台半 (5425)-元大-金華券商分點個股進出

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
62.3
漲跌
▼0.4
漲幅
-0.64%
成交量
1,616張
產業
上櫃半導體類股
1067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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/09/18	0	0.00	1	62.50	62.10	-1	1,625	-0.06%
2024/09/05	0	60.80	0	0.00	60.30	0	1,792	0.00%
2024/09/04	0	61.90	0	63.10	61.50	0	1,879	0.00%
2024/09/02	1	65.50	0	0.00	65.70	1	1,962	0.05%
2024/08/30	0	0.00	4	65.90	65.70	-4	1,985	-0.20%
2024/08/29	0	0.00	6	65.40	65.60	-6	2,070	-0.29%
2024/08/28	10	65.30	0	0.00	65.30	10	2,071	0.48%
2024/08/27	0	66.30	0	0.00	66.10	0	2,089	0.00%
2024/08/26	0	0.00	0	67.60	66.40	0	2,103	0.00%
2024/08/23	1	65.61	0	0.00	65.70	1	2,091	0.05%
2024/08/22	1	67.20	1	67.28	67.30	0	2,169	0.00%
2024/08/19	0	0.00	0.1	64.00	64.00	-0.1	2,144	-0.01%
2024/08/16	0.1	63.50	0	0.00	63.30	0.1	2,147	0.00%
2024/08/15	0.1	62.97	0	0.00	62.80	0.1	2,141	0.01%
2024/08/14	0	61.70	0	0.00	62.30	0	2,131	0.00%
2024/08/12	1	60.80	0	0.00	60.90	1	2,142	0.05%
2024/08/09	3.3	59.73	0	0.00	59.20	3.3	2,150	0.15%
2024/08/08	0	58.05	0	58.80	58.80	0	2,190	0.00%
2024/08/07	0	0.00	0	58.90	59.60	0	2,174	0.00%
2024/08/06	0	51.70	31	52.17	55.60	-31	2,151	-1.44%
2024/08/05	31	57.55	40	56.70	56.70	-9	2,068	-0.43%
2024/08/02	20	63.17	20	62.10	63.00	0	2,033	0.00%
2024/08/01	0	0.00	20	64.70	65.00	-20	2,021	-0.99%
2024/07/31	0	0.00	1	63.20	63.10	-1	2,017	-0.05%
2024/07/30	4	64.20	0	0.00	64.00	4	2,007	0.20%
2024/07/29	10	63.70	4	63.40	62.70	6	1,978	0.30%
2024/07/26	0	67.88	0	0.00	67.30	0	1,969	0.00%
2024/07/22	10	71.10	0	0.00	69.70	10	1,949	0.51%
2024/07/19	10.1	73.31	0	0.00	72.70	10.1	1,931	0.52%
2024/07/17	25	76.04	0	0.00	76.20	25	1,951	1.28%
2024/07/15	6	76.90	0	0.00	76.20	6	2,000	0.30%
2024/07/11	1	77.10	0	0.00	77.50	1	1,960	0.05%
2024/07/09	0	77.00	0	0.00	77.10	0	2,061	0.00%
2024/07/08	0	0.00	3	78.60	78.20	-3	2,195	-0.14%
2024/07/05	0	0.00	1	77.90	78.30	-1	2,213	-0.05%
2024/07/04	0	0.00	1	78.00	77.50	-1	2,240	-0.04%
2024/07/03	0	0.00	0	76.60	76.90	0	2,233	0.00%
2024/06/25	0	73.30	0	74.60	74.70	0	2,252	0.00%
2024/06/24	0	75.80	0	0.00	75.20	0	2,245	0.00%
2024/06/19	0	0.00	1	75.40	75.40	-1	2,242	-0.04%
2024/06/18	4.2	77.36	0	0.00	77.10	4.2	2,230	0.19%
2024/06/17	0	0.00	1	77.70	78.50	-1	2,241	-0.04%
2024/06/11	0	0.00	4	81.40	79.90	-4	2,269	-0.18%
2024/06/07	0.1	80.10	0	0.00	80.30	0.1	2,205	0.00%
2024/06/06	0	0.00	1	77.70	78.10	-1	2,149	-0.05%
2024/06/03	0	0.00	1	78.30	78.00	-1	2,260	-0.04%
2024/05/30	1	79.10	0	0.00	78.00	1	2,299	0.04%
2024/05/28	4	79.85	0	0.00	79.80	4	2,325	0.17%
2024/05/27	0	0.00	0	78.50	77.60	0	2,245	0.00%
2024/05/21	0.3	75.40	0	0.00	75.60	0.3	2,341	0.01%
2024/05/14	0	0.00	0	73.90	72.80	0	2,443	0.00%
2024/04/30	0	0.00	0	73.30	73.00	0	2,551	0.00%
2024/04/26	1	71.20	0	0.00	70.10	1	2,621	0.04%
2024/04/25	0	70.10	0	0.00	71.00	0	2,640	0.00%
2024/04/24	0	0.00	0	71.20	71.40	0	2,699	0.00%
2024/04/23	0	0.00	4	68.10	68.40	-4	2,873	-0.14%
2024/04/22	3.1	70.64	0	0.00	68.80	3.1	2,914	0.11%
2024/04/19	1	72.00	0	0.00	71.10	1	2,935	0.03%
2024/04/17	0	74.89	0	0.00	74.60	0	2,992	0.00%
2024/04/16	1	75.70	0	0.00	74.00	1	3,018	0.03%
2024/04/15	0	78.20	0	0.00	77.50	0	3,006	0.00%
2024/04/12	10	79.36	21.1	79.88	80.80	-11.1	2,970	-0.37%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	3	78.53	2	78.50	78.20	1	2,922	0.03%
2024/04/09	0	0.00	2	77.40	77.00	-2	3,007	-0.07%
2024/04/08	12	77.38	3	77.53	77.20	9	3,114	0.29%
2024/04/02	1	75.00	3	74.80	74.90	-2	3,161	-0.06%
2024/04/01	0	0.00	1	75.50	75.50	-1	3,250	-0.03%
2024/03/29	0	74.40	1	74.10	74.10	-1	3,357	-0.03%
2024/03/28	1	75.40	0	0.00	75.20	1	3,694	0.03%
2024/03/27	1	75.10	0	0.00	75.20	1	3,814	0.03%
2024/03/26	0	75.60	0	0.00	75.50	0	3,961	0.00%
2024/03/25	1.2	76.42	0	0.00	76.30	1.2	4,233	0.03%
2024/03/20	1	76.20	0	77.30	76.10	1	5,479	0.02%
2024/03/19	1	76.80	2	76.95	77.30	-1	5,743	-0.02%
2024/03/18	1	74.50	1	74.90	75.90	0	5,723	0.00%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/14	0	0.00	1	77.20	76.40	-1	5,732	-0.02%
2024/03/13	1	76.50	0	0.00	76.00	1	5,723	0.02%
2024/03/12	0	0.00	2	77.80	77.50	-2	5,706	-0.04%
2024/03/08	1	75.61	2	78.20	75.40	-1	5,692	-0.02%
2024/03/07	5	76.96	0.2	77.60	75.50	4.8	5,612	0.09%
2024/03/06	0.1	79.10	1	79.70	78.50	-0.9	5,601	-0.02%
2024/03/05	1.1	79.01	0	0.00	78.80	1.1	5,789	0.02%
2024/03/04	3.1	78.90	0	0.00	78.80	3.1	5,776	0.05%
2024/03/01	2	79.65	0	0.00	79.40	2	5,737	0.03%
2024/02/29	2	80.30	1	81.00	80.00	1	5,727	0.02%
2024/02/27	2	79.60	0	0.00	79.70	2	5,775	0.03%
2024/02/23	4	82.30	0	0.00	81.80	4	5,735	0.07%
2024/02/22	2	83.70	0	83.80	83.00	2	5,713	0.03%
2024/02/20	0	0.00	1	82.70	82.90	-1	5,711	-0.02%
2024/01/31	1.5	81.77	1	81.30	80.50	0.5	5,604	0.01%
2024/01/29	1	81.30	0	0.00	81.60	1	5,557	0.02%
2024/01/25	1	81.30	0	0.00	81.30	1	5,554	0.02%
2024/01/24	1	82.70	3	83.30	82.60	-2	5,542	-0.04%
2024/01/19	0.5	80.20	0	0.00	80.30	0.5	5,484	0.01%
2024/01/17	2	83.35	1	83.10	80.60	1	5,434	0.02%
2024/01/12	0	81.10	0	0.00	80.30	0	5,163	0.00%
2024/01/09	0	82.70	0	0.00	82.60	0	5,093	0.00%
2024/01/05	1	83.70	0	0.00	83.10	1	5,086	0.02%
2024/01/04	4	84.58	10	85.60	85.20	-6	5,016	-0.12%
2024/01/03	11	84.82	10	86.00	84.90	1	4,961	0.02%
