10/26	10	40.20	0	0.00	40.00	10	2,641	0.38%
2018/10/25	2	39.50	0	0.00	39.50	2	2,631	0.08%
2018/10/15	31	47.36	5	47.27	47.70	26	2,630	0.99%
2018/10/12	2	42.10	0	0.00	44.60	2	2,624	0.08%
2018/10/11	2	43.65	7	43.68	43.40	-5	2,574	-0.19%
2018/10/09	6	46.83	0	0.00	48.20	6	2,583	0.23%
2018/10/08	8	49.59	0	0.00	50.00	8	2,543	0.31%
2018/10/05	9	53.66	0	0.00	52.90	9	2,508	0.36%
2018/10/03	0	0.00	1	61.10	61.10	-1	2,480	-0.04%
2018/09/26	2	62.80	0	0.00	62.90	2	2,760	0.07%
2018/09/25	25	65.48	4	64.93	64.50	21	2,983	0.70%
2018/09/20	0	0.00	1	58.60	58.70	-1	3,088	-0.03%
2018/09/06	2	73.10	2	73.20	73.00	0	3,508	0.00%
2018/09/04	2	73.70	2	73.70	73.20	0	3,659	0.00%
2018/08/29	1	74.50	1	75.10	75.20	0	3,879	0.00%
2018/08/27	2	73.50	2	73.50	74.40	0	4,094	0.00%
2018/08/16	1	69.70	0	0.00	70.00	1	4,730	0.02%
2018/08/15	1	69.40	2	69.35	69.00	-1	4,721	-0.02%
2018/08/14	1	69.20	0	0.00	69.30	1	4,721	0.02%
2018/07/30	3	82.90	0	0.00	81.80	3	4,579	0.07%
2018/07/23	2	80.50	0	0.00	80.70	2	4,511	0.04%
2018/07/19	0	0.00	1	83.40	82.40	-1	4,496	-0.02%
2018/07/18	2	86.00	1	83.80	84.30	1	4,522	0.02%
2018/07/17	0	0.00	4	86.98	85.10	-4	4,520	-0.09%
2018/07/13	1	90.40	2	88.40	90.40	-1	4,511	-0.02%
2018/07/12	0	0.00	4	87.43	88.40	-4	4,484	-0.09%
2018/07/11	0	0.00	1	87.30	85.60	-1	4,481	-0.02%
2018/07/10	3	87.83	1	87.20	87.00	2	4,458	0.04%
2018/07/09	4	88.75	8	89.30	88.90	-4	4,442	-0.09%
2018/07/06	13	89.45	2	87.60	88.90	11	4,457	0.25%
2018/07/05	2	88.90	5	93.16	88.50	-3	4,481	-0.07%
2018/07/04	4	95.43	9	95.16	93.30	-5	4,367	-0.11%
2018/07/03	10	95.54	12	95.83	97.20	-2	4,295	-0.05%
2018/07/02	10	90.74	8	90.10	90.60	2	4,073	0.05%
2018/06/28	13	86.18	11	85.84	86.50	2	3,929	0.05%
2018/06/27	4	86.30	4	85.75	83.80	0	3,934	0.00%
2018/06/25	3	83.43	2	83.80	83.50	1	3,882	0.03%
2018/06/22	5	84.80	0	0.00	83.50	5	3,944	0.13%
2018/06/21	4	91.93	2	91.65	87.00	2	3,871	0.05%
2018/06/20	2	87.40	12	85.30	88.30	-10	3,575	-0.28%
2018/06/19	3	80.30	7	81.49	80.30	-4	3,420	-0.12%
2018/06/15	0	0.00	73	82.61	81.80	-73	3,442	-2.12%
2018/06/13	14	83.07	6	83.55	83.40	8	3,466	0.23%
2018/06/12	4	85.80	33	87.55	86.40	-29	3,437	-0.84%
2018/06/11	6	84.63	6	85.90	86.10	0	3,374	0.00%
2018/06/08	0	0.00	5	84.28	83.40	-5	3,373	-0.15%
2018/06/07	3	85.10	0	0.00	85.40	3	3,394	0.09%
2018/06/06	0	0.00	1	82.80	84.30	-1	3,493	-0.03%
2018/06/05	40	81.03	0	0.00	80.50	40	3,528	1.13%
2018/06/04	71	87.06	0	0.00	83.50	71	3,721	1.91%
2018/06/01	17	88.39	41	89.20	87.30	-24	3,737	-0.64%
2018/05/31	30	80.25	12	80.46	85.30	18	3,355	0.54%