2024/01/02	3	88.30	2	88.45	87.20	1	4,828	0.02%
2023/12/28	6	91.92	3	92.20	91.10	3	4,675	0.06%
2023/12/27	2	93.35	1.1	92.86	92.80	0.9	4,640	0.02%
2023/12/26	11	94.80	0.4	94.17	94.60	10.6	4,553	0.23%
2023/12/25	2	97.30	4	96.31	94.90	-2	4,436	-0.05%
2023/12/22	1.1	94.50	0	0.00	94.60	1.1	4,094	0.03%
2023/12/21	2	93.85	2	94.15	92.20	0	3,995	0.00%
2023/12/20	6	94.62	15	94.95	94.60	-9	3,900	-0.23%
2023/12/19	10.4	90.64	1	92.60	92.60	9.4	3,620	0.26%
2023/12/18	2	91.30	4	91.23	91.20	-2	3,524	-0.06%
2023/12/15	19	96.67	24.4	96.06	93.20	-5.4	3,309	-0.16%
2023/12/14	9	91.67	7	92.81	92.00	2	2,412	0.08%
2023/12/12	0	0.00	1	87.50	86.30	-1	2,146	-0.05%
2023/12/11	1	86.00	1	87.00	87.20	0	2,148	0.00%
2023/12/08	1.1	84.80	0	0.00	84.80	1.1	2,195	0.05%
2023/12/07	0	0.00	1	84.60	84.10	-1	2,260	-0.04%
2023/12/05	0	85.20	0	0.00	85.10	0	2,308	0.00%
2023/12/04	0	86.70	0	0.00	86.60	0	2,333	0.00%
2023/12/01	28	87.39	28	87.49	87.50	0	2,320	0.00%
2023/11/30	5	88.24	4	88.95	88.80	1	2,341	0.04%
2023/11/20	1	83.00	0	0.00	83.40	1	2,225	0.04%
2023/11/16	0	81.10	0	0.00	81.10	0	2,215	0.00%
2023/11/15	9	81.59	8	80.99	81.80	1	2,218	0.04%
2023/11/08	5	80.50	5	80.90	80.30	0	2,582	0.00%
2023/11/06	0	0.00	1	81.10	81.00	-1	2,706	-0.04%
2023/11/02	0	0.00	0	79.90	80.20	0	2,942	0.00%
2023/11/01	0	77.20	0	0.00	77.90	0	2,958	0.00%
2023/10/31	0.2	80.30	5	78.88	77.80	-4.8	3,001	-0.16%
2023/10/27	0	81.70	0	0.00	81.30	0	3,158	0.00%
2023/10/25	0	0.00	0	84.10	84.20	0	3,322	0.00%
2023/10/24	0	81.30	0	0.00	82.40	0	3,358	0.00%
2023/10/23	1	82.00	0	0.00	81.60	1	3,420	0.03%
2023/10/20	1	82.00	0	0.00	81.70	1	3,509	0.03%
2023/10/19	0	84.10	0	0.00	83.70	0	3,601	0.00%
2023/10/18	0	0.00	0	85.60	85.60	0	3,746	0.00%
2023/10/16	0.5	86.00	0	0.00	83.30	0.5	4,001	0.01%
2023/10/13	0.5	84.40	0	0.00	84.90	0.5	4,148	0.01%
2023/10/12	5	84.10	5	82.90	84.00	0	4,315	0.00%
2023/10/06	0	0.00	5	82.86	83.30	-5	4,553	-0.11%
2023/10/05	5	83.30	5	83.50	83.10	0	4,808	0.00%
2023/10/04	0	81.90	0	84.10	83.80	0	5,144	0.00%
2023/10/03	0	0.00	10	83.30	82.90	-10	5,183	-0.19%
2023/09/28	0	0.00	15	84.16	85.50	-15	5,254	-0.29%
2023/09/26	2	86.75	2	85.20	85.00	0	5,497	0.00%
2023/09/25	0	0.00	0	86.00	86.60	0	5,562	0.00%
2023/09/21	0	82.90	1	82.10	82.40	-1	5,594	-0.02%
2023/09/20	0	0.00	0.1	85.50	84.40	-0.1	5,673	0.00%
2023/09/19	3	85.97	6	86.63	85.60	-3	5,754	-0.05%
2023/09/14	1	87.90	0	87.40	86.90	1	6,173	0.02%
2023/09/13	1	86.90	5	87.60	87.50	-4	6,227	-0.06%
2023/09/12	2	86.45	1	86.00	86.50	1	6,296	0.02%
2023/09/11	10	86.01	0	0.00	84.20	10	6,334	0.16%
2023/09/08	1	84.50	1	84.70	84.70	0	6,557	0.00%
2023/09/07	6	85.47	1	85.00	85.20	5	6,812	0.07%
2023/09/06	0	85.00	0	0.00	84.70	0	7,243	0.00%
2023/09/05	0	85.40	0	87.50	85.60	0	7,622	0.00%
2023/08/31	4	83.88	1	83.70	83.70	3	7,636	0.04%
2023/08/30	1	83.20	0	83.20	84.40	1	7,680	0.01%
2023/08/28	9	80.57	9	80.33	80.20	0	7,699	0.00%
2023/08/24	2	80.50	0	0.00	80.50	2	7,854	0.03%
2023/08/23	0	80.90	0	0.00	80.70	0	8,037	0.00%
2023/08/21	0	0.00	1	80.60	80.20	-1	8,153	-0.01%
2023/08/17	1	79.90	0	79.40	81.30	1	8,228	0.01%
2023/08/16	0	77.60	0	0.00	78.20	0	8,189	0.00%
2023/08/15	0	77.90	1	78.10	78.40	-1	8,194	-0.01%
2023/08/14	17	77.63	16	77.41	78.50	1	8,212	0.01%
2023/08/11	0	80.40	0	0.00	80.20	0	8,140	0.00%
2023/08/10	1	82.00	8	81.81	81.10	-7	8,148	-0.09%
2023/08/09	5	81.68	10	81.10	83.40	-5	8,124	-0.06%
2023/08/08	3.1	86.18	1	85.60	85.70	2.1	7,979	0.03%
2023/08/07	0	0.00	5	86.70	87.40	-5	7,986	-0.06%
2023/08/04	5.1	86.40	0	0.00	86.50	5.1	8,015	0.06%
2023/08/02	12	89.57	22	88.13	87.60	-10	8,097	-0.12%
2023/08/01	0	87.90	0	0.00	88.20	0	8,007	0.00%
2023/07/31	11	90.48	30	88.51	88.30	-19	7,987	-0.24%
2023/07/28	0	90.26	26	90.10	90.30	-26	7,921	-0.33%
2023/07/27	0	91.60	1	90.90	90.80	-1	7,957	-0.01%
2023/07/26	0	0.00	2	94.25	93.60	-2	8,076	-0.02%
2023/07/25	1	94.89	1	94.20	94.20	0	8,096	0.00%
2023/07/24	22	96.12	11	94.92	94.00	11	8,104	0.14%
2023/07/21	10	97.22	10	97.40	96.50	0	8,127	0.00%
2023/07/20	1	99.00	1	99.90	99.30	0	8,221	0.00%
2023/07/19	8	99.46	7	100.50	97.20	1	8,249	0.01%
2023/07/18	16	100.53	7	101.98	99.00	9	8,411	0.11%
2023/07/17	4	101.50	11.1	102.13	101.50	-7.1	8,285	-0.09%
2023/07/14	6	100.00	5	100.00	99.80	1	8,170	0.01%
2023/07/13	11	99.95	2	99.50	98.60	9	8,150	0.11%
2023/07/12	37	100.46	7	102.00	98.80	30	8,068	0.37%
2023/07/11	17	99.96	13	101.17	101.00	4	7,945	0.05%
2023/07/10	0	0.00	0	100.00	96.10	0	7,693	0.00%
2023/07/07	1	96.30	1	95.10	95.50	0	7,880	0.00%
2023/07/06	10	97.15	2	97.15	96.50	8	8,073	0.10%
2023/07/05	6.1	97.87	2	99.20	97.60	4.1	8,410	0.05%
2023/07/04	8	98.39	1	98.70	98.10	7	8,317	0.08%
2023/07/03	2	99.15	0	98.50	99.00	2	8,269	0.02%
2023/06/30	1	97.10	0	0.00	97.10	1	8,280	0.01%
2023/06/28	3	96.83	1	95.20	95.20	2	8,620	0.02%
2023/06/27	11	96.10	0	98.90	96.10	11	8,836	0.12%
2023/06/26	1	97.90	1	97.30	97.30	0	8,955	0.00%
2023/06/21	3.1	100.52	2.1	102.00	99.00	1	9,123	0.01%
2023/06/20	1	99.90	0	100.50	99.80	1	9,440	0.01%
2023/06/19	1	96.80	4.1	97.10	97.00	-3.1	9,743	-0.03%
2023/06/16	2	97.00	1	97.70	97.00	1	9,932	0.01%
2023/06/15	1	99.80	0	0.00	99.60	1	9,969	0.01%
2023/06/14	2.1	100.43	2	101.25	99.50	0.1	10,122	0.00%
2023/06/13	20	103.62	10.1	104.01	103.00	9.9	10,142	0.10%
2023/06/12	6	103.50	6.2	103.28	103.00	-0.2	10,296	0.00%
2023/06/09	9.1	99.92	26.2	101.51	102.00	-17.2	10,016	-0.17%
2023/06/08	2	93.70	1	93.70	93.50	1	9,936	0.01%
2023/06/07	2	95.30	2	94.80	94.70	0	10,232	0.00%
2023/06/06	1.1	93.91	0	0.00	94.00	1.1	10,459	0.01%
2023/06/05	0	0.00	3	95.97	96.00	-3	10,901	-0.03%
2023/06/02	9	94.13	0	0.00	93.60	9	12,184	0.07%
2023/06/01	2	95.60	6	94.95	94.60	-4	12,289	-0.03%
2023/05/31	2	94.65	3	96.10	94.60	-1	12,517	-0.01%
2023/05/30	12	95.34	0	0.00	94.70	12	12,536	0.10%
2023/05/29	3.1	94.35	24	95.29	96.20	-20.9	12,592	-0.17%
2023/05/26	1	91.99	1	91.00	90.60	0	12,507	0.00%
2023/05/25	6.1	91.80	1	93.80	91.50	5.1	12,538	0.04%
2023/05/23	1	94.00	1	94.30	93.60	0	12,835	0.00%
2023/05/22	1	92.50	8	93.25	93.80	-7	12,875	-0.05%
2023/05/19	6	92.25	1	94.20	91.90	5	13,267	0.04%
2023/05/18	3	92.60	4	93.25	93.00	-1	13,742	-0.01%
2023/05/17	2.5	91.48	2	91.30	91.00	0.5	13,940	0.00%
2023/05/16	0	90.20	6	90.25	90.00	-6	13,986	-0.04%
2023/05/15	4	90.03	2	89.90	90.00	2	13,996	0.01%
2023/05/11	23	91.34	0	0.00	91.10	23	14,362	0.16%
2023/05/09	6.1	92.05	4	91.25	91.10	2.1	14,596	0.01%
2023/05/08	2	93.40	2	94.20	93.30	0	14,581	0.00%
2023/05/05	0	0.00	3	93.93	93.10	-3	14,675	-0.02%
2023/05/03	0	93.67	0	0.00	93.00	0	15,361	0.00%
2023/05/02	4	95.58	3	95.89	95.20	1	15,731	0.01%
2023/04/28	5	92.20	0	0.00	91.70	5	16,037	0.03%
2023/04/27	12	91.58	11	93.21	92.10	1	16,013	0.01%
2023/04/26	0	90.50	0	92.30	92.50	0	15,945	0.00%
2023/04/25	5.1	93.89	1	91.43	90.60	4.1	15,842	0.03%
2023/04/24	3.2	93.41	27	94.71	93.00	-23.8	15,628	-0.15%
2023/04/21	5	97.96	1	98.80	95.40	4	15,461	0.03%
2023/04/20	0	0.00	2	101.00	101.00	-2	15,340	-0.01%
2023/04/19	1	102.00	0	0.00	102.00	1	15,417	0.01%
2023/04/18	1	106.00	2	104.25	104.00	-1	15,439	-0.01%
2023/04/17	1	105.50	1	105.50	105.00	0	15,476	0.00%
2023/04/14	2	104.00	0	0.00	104.00	2	15,556	0.01%
2023/04/13	1	107.50	1	106.50	107.00	0	15,460	0.00%
2023/04/12	6	108.58	0	0.00	107.50	6	15,398	0.04%
2023/04/11	1	108.50	4.2	109.62	110.00	-3.2	15,199	-0.02%
2023/04/10	6	109.17	7	110.28	110.00	-1	14,998	-0.01%
2023/04/07	2	103.75	0	0.00	104.50	2	14,641	0.01%
2023/03/31	4	104.25	0	0.00	104.00	4	14,613	0.03%
2023/03/30	2.3	103.72	1	104.00	103.50	1.2	14,560	0.01%
2023/03/29	1	104.48	2	102.25	101.00	-1	14,503	-0.01%
2023/03/28	4.1	104.01	0.7	105.21	104.00	3.4	14,356	0.02%
2023/03/27	11	111.91	10	112.00	110.00	1	14,082	0.01%
2023/03/24	11	112.27	8	112.38	112.00	3	13,971	0.02%
2023/03/23	9	112.56	7	112.93	112.00	2	13,799	0.01%
2023/03/22	8	112.19	18.2	112.75	115.50	-10.2	13,314	-0.08%
2023/03/21	6	107.58	7.6	108.34	105.00	-1.6	12,926	-0.01%
2023/03/20	4	106.63	3.1	107.99	108.00	1	12,746	0.01%
2023/03/17	3	105.50	6	106.08	106.50	-3	12,745	-0.02%
2023/03/16	5.1	103.30	3.2	103.38	103.00	1.9	12,593	0.01%
2023/03/15	11.2	109.09	8.2	109.01	107.00	3.1	12,521	0.02%
2023/03/14	1	105.50	0	0.00	104.50	1	12,311	0.01%
2023/03/13	4.1	106.21	3.2	102.98	106.50	0.9	12,340	0.01%
2023/03/10	7.1	104.80	3	104.50	103.50	4.1	12,328	0.03%
2023/03/09	5	109.20	8.2	109.78	110.00	-3.2	12,477	-0.03%
2023/03/08	20	109.98	19	111.24	111.50	1	12,469	0.01%
2023/03/07	11	109.23	16	108.16	109.00	-5	12,413	-0.04%
2023/03/06	0	0.00	8.1	102.61	103.50	-8.1	11,838	-0.07%
2023/03/03	3	94.50	8	94.65	94.40	-5	12,404	-0.04%
2023/03/02	1	91.20	0	0.00	91.70	1	12,570	0.01%
2023/03/01	7.1	92.40	2	92.00	91.80	5.1	12,851	0.04%
2023/02/24	1.1	93.79	2.1	94.00	93.60	-1.1	12,882	-0.01%
2023/02/22	5.3	91.41	0	0.00	90.90	5.3	12,988	0.04%
2023/02/21	1	95.20	2	95.35	94.50	-1	12,897	-0.01%
2023/02/20	0	0.00	3	94.70	94.60	-3	12,891	-0.02%
2023/02/17	5	94.52	4	94.70	95.00	1	12,912	0.01%
2023/02/16	2	92.90	9	92.21	94.60	-7	12,624	-0.06%
2023/02/15	11	89.73	8	89.39	88.00	3	12,386	0.02%
2023/02/14	3	88.03	1.1	87.72	87.50	1.9	12,368	0.02%
2023/02/10	1	89.30	1	92.00	89.10	0	12,553	0.00%
2023/02/09	2	89.50	1.1	90.27	90.90	0.9	12,514	0.01%
2023/02/08	1	90.80	2	90.95	90.70	-1	12,414	-0.01%
2023/02/07	1	90.30	2	89.65	90.50	-1	12,392	-0.01%
2023/02/06	4	88.03	2.8	88.29	88.10	1.3	12,440	0.01%
2023/02/03	1	89.20	1	89.30	89.10	0	12,639	0.00%
2023/02/02	8.2	90.22	4	90.13	89.50	4.2	12,692	0.03%
2023/02/01	12.1	89.24	22	89.97	90.30	-10	12,632	-0.08%
2023/01/31	6	86.93	9	87.08	88.30	-3	12,403	-0.02%
2023/01/30	9	84.28	25.3	84.98	85.30	-16.3	12,178	-0.13%
2023/01/17	0	0.00	0.1	79.30	79.30	-0.1	11,917	0.00%
2023/01/16	1	78.20	0	0.00	78.80	1	12,212	0.01%
2023/01/13	1	77.70	1	78.70	77.50	0	12,565	0.00%
2023/01/11	0.1	78.65	0	0.00	78.80	0.1	12,869	0.00%
2023/01/10	4	80.00	4	78.50	79.00	0	13,023	0.00%
2023/01/09	0	0.00	5	79.90	80.00	-5	13,135	-0.04%
2023/01/06	16	77.96	16	77.88	77.80	0	13,281	0.00%
2023/01/04	0	0.00	0	77.40	77.00	0	13,624	0.00%
2022/12/30	2	74.60	2	74.50	74.20	0	14,126	0.00%
2022/12/29	0	73.10	1	73.61	74.60	-1	14,889	-0.01%
2022/12/28	0.1	74.43	0	0.00	73.70	0.1	15,868	0.00%
2022/12/23	1.1	75.11	1	75.70	75.30	0.1	16,481	0.00%
2022/12/22	0	74.80	4	75.00	75.30	-4	16,613	-0.02%
2022/12/21	14	74.42	25	74.74	74.20	-11	16,826	-0.07%
2022/12/20	1.1	75.59	4	74.60	74.50	-2.9	16,913	-0.02%
2022/12/19	2.1	77.66	3	77.97	77.90	-0.9	17,031	-0.01%