2018/05/30	5	74.20	5	75.20	77.60	0	3,089	0.00%
2018/05/15	17	79.60	17	78.36	77.90	0	3,201	0.00%
2018/05/14	0	0.00	2	76.50	76.50	-2	3,199	-0.06%
2018/05/11	0	0.00	1	75.80	75.30	-1	3,203	-0.03%
2018/05/09	2	74.10	2	76.10	74.60	0	3,209	0.00%
2018/05/07	1	72.70	0	0.00	72.60	1	3,219	0.03%
2018/04/25	0	0.00	1	68.20	69.40	-1	3,290	-0.03%
2018/04/20	1	75.50	1	76.60	77.40	0	3,243	0.00%
2018/04/19	0	0.00	2	75.90	77.70	-2	3,236	-0.06%
2018/04/18	1	75.90	1	74.50	74.60	0	3,224	0.00%
2018/04/16	1	79.90	0	0.00	79.10	1	3,243	0.03%
2018/04/13	2	80.75	1	81.30	80.50	1	3,278	0.03%
2018/04/11	0	0.00	2	80.05	79.90	-2	3,357	-0.06%
2018/04/03	2	77.85	2	78.25	77.60	0	3,557	0.00%
2018/04/02	3	78.00	0	0.00	76.60	3	3,562	0.08%
2018/03/31	0	0.00	2	79.60	79.00	-2	3,543	-0.06%
2018/03/30	7	80.11	1	80.40	78.80	6	3,559	0.17%
2018/03/29	4	77.90	2	78.70	78.00	2	3,533	0.06%
2018/03/28	5	79.76	4	78.60	78.60	1	3,525	0.03%
2018/03/27	5	80.50	5	82.10	81.70	0	3,505	0.00%
2018/03/20	15	82.00	1	81.20	80.10	14	3,466	0.40%
2018/03/19	1	82.00	1	81.60	81.10	0	3,476	0.00%
2018/03/16	0	0.00	21	83.20	81.30	-21	3,516	-0.60%
2018/03/15	0	0.00	1	82.20	82.20	-1	3,546	-0.03%
2018/03/13	3	84.50	10	83.30	85.50	-7	3,518	-0.20%
2018/03/12	16	84.69	7	84.39	82.60	9	3,530	0.25%
2018/03/09	3	82.00	9	81.72	81.60	-6	3,432	-0.17%
2018/03/08	12	79.84	13	81.02	82.80	-1	3,360	-0.03%
2018/03/07	8	77.11	3	78.00	75.30	5	3,080	0.16%
2018/03/06	0	0.00	1	72.80	72.80	-1	2,942	-0.03%
2018/03/05	3	72.90	1	72.40	71.90	2	2,989	0.07%
2018/03/02	1	72.50	1	73.20	73.30	0	3,086	0.00%
2018/02/27	1	71.70	1	70.00	71.00	0	3,039	0.00%
2018/02/23	0	0.00	1	68.30	68.50	-1	3,132	-0.03%
2018/02/12	1	62.20	0	0.00	61.90	1	3,317	0.03%
2018/02/09	4	61.20	110	59.28	61.20	-106	3,337	-3.18%	大賣/鉅額交易
2018/02/08	0	0.00	137	61.98	61.70	-137	3,313	-4.14%	大賣/鉅額交易
2018/02/07	0	0.00	1	62.50	62.00	-1	3,319	-0.03%
2018/02/06	0	0.00	28	60.80	62.10	-28	3,331	-0.84%
2018/02/02	0	0.00	2	70.75	70.10	-2	3,332	-0.06%
2018/01/30	2	72.80	0	0.00	71.10	2	3,819	0.05%
2018/01/26	0	0.00	3	70.73	70.60	-3	3,937	-0.08%
2018/01/25	5	71.88	11	71.39	71.10	-6	4,028	-0.15%
2018/01/23	16	71.56	5	71.66	71.00	11	4,148	0.27%
2018/01/22	129	69.39	2	69.50	69.60	127	4,185	3.03%	大買/鉅額交易
2018/01/19	117	70.76	0	0.00	70.60	117	4,283	2.73%	大買/鉅額交易
2018/01/17	1	72.00	1	71.50	71.50	0	4,412	0.00%
2018/01/11	0	0.00	30	69.00	69.90	-30	4,595	-0.65%
2018/01/05	10	80.00	0	0.00	80.00	10	4,683	0.21%
2018/01/04	48	78.53	0	0.00	78.60	48	4,733	1.01%