2022/12/16	3.1	79.20	1.5	79.70	79.00	1.6	17,151	0.01%
2022/12/15	1	81.10	0	0.00	81.40	1	17,209	0.01%
2022/12/14	2	80.45	4	80.00	80.60	-2	17,370	-0.01%
2022/12/13	0	0.00	2	79.00	78.70	-2	17,508	-0.01%
2022/12/09	4.1	80.02	1	80.70	79.80	3.1	17,789	0.02%
2022/12/08	0	0.00	4	80.83	81.90	-4	17,970	-0.02%
2022/12/07	3.1	80.25	4	80.58	79.80	-0.9	18,154	0.00%
2022/12/06	16.1	81.77	1.5	81.77	81.40	14.6	18,155	0.08%
2022/12/05	10	83.62	1	83.60	83.50	9	18,273	0.05%
2022/12/02	13	85.77	3	84.70	84.60	10	18,370	0.05%
2022/12/01	3	84.93	17.2	84.79	84.60	-14.2	18,456	-0.08%
2022/11/30	2	82.05	1	82.90	82.60	1	18,425	0.01%
2022/11/29	5	81.36	7	81.97	81.20	-2	18,659	-0.01%
2022/11/28	36.1	82.86	28	81.22	82.20	8.1	18,821	0.04%
2022/11/25	7.1	79.38	10	79.76	80.50	-2.9	18,450	-0.02%
2022/11/24	10	75.44	13	74.82	76.30	-3	18,061	-0.02%
2022/11/23	29	73.00	25	74.07	73.00	4	17,997	0.02%
2022/11/22	21	76.48	19	77.30	76.00	2	17,967	0.01%
2022/11/21	11	78.38	23	78.88	78.30	-12	18,649	-0.06%
2022/11/18	8	78.11	0	0.00	77.10	8	19,544	0.04%
2022/11/17	15	78.30	17	77.51	78.40	-2	19,617	-0.01%
2022/11/16	1	78.00	1	77.50	77.00	0	19,635	0.00%
2022/11/15	1	76.40	7	76.87	77.00	-6	19,744	-0.03%
2022/11/14	5	75.60	7	76.29	77.20	-2	19,968	-0.01%
2022/11/11	7	76.89	4	78.25	75.20	3	19,955	0.02%
2022/11/10	4	76.95	0	0.00	75.70	4	19,829	0.02%
2022/11/09	3	77.87	1	78.10	78.10	2	19,936	0.01%
2022/11/08	5	78.22	4	77.33	76.50	1	19,924	0.01%
2022/11/07	2	78.25	4	78.05	77.50	-2	19,859	-0.01%
2022/11/04	4	76.95	1	77.70	77.60	3	19,985	0.02%
2022/11/03	2.1	76.41	2	76.80	77.20	0.1	20,068	0.00%
2022/11/02	1	75.40	5	76.26	76.40	-4	20,064	-0.02%
2022/11/01	4	75.35	12	76.08	75.00	-8	19,958	-0.04%
2022/10/31	16	75.31	5	75.28	75.00	11	19,861	0.06%
2022/10/28	5.1	73.94	5	74.16	74.40	0.1	20,090	0.00%
2022/10/27	3	73.23	7	72.37	74.20	-4	20,228	-0.02%
2022/10/26	8	69.89	9	71.71	69.60	-1	20,115	0.00%
2022/10/25	9	72.42	3	72.50	71.50	6	19,950	0.03%
2022/10/24	2	74.65	4	74.10	73.60	-2	19,839	-0.01%
2022/10/21	15	73.15	16	72.03	72.20	-1	19,616	-0.01%
2022/10/20	1	67.70	0	71.00	70.60	1	19,332	0.01%
2022/10/19	0	0.00	1	71.20	70.00	-1	19,185	-0.01%
2022/10/18	1	70.70	0	0.00	70.70	1	19,100	0.01%
2022/10/17	5	70.94	3	71.40	72.00	2	19,008	0.01%
2022/10/14	3	74.87	5	75.00	74.00	-2	18,966	-0.01%
2022/10/13	35.1	72.87	34	69.08	69.70	1.1	18,974	0.01%
2022/10/12	5	74.18	2	74.50	75.00	3	18,989	0.02%
2022/10/11	4	73.93	5	73.90	73.40	-1	18,950	-0.01%
2022/10/07	30	75.55	29	75.33	75.40	1	18,894	0.01%
2022/10/06	32	74.66	22	73.89	76.80	10	18,693	0.05%
2022/10/05	47.1	77.03	55	76.73	74.30	-7.9	18,224	-0.04%
2022/10/04	27	82.73	17	83.01	82.50	10	17,473	0.06%
2022/10/03	2	82.05	4	83.00	81.20	-2	17,672	-0.01%
2022/09/30	21	80.03	9	80.73	83.00	12	17,865	0.07%
2022/09/29	13	80.02	27.2	80.63	79.60	-14.2	17,877	-0.08%
2022/09/28	16	80.62	0.5	79.90	77.50	15.5	17,890	0.09%
2022/09/27	1	81.10	4	81.50	82.50	-3	17,924	-0.02%
2022/09/26	14.2	82.34	5	80.44	80.00	9.2	18,114	0.05%
2022/09/23	6	87.15	2	86.85	86.00	4	18,363	0.02%
2022/09/22	3	87.60	4	87.50	88.50	-1	18,579	-0.01%
2022/09/21	4.1	88.19	4.1	87.95	86.60	0	18,863	0.00%
2022/09/20	2	89.10	6.2	88.90	89.50	-4.2	18,796	-0.02%
2022/09/19	2	86.00	2	86.30	87.40	0	18,821	0.00%
2022/09/16	3.1	86.32	4	85.85	84.80	-0.9	18,763	0.00%
2022/09/15	7	90.33	3	88.57	87.90	4	18,640	0.02%
2022/09/14	7	88.39	3	88.30	89.70	4	18,407	0.02%
2022/09/13	5	89.66	3	88.57	88.30	2	18,264	0.01%
2022/09/12	21	90.20	19	90.97	89.50	2	18,246	0.01%
2022/09/08	6	89.63	5	90.28	91.00	1	18,134	0.01%
2022/09/07	6.1	88.06	6	87.83	87.50	0.1	18,053	0.00%
2022/09/06	17.7	91.29	15	92.34	91.60	2.7	17,892	0.01%
2022/09/05	11	95.62	5	96.78	94.50	6	17,786	0.03%
2022/09/02	17	94.05	27	95.40	95.30	-10	17,609	-0.06%
2022/09/01	9.2	91.61	7	91.60	91.70	2.2	17,213	0.01%
2022/08/31	25	93.93	28	94.10	95.50	-3	17,043	-0.02%
2022/08/30	3	93.43	3	92.93	92.50	0	17,097	0.00%
2022/08/29	4.2	91.51	1	91.20	90.90	3.2	17,066	0.02%
2022/08/26	33	93.52	37	94.09	95.50	-4	17,160	-0.02%
2022/08/25	20	90.62	85.5	90.96	89.70	-65.5	16,701	-0.39%
2022/08/24	24	85.96	5	84.78	84.40	19	15,928	0.12%
2022/08/23	0	0.00	3	87.50	87.10	-3	15,808	-0.02%
2022/08/22	41	88.18	3	88.50	88.00	38	15,853	0.24%
2022/08/19	10	87.00	33	85.60	86.70	-23	15,739	-0.15%
2022/08/18	7	82.60	8	83.10	84.30	-1	15,621	-0.01%
2022/08/17	12	83.67	1	83.20	82.30	11	15,682	0.07%
2022/08/16	19	84.47	17	84.51	84.30	2	15,606	0.01%
2022/08/15	5	81.46	5	81.74	81.70	0	15,326	0.00%
2022/08/12	0	0.00	8	80.36	80.80	-8	15,375	-0.05%
2022/08/11	15	80.41	7	79.80	80.20	8	15,485	0.05%
2022/08/10	8	79.31	16	79.80	80.50	-8	15,481	-0.05%
2022/08/09	7	78.24	7	77.57	78.40	0	15,537	0.00%
2022/08/08	4	75.45	2	76.10	76.50	2	15,929	0.01%
2022/08/05	4	74.63	4	74.70	75.30	0	16,352	0.00%
2022/08/04	11	70.76	15	70.19	74.50	-4	16,567	-0.02%
2022/08/03	15.1	74.58	11	72.49	70.60	4.1	16,597	0.02%
2022/08/02	9	77.81	4	76.95	77.50	5	16,489	0.03%
2022/08/01	2	80.45	1	80.80	80.80	1	16,489	0.01%
2022/07/29	4	79.33	3	79.87	80.50	1	16,575	0.01%
2022/07/28	4	78.65	5	78.70	77.80	-1	17,244	-0.01%
2022/07/27	1	80.00	0	0.00	80.50	1	17,397	0.01%
2022/07/26	0	0.00	1	81.00	80.10	-1	17,464	-0.01%
2022/07/25	1	81.60	2	81.25	81.20	-1	17,446	-0.01%
2022/07/22	2	81.55	2	81.15	81.00	0	17,530	0.00%
2022/07/21	4	80.25	7	80.86	81.40	-3	17,547	-0.02%
2022/07/20	3	80.53	6	80.62	80.40	-3	17,436	-0.02%
2022/07/19	5	78.00	6.1	79.04	78.30	-1.1	17,307	-0.01%
2022/07/18	5	75.74	3	75.73	76.50	2	17,109	0.01%
2022/07/15	0	0.00	8	75.95	75.70	-8	17,313	-0.05%
2022/07/14	1	73.80	12.1	75.13	75.50	-11.1	17,370	-0.06%
2022/07/13	9	74.77	5	74.26	72.90	4	17,232	0.02%
2022/07/12	9	70.89	3	71.43	71.50	6	17,024	0.04%
2022/07/11	13	72.59	17	71.92	72.10	-4	17,029	-0.02%
2022/07/08	3	68.77	8	69.96	70.90	-5	16,858	-0.03%
2022/07/07	2	64.40	4	64.52	64.50	-2	16,588	-0.01%
2022/07/06	0	62.80	1	61.00	60.90	-1	16,532	-0.01%
2022/07/05	2	63.20	1	63.60	64.70	1	16,582	0.01%
2022/07/04	5	61.76	5	62.10	62.00	0	16,523	0.00%
2022/07/01	8.1	65.09	11	65.05	64.10	-2.9	16,602	-0.02%
2022/06/30	17.1	72.41	5	71.52	71.10	12.1	16,349	0.07%
2022/06/29	12	79.43	7	80.11	78.90	5	16,293	0.03%
2022/06/28	6	84.75	4	84.58	84.20	2	16,494	0.01%
2022/06/27	7	85.59	8	86.15	86.00	-1	17,864	-0.01%
2022/06/24	3	82.03	2	82.00	82.30	1	18,257	0.01%
2022/06/23	4	79.00	1	80.20	80.80	3	18,721	0.02%
2022/06/22	1	80.10	0	0.00	79.60	1	19,474	0.01%
2022/06/21	3	82.10	1	79.96	82.80	2	19,674	0.01%
2022/06/20	2	79.31	9	80.79	78.80	-7	19,738	-0.04%
2022/06/17	6	81.75	1	80.82	83.00	5	19,699	0.03%
2022/06/16	8.1	82.88	3	84.20	81.10	5.1	19,870	0.03%
2022/06/15	6	87.63	5	86.88	85.10	1	20,269	0.00%
2022/06/14	10.2	87.18	9	86.62	87.10	1.2	20,458	0.01%
2022/06/13	6	88.33	9	88.61	87.30	-3	20,206	-0.01%
2022/06/10	2	87.15	1	87.50	88.50	1	19,935	0.01%
2022/06/09	1	86.70	14	88.00	87.30	-13	19,737	-0.07%
2022/06/08	7.2	87.93	3.1	86.61	86.50	4.1	19,504	0.02%
2022/06/07	2	87.95	7	87.67	87.90	-5	19,104	-0.03%
2022/06/06	9	86.73	15.6	86.02	85.70	-6.6	18,765	-0.04%
2022/06/02	16	85.99	13.2	86.46	86.10	2.8	18,378	0.02%
2022/06/01	8	85.11	13	84.49	83.80	-5	17,994	-0.03%
2022/05/31	3.1	82.87	5.1	82.99	83.50	-2.1	17,767	-0.01%
2022/05/30	8.1	81.90	8	82.31	82.50	0.1	17,644	0.00%
2022/05/27	3	78.87	4	78.68	78.70	-1	17,448	-0.01%
2022/05/26	7.2	79.08	6	79.87	78.00	1.2	17,330	0.01%
2022/05/25	4.5	81.32	3	80.83	81.70	1.5	17,091	0.01%
2022/05/24	5.1	82.45	3	81.67	81.00	2.1	16,961	0.01%
2022/05/23	3	84.43	2	84.70	83.00	1	16,866	0.01%
2022/05/20	5	84.52	3	84.00	84.00	2	16,821	0.01%
2022/05/19	5	81.28	1	82.50	83.50	4	16,806	0.02%
2022/05/18	2	85.50	1	85.60	84.20	1	16,616	0.01%
2022/05/17	4	85.88	15.1	85.46	86.20	-11.1	16,414	-0.07%
2022/05/16	103.1	85.52	106	88.13	85.00	-2.9	16,157	-0.02%	大買/大賣/
2022/05/13	4	84.15	10.2	86.59	87.30	-6.2	15,645	-0.04%
2022/05/12	15.1	84.98	13	83.18	80.40	2.1	15,209	0.01%
2022/05/11	21	85.86	26.1	85.94	85.30	-5.1	14,870	-0.03%
2022/05/10	10.1	82.02	30.1	84.61	85.20	-20	14,480	-0.14%
2022/05/09	2	82.50	2.1	81.40	81.10	-0.1	14,362	0.00%
2022/05/06	17.1	82.15	20	82.35	82.00	-2.9	14,360	-0.02%
2022/05/05	55.1	86.83	37.1	86.58	85.10	18	14,232	0.13%
2022/05/04	3	82.43	5	83.50	84.80	-2	13,475	-0.01%
2022/05/03	27.1	80.75	9	80.69	80.70	18.1	13,252	0.14%
2022/04/29	2	79.40	1	79.20	77.50	1	13,126	0.01%
2022/04/28	2	78.20	2	78.35	77.30	0	13,094	0.00%
2022/04/27	2	77.60	0	0.00	80.30	2	12,991	0.02%
2022/04/26	0	0.00	1	80.01	80.00	-1	12,879	-0.01%
2022/04/25	2.3	79.14	3	79.93	79.00	-0.7	12,807	-0.01%
2022/04/22	0	0.00	7	84.07	83.40	-7	12,705	-0.06%
2022/04/21	22	85.79	25	86.12	84.20	-3	12,629	-0.02%
2022/04/20	6	83.65	4	83.48	84.70	2	12,311	0.02%
2022/04/19	18	81.25	18	82.14	80.60	0	12,139	0.00%
2022/04/18	11	80.36	1	79.90	80.10	10	12,088	0.08%
2022/04/15	8	80.85	3	79.12	79.10	5	12,056	0.04%
2022/04/14	2	83.00	2	82.70	83.00	0	11,981	0.00%
2022/04/13	2	79.75	2	79.00	79.90	0	11,840	0.00%
2022/04/12	9	79.57	1	79.62	79.40	8	11,767	0.07%
2022/04/11	5	81.23	6	80.48	79.20	-1	11,731	-0.01%
2022/04/08	3	83.23	0	83.20	83.00	3	11,552	0.03%
2022/04/07	2	84.77	4.1	83.60	81.30	-2	11,354	-0.02%
2022/04/06	13	85.72	3	86.07	87.00	10	10,952	0.09%
2022/04/01	3	86.67	5.4	86.15	87.40	-2.4	10,763	-0.02%
2022/03/31	7	86.60	9	86.64	86.50	-2	10,500	-0.02%
2022/03/30	61.1	90.16	51	88.75	85.10	10.1	10,152	0.10%
2022/03/29	9	88.49	8.3	88.29	86.90	0.7	8,872	0.01%
2022/03/28	11	85.87	29	87.57	88.00	-18	8,344	-0.22%
2022/03/25	36	85.52	42	85.11	85.00	-6	8,081	-0.07%
2022/03/24	0	0.00	5	82.36	82.70	-5	7,595	-0.07%
2022/03/23	1	79.60	0	80.80	80.20	1	7,494	0.01%
2022/03/22	2	79.74	4	79.23	80.10	-2	7,369	-0.03%
2022/03/21	2	81.55	5	80.06	80.40	-3	7,280	-0.04%
2022/03/18	10	78.13	12	78.99	81.00	-2	6,995	-0.03%
2022/03/17	1	74.00	9	76.32	77.50	-8	6,435	-0.12%
2022/03/16	1	71.10	1	72.00	70.50	0	6,070	0.00%
2022/03/14	0	0.00	1	71.00	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	1	70.30	70.00	-1	6,127	-0.02%
2022/03/10	2	69.25	0	0.00	69.80	2	6,206	0.03%
2022/03/09	1	66.60	0	0.00	67.30	1	6,373	0.02%
2022/03/08	1	67.50	5	66.58	66.10	-4	6,511	-0.06%
2022/03/07	1	67.32	1	68.00	68.00	0	6,584	0.00%
2022/03/04	0	0.00	2	71.20	71.00	-2	6,692	-0.03%
2022/03/03	0	0.00	1	71.50	71.80	-1	6,869	-0.01%
2022/03/01	1	70.00	0	69.90	70.00	1	7,070	0.01%
2022/02/25	0	0.00	5	67.50	67.90	-5	7,184	-0.07%
2022/02/24	0	68.50	0	0.00	67.30	0	7,353	0.00%
2022/02/23	0.4	70.30	0	0.00	70.30	0.4	7,489	0.00%
2022/02/22	0	70.63	1	69.60	69.60	-1	8,067	-0.01%
2022/02/21	8	73.56	4	75.43	72.00	4	8,202	0.05%
2022/02/18	1	74.40	0	0.00	74.90	1	8,234	0.01%
2022/02/17	1	75.00	1	75.19	75.00	0	8,506	0.00%
2022/02/16	0	73.70	0	74.90	74.20	0	8,716	0.00%
2022/02/15	0	73.50	0	0.00	73.50	0	8,962	0.00%
2022/02/14	2	74.50	3	74.37	73.70	-1	9,171	-0.01%
2022/02/11	2	75.10	1	75.30	74.60	1	9,339	0.01%
2022/02/09	2	74.75	4	74.95	74.90	-2	10,150	-0.02%
2022/02/08	3	72.70	3	73.04	73.10	0	10,373	0.00%
2022/02/07	2	69.70	0	0.00	69.50	2	10,794	0.02%
2022/01/25	2	68.30	3	69.10	67.40	-1	13,250	-0.01%
2022/01/21	0	0.00	1	70.70	68.80	-1	14,547	-0.01%
2022/01/17	2	70.35	1	70.10	70.50	1	16,133	0.01%
2022/01/14	2	67.65	0	0.00	68.80	2	16,872	0.01%
2022/01/13	1	67.81	0	0.00	67.80	1	18,004	0.01%
2022/01/12	1	69.20	0	0.00	69.30	1	18,680	0.01%
2022/01/11	2	71.00	2	69.20	69.30	0	19,714	0.00%
2022/01/10	0	70.80	0	0.00	71.00	0	20,336	0.00%
2022/01/07	2	73.01	1	72.60	70.90	1	20,476	0.01%
2022/01/06	2	75.21	0	0.00	75.10	2	20,452	0.01%
2022/01/05	1	77.10	8	78.48	77.40	-7	20,554	-0.03%
2022/01/04	25	80.18	16	80.84	79.80	9	20,676	0.04%
2022/01/03	7	79.37	10	79.70	79.40	-3	20,793	-0.01%
2021/12/30	16	78.63	15	78.60	78.60	1	20,844	0.00%
2021/12/29	10	78.33	10.3	78.20	78.20	-0.3	20,889	0.00%
2021/12/28	1	79.80	1	79.80	78.40	0	20,964	0.00%
2021/12/27	3	79.00	4	79.45	78.30	-1	21,037	0.00%
2021/12/24	13.1	79.31	7	80.80	78.90	6.1	21,060	0.03%
2021/12/23	13	82.08	4	81.73	81.90	9	20,859	0.04%
2021/12/22	2.2	81.00	3.2	81.24	80.10	-1	20,690	0.00%
2021/12/21	18	81.23	17.9	81.50	80.50	0.1	20,637	0.00%
2021/12/20	13	81.15	7	81.37	81.20	6	20,361	0.03%
2021/12/17	10	76.12	17.2	78.11	79.10	-7.2	20,033	-0.04%
2021/12/16	2	76.10	14	76.48	76.80	-12	19,849	-0.06%
2021/12/15	6	75.33	0	0.00	74.70	6	19,824	0.03%
2021/12/14	2.1	74.75	0	0.00	74.30	2.1	19,865	0.01%
2021/12/13	1	76.60	0	0.00	77.60	1	19,910	0.01%
2021/12/10	1	77.00	1	76.50	76.80	0	19,926	0.00%
2021/12/09	2	76.90	1	76.10	76.10	1	19,940	0.01%
2021/12/07	5	77.42	7	77.39	76.10	-2	20,292	-0.01%
2021/12/06	3.2	77.63	10	78.30	78.30	-6.8	20,271	-0.03%
2021/12/03	3	77.47	4.1	77.57	77.50	-1.1	20,361	-0.01%
2021/12/02	2.2	74.73	0	0.00	75.00	2.2	20,358	0.01%
2021/11/30	1.1	77.38	1	77.90	77.30	0.1	20,478	0.00%
2021/11/29	0.1	73.40	7.1	76.61	77.60	-7	20,598	-0.03%
2021/11/26	6.2	76.20	1	75.20	76.50	5.2	20,615	0.03%
2021/11/25	7	79.83	0	0.00	78.30	7	20,637	0.03%
2021/11/24	1.5	79.00	4	78.27	78.90	-2.5	20,597	-0.01%
2021/11/23	4	80.85	18	82.02	78.80	-14	20,591	-0.07%
2021/11/22	2	82.40	5	82.26	81.20	-3	20,602	-0.01%
2021/11/19	14	83.54	28	83.03	82.80	-14	20,706	-0.07%
2021/11/18	7	80.53	6	81.40	80.90	1	20,386	0.00%
2021/11/17	7	80.04	15	80.11	80.00	-8	20,482	-0.04%
2021/11/16	2	78.20	4	79.38	78.00	-2	20,495	-0.01%
2021/11/15	21	81.98	9	82.58	81.10	12	20,416	0.06%
2021/11/12	6	83.05	10	83.51	82.70	-4	20,441	-0.02%
2021/11/11	9	81.32	9	82.01	81.30	0	20,341	0.00%
2021/11/10	27	80.48	33	79.53	81.10	-6	20,252	-0.03%
2021/11/09	49	80.17	44	80.24	79.90	5	20,149	0.02%
2021/11/08	54	83.44	36	83.73	80.20	18	19,853	0.09%
2021/11/05	12	86.94	13	87.48	88.10	-1	19,486	-0.01%
2021/11/04	28	87.11	37	87.47	85.90	-9	19,319	-0.05%
2021/11/03	25	86.92	22.7	87.60	88.00	2.3	18,964	0.01%
2021/11/02	70.2	89.46	54	88.02	85.30	16.2	18,323	0.09%
2021/11/01	25	87.00	25	88.10	89.30	0	16,847	0.00%
2021/10/29	46	82.40	40	82.47	81.20	6	16,846	0.04%
2021/10/28	13	80.80	10	79.96	79.80	3	16,505	0.02%
2021/10/27	9	80.10	29	80.08	80.90	-20	16,351	-0.12%
2021/10/26	11	79.83	15	80.80	77.70	-4	16,176	-0.02%
2021/10/25	7	80.10	11	79.39	79.70	-4	15,891	-0.03%
2021/10/22	58	78.64	45	78.33	78.80	13	15,795	0.08%
2021/10/21	30	79.37	45.4	79.12	78.80	-15.4	15,412	-0.10%
2021/10/20	333.2	75.24	337	75.78	75.40	-3.8	14,730	-0.03%	大買/大賣/
2021/10/19	25	74.80	35.3	74.14	75.00	-10.3	14,747	-0.07%
2021/10/18	17	69.74	64	69.61	70.70	-47	14,411	-0.33%
2021/10/15	13	65.08	1	64.50	65.80	12	14,578	0.08%
2021/10/14	2	62.10	5	62.94	63.50	-3	15,815	-0.02%
2021/10/13	2.1	63.12	5	60.60	60.20	-2.9	16,257	-0.02%
2021/10/12	1	64.70	2	65.00	65.50	-1	16,739	-0.01%
2021/10/08	24	65.06	17	64.53	65.00	7	17,376	0.04%
2021/10/07	0	0.00	11	62.73	63.50	-11	17,904	-0.06%
2021/10/06	11	59.67	11	60.18	59.20	0	18,922	0.00%
2021/10/05	44	59.45	47	59.67	60.30	-3	19,696	-0.02%
2021/10/04	45	59.09	46	59.62	57.30	-1	20,454	0.00%
2021/10/01	13.1	61.47	14	62.88	60.90	-1	21,353	0.00%
2021/09/30	15	64.37	25	63.56	64.80	-10	22,208	-0.05%
2021/09/29	2.1	62.39	4	61.75	61.00	-2	22,995	-0.01%
2021/09/28	14	65.09	14	63.80	63.80	0	23,337	0.00%
2021/09/27	8	65.39	7	65.57	65.50	1	23,859	0.00%
2021/09/24	0	0.00	2	65.30	65.00	-2	24,182	-0.01%
2021/09/23	3	64.10	3	64.80	64.50	0	24,686	0.00%
2021/09/22	2	63.20	3	63.60	63.20	-1	25,138	0.00%
2021/09/17	5	63.56	5	64.44	65.40	0	25,646	0.00%
2021/09/14	2	66.60	1	67.20	66.70	1	26,858	0.00%
2021/09/13	9	67.64	4	67.23	66.80	5	26,968	0.02%
2021/09/10	12	66.05	8	65.86	66.00	4	26,885	0.01%
2021/09/09	7	66.63	0	0.00	67.00	7	26,926	0.03%
2021/09/08	11	64.85	11	63.64	63.90	0	26,890	0.00%
2021/09/07	3	66.63	5	66.74	68.00	-2	26,801	-0.01%
2021/09/06	16	69.10	1	67.20	67.10	15	26,727	0.06%
2021/09/03	5	69.30	5	69.38	69.40	0	26,587	0.00%
2021/09/02	20	70.08	0	0.00	69.00	20	26,369	0.08%
2021/09/01	23.1	72.38	9	73.07	72.20	14.1	26,128	0.05%
2021/08/31	5	74.08	1	73.40	73.80	4	25,922	0.02%
2021/08/30	22	75.23	19	75.43	75.40	3	25,744	0.01%
2021/08/27	10	75.14	10	75.75	75.00	0	25,699	0.00%
2021/08/26	12	76.93	7	78.60	75.50	5	25,587	0.02%
2021/08/25	16	77.88	11	78.11	77.70	5	25,447	0.02%
2021/08/24	13.2	77.64	1	80.00	76.80	12.2	25,198	0.05%
2021/08/23	3	78.40	8.2	79.28	80.70	-5.2	24,957	-0.02%
2021/08/20	3	73.90	3	73.10	74.30	0	24,687	0.00%
2021/08/19	11	72.22	9	70.88	70.00	2	24,490	0.01%
2021/08/18	1	67.70	4	71.43	74.10	-3	24,286	-0.01%
2021/08/17	12.2	70.74	10	69.20	69.00	2.2	24,074	0.01%
2021/08/16	2	73.90	1.2	74.21	74.00	0.8	23,924	0.00%
2021/08/13	4	76.80	1	76.60	73.40	3	23,792	0.01%
2021/08/12	2	76.30	5	76.70	76.60	-3	23,655	-0.01%
2021/08/11	1	76.00	2	74.85	75.50	-1	23,623	0.00%
2021/08/10	0	0.00	23	77.77	77.80	-23	23,485	-0.10%
2021/08/09	3	80.27	2	79.50	79.20	1	23,359	0.00%
2021/08/06	33	84.08	23	83.89	84.70	10	23,156	0.04%
2021/08/05	1	84.40	3	84.47	83.40	-2	22,945	-0.01%
2021/08/04	43	86.16	36	85.59	85.00	7	22,875	0.03%
2021/08/03	5	84.56	18	84.38	85.30	-13	22,243	-0.06%
2021/08/02	3	81.27	0	0.00	80.00	3	21,897	0.01%
2021/07/30	9	81.63	5	80.86	80.30	4	21,732	0.02%
2021/07/29	12	77.95	6	78.70	79.40	6	21,531	0.03%
2021/07/28	25	76.01	20	74.77	76.80	5	21,324	0.02%
2021/07/27	10	83.55	10	82.93	79.80	0	21,054	0.00%
2021/07/26	20	85.82	15	85.79	84.50	5	20,746	0.02%
2021/07/23	39.1	88.98	23	88.15	85.60	16.1	20,327	0.08%
2021/07/22	41	91.21	53	91.56	90.20	-12	19,619	-0.06%
2021/07/21	39	89.82	31.2	91.50	87.00	7.9	18,911	0.04%
2021/07/20	60.2	90.22	65	89.84	90.40	-4.9	18,096	-0.03%
2021/07/19	22	85.36	22	84.80	85.10	0	16,737	0.00%
2021/07/16	64	85.73	39	84.89	83.60	25	16,225	0.15%
2021/07/15	23	82.63	17	84.91	87.40	6	15,577	0.04%
2021/07/14	16	85.41	6.1	88.56	82.80	9.9	14,810	0.07%
2021/07/13	68.2	99.07	51	94.93	90.00	17.2	14,018	0.12%
2021/07/12	65	95.00	54	95.99	97.70	11	12,898	0.09%
2021/07/09	27	89.77	31.2	90.15	90.60	-4.2	12,061	-0.03%
2021/07/08	92.1	88.42	75	86.22	86.50	17.1	11,259	0.15%
2021/07/07	13	79.25	33	82.10	83.90	-20	10,270	-0.19%
2021/07/06	37.1	76.17	41.1	75.84	76.30	-4.1	9,445	-0.04%
2021/07/05	43	73.29	42	73.91	75.00	1	8,684	0.01%
2021/07/02	12	67.21	14.3	66.84	68.20	-2.3	8,356	-0.03%
2021/07/01	12	66.55	10	62.86	62.00	2	7,804	0.03%
2021/06/30	14	66.64	7	66.81	67.10	7	7,506	0.09%
2021/06/29	23	65.66	9	66.40	64.00	14	6,969	0.20%
2021/06/28	6	62.88	32	63.15	64.30	-26	6,481	-0.40%
2021/06/25	25	61.40	25	62.25	61.00	0	5,976	0.00%
2021/06/24	37	59.48	15	59.97	59.90	22	5,284	0.42%
2021/06/23	2	57.10	8	57.20	57.90	-6	4,863	-0.12%
2021/06/22	7.5	55.65	0	0.00	54.50	7.5	4,631	0.16%
2021/06/21	2	55.00	0	0.00	53.70	2	4,497	0.04%
2021/06/18	2	57.15	6	54.50	56.50	-4	4,504	-0.09%
2021/06/17	0	0.00	3	54.03	54.10	-3	4,336	-0.07%
2021/06/16	1	52.50	0	0.00	53.30	1	4,278	0.02%
2021/06/15	1	53.40	5	51.98	53.40	-4	4,218	-0.09%
2021/06/11	0	0.00	1	49.55	49.60	-1	4,177	-0.02%
2021/06/10	0	0.00	11	49.22	48.90	-11	4,321	-0.25%
2021/06/08	1	48.95	20	49.00	49.20	-19	4,374	-0.43%
2021/06/03	1	48.90	0	0.00	49.40	1	4,415	0.02%
2021/06/01	31	50.60	0	0.00	49.80	31	4,423	0.70%
2021/05/27	2	46.85	2	46.65	46.35	0	4,421	0.00%
2021/05/26	0	0.00	3	46.67	46.20	-3	4,445	-0.07%
2021/05/25	0	0.00	6	46.08	45.95	-6	4,555	-0.13%
2021/05/24	1	43.35	3	44.60	44.70	-2	4,661	-0.04%
2021/05/21	1	43.30	1	44.20	43.30	0	4,790	0.00%
2021/05/20	2	43.65	1	44.00	43.30	1	4,975	0.02%
2021/05/19	4	44.09	7	44.67	44.35	-3	5,303	-0.06%
2021/05/17	2	39.38	0	0.00	38.60	2	5,279	0.04%
2021/05/14	1	43.00	1	43.90	42.80	0	5,230	0.00%
2021/05/13	1	43.00	4	41.88	43.00	-3	5,227	-0.06%
2021/05/12	5	44.52	0	0.00	42.40	5	5,401	0.09%
2021/05/11	4	46.84	3	50.20	46.95	1	5,473	0.02%
2021/05/07	2	50.50	3	50.67	51.10	-1	5,661	-0.02%
2021/05/06	0	0.00	1	48.70	48.50	-1	5,666	-0.02%
2021/05/05	2	49.75	0	0.00	49.60	2	5,651	0.04%
2021/05/04	3	50.93	0	0.00	50.80	3	5,704	0.05%
2021/05/03	2	53.85	0	0.00	53.00	2	5,651	0.04%
2021/04/28	1	56.90	0	0.00	56.30	1	5,610	0.02%
2021/04/26	2	56.90	1	56.60	56.80	1	5,700	0.02%
2021/04/22	1	56.40	0	0.00	54.10	1	5,728	0.02%
2021/04/21	1	57.40	0	0.00	56.70	1	5,714	0.02%
2021/04/19	1	56.30	0	0.00	56.30	1	5,728	0.02%
2021/04/16	2	55.70	0	0.00	55.70	2	5,875	0.03%
2021/04/14	1	54.80	0	0.00	54.30	1	6,093	0.02%
2021/04/12	5	56.10	7	55.94	55.70	-2	6,279	-0.03%
2021/04/09	1	58.00	5	59.42	57.90	-4	6,309	-0.06%
2021/04/08	0	0.00	4	58.48	58.80	-4	6,388	-0.06%
2021/04/07	6	59.05	0	0.00	58.60	6	6,541	0.09%
2021/04/06	18	58.29	21	57.90	59.20	-3	6,738	-0.04%
2021/04/01	2	57.60	0	0.00	57.50	2	7,016	0.03%
2021/03/30	2	57.60	5	58.10	58.10	-3	8,326	-0.04%
2021/03/29	6	59.40	5	59.68	58.70	1	8,496	0.01%
2021/03/26	1	58.70	3	59.23	59.00	-2	8,403	-0.02%
2021/03/25	2	57.95	2	58.70	58.00	0	8,387	0.00%
2021/03/24	0	0.00	1	58.80	58.20	-1	8,406	-0.01%
2021/03/23	1	58.30	1	59.60	58.50	0	8,426	0.00%
2021/03/19	1	56.90	1	57.20	56.90	0	8,511	0.00%
2021/03/18	0	0.00	1	57.80	57.90	-1	8,574	-0.01%
2021/03/17	2	58.10	1	58.10	58.00	1	8,611	0.01%
2021/03/16	9	58.53	11	58.83	58.90	-2	8,592	-0.02%
2021/03/15	0	0.00	2	56.90	57.30	-2	8,512	-0.02%
2021/03/12	0	0.00	1	55.60	54.90	-1	8,502	-0.01%
2021/03/10	1	55.40	1	54.60	54.00	0	8,594	0.00%
2021/03/09	3	53.40	0	0.00	54.00	3	8,669	0.03%
2021/03/08	1	54.60	2	56.20	54.60	-1	8,731	-0.01%
2021/03/04	2	54.60	1	55.00	54.10	1	8,975	0.01%
2021/03/03	2	55.00	1	54.70	55.10	1	9,243	0.01%
2021/03/02	2	56.45	0	0.00	55.00	2	9,312	0.02%
2021/02/25	6	57.77	6	57.53	57.50	0	9,751	0.00%
2021/02/24	7	59.14	20	59.45	58.50	-13	9,825	-0.13%
2021/02/23	34	60.26	16	60.02	59.40	18	9,700	0.19%
2021/02/22	3	59.20	3	60.03	59.50	0	9,571	0.00%
2021/02/19	19	57.83	20	59.00	59.40	-1	9,505	-0.01%
2021/02/18	2	56.00	10	56.32	56.20	-8	9,258	-0.09%
2021/02/17	3	55.27	3	54.83	55.40	0	9,239	0.00%
2021/02/04	1	53.10	1	53.20	53.20	0	9,289	0.00%
2021/02/03	7	55.61	6	54.97	54.80	1	9,367	0.01%
2021/02/02	0	0.00	7	54.69	55.10	-7	9,229	-0.08%
2021/02/01	7	51.04	0	0.00	50.70	7	9,113	0.08%
2021/01/29	2	54.55	4	55.80	53.30	-2	9,072	-0.02%
2021/01/28	3	53.80	3	53.50	53.90	0	8,943	0.00%
2021/01/27	0	0.00	1	54.90	53.20	-1	8,959	-0.01%
2021/01/26	0	0.00	2	56.00	54.40	-2	8,954	-0.02%
2021/01/22	0	0.00	2	53.40	54.00	-2	8,946	-0.02%
2021/01/21	1	51.50	0	0.00	53.00	1	8,925	0.01%
2021/01/20	4	53.23	1	52.20	52.40	3	9,054	0.03%
2021/01/19	1	55.40	1	56.10	55.40	0	9,069	0.00%
2021/01/18	2	55.05	1	55.90	55.40	1	9,089	0.01%
2021/01/15	1	56.90	0	0.00	57.20	1	9,174	0.01%
2021/01/14	3	57.40	3	58.73	59.30	0	9,620	0.00%
2021/01/13	0	0.00	4	57.18	57.50	-4	9,801	-0.04%
2021/01/12	0	0.00	3	57.37	56.80	-3	9,872	-0.03%
2021/01/11	7	57.71	4	58.40	58.00	3	9,898	0.03%
2021/01/08	11	58.19	0	0.00	58.20	11	9,993	0.11%
2021/01/07	1	60.10	1	60.00	60.30	0	9,892	0.00%
2021/01/06	2	59.05	0	0.00	58.00	2	9,822	0.02%
2021/01/05	1	60.50	1	60.90	61.00	0	9,666	0.00%
2021/01/04	8	63.16	22	62.49	62.70	-14	9,527	-0.15%
2020/12/31	11	63.43	13	64.22	62.20	-2	9,395	-0.02%
2020/12/30	12	63.66	8	66.26	64.00	4	9,184	0.04%
2020/12/29	26	63.90	35	63.51	64.90	-9	8,938	-0.10%
2020/12/28	34	62.86	15	63.42	62.90	19	8,702	0.22%
2020/12/25	22	62.50	20	64.39	61.50	2	8,341	0.02%
2020/12/24	10	58.06	22	59.99	60.80	-12	7,563	-0.16%
2020/12/23	11	56.17	12	55.22	55.30	-1	7,028	-0.01%
2020/12/22	0	0.00	2	54.20	52.50	-2	6,832	-0.03%
2020/12/21	1	54.00	2	53.30	53.20	-1	6,807	-0.01%
2020/12/18	0	0.00	1	54.40	54.50	-1	6,786	-0.01%
2020/12/16	3	55.50	2	55.85	56.50	1	6,769	0.01%
2020/12/15	2	53.95	1	53.30	53.20	1	6,680	0.01%
2020/12/14	1	55.10	2	54.00	54.80	-1	6,481	-0.02%
2020/12/11	1	54.70	1	52.80	52.30	0	6,403	0.00%
2020/12/10	1	55.40	0	0.00	54.50	1	6,348	0.02%
2020/12/09	6	56.00	3	55.93	56.30	3	6,319	0.05%
2020/12/07	3	54.73	0	0.00	55.00	3	6,252	0.05%
2020/12/04	5	54.10	0	0.00	54.30	5	6,197	0.08%
2020/12/02	0	0.00	1	55.20	55.10	-1	6,206	-0.02%
2020/11/30	3	56.93	6	57.43	56.80	-3	6,154	-0.05%
2020/11/27	4	56.15	4	56.83	57.00	0	6,498	0.00%
2020/11/26	5	53.08	0	0.00	53.20	5	6,505	0.08%
2020/11/25	8	55.89	8	56.75	53.20	0	6,450	0.00%
2020/11/24	23	52.55	1	52.30	53.20	22	6,030	0.36%
2020/11/23	20	51.80	22	51.09	52.80	-2	5,986	-0.03%
2020/11/20	0	0.00	1	51.20	50.50	-1	5,786	-0.02%
2020/11/19	0	0.00	4	50.65	50.10	-4	5,727	-0.07%
2020/11/18	13	51.20	4	51.53	50.40	9	5,697	0.16%
2020/11/17	1	50.10	2	49.70	49.95	-1	5,558	-0.02%
2020/11/13	0	0.00	1	47.90	48.00	-1	5,523	-0.02%
2020/11/12	2	48.75	1	49.65	47.65	1	5,513	0.02%
2020/11/11	0	0.00	4	48.94	49.95	-4	5,433	-0.07%
2020/11/10	2	48.60	4	48.30	47.65	-2	5,326	-0.04%
2020/11/06	2	47.75	2	48.38	47.70	0	5,226	0.00%
2020/11/05	12	48.07	19	48.33	48.15	-7	5,199	-0.13%
2020/11/04	1	47.00	0	0.00	47.20	1	5,151	0.02%
2020/10/30	5	45.98	1	46.25	44.90	4	5,167	0.08%
2020/10/29	9	47.39	4	47.61	47.30	5	5,093	0.10%
2020/10/28	15	49.44	13	48.30	48.45	2	5,053	0.04%
2020/10/27	3	48.70	6	48.79	48.80	-3	4,838	-0.06%
2020/10/26	4	47.26	3	47.60	47.45	1	4,697	0.02%
2020/10/23	7	48.47	9	48.49	48.25	-2	4,629	-0.04%
2020/10/22	47	48.18	90	48.11	48.25	-43	4,490	-0.96%
2020/10/21	7	46.65	14	46.80	46.80	-7	3,949	-0.18%
2020/10/20	10	45.04	7	44.68	44.55	3	3,677	0.08%
2020/10/19	6	44.65	1	44.90	45.20	5	3,537	0.14%
2020/10/16	16	43.73	12	43.73	43.80	4	3,411	0.12%
2020/10/15	0	0.00	2	42.20	41.85	-2	3,144	-0.06%
2020/10/14	2	41.93	0	0.00	41.70	2	3,089	0.06%
2020/10/13	0	0.00	1	41.45	41.35	-1	3,055	-0.03%
2020/10/12	1	40.95	1	41.20	40.90	0	3,057	0.00%
2020/10/07	1	40.75	0	0.00	40.65	1	3,024	0.03%
2020/09/30	0	0.00	1	40.30	40.45	-1	3,082	-0.03%
2020/09/28	0	0.00	1	38.55	40.05	-1	3,119	-0.03%
2020/09/25	8	38.54	4	39.43	38.15	4	3,112	0.13%
2020/09/23	2	40.70	0	0.00	40.60	2	3,214	0.06%
2020/09/22	0	0.00	3	41.87	41.30	-3	3,202	-0.09%
2020/09/21	0	0.00	2	41.65	41.70	-2	3,166	-0.06%
2020/09/18	1	41.15	12	41.24	41.15	-11	3,106	-0.35%
2020/09/17	2	40.40	4	40.55	40.45	-2	3,066	-0.07%
2020/09/15	1	40.85	3	40.35	40.45	-2	3,056	-0.07%
2020/09/14	1	40.75	0	0.00	40.75	1	3,040	0.03%
2020/09/11	2	39.50	0	0.00	39.50	2	3,025	0.07%
2020/09/10	3	40.92	0	0.00	40.30	3	2,994	0.10%
2020/09/09	1	40.60	0	0.00	40.60	1	2,961	0.03%
2020/09/07	8	40.08	0	0.00	39.40	8	2,917	0.27%
2020/09/04	2	41.28	0	0.00	41.50	2	2,853	0.07%
2020/09/03	5	42.91	3	42.82	42.60	2	2,812	0.07%
2020/09/02	5	43.31	1	42.95	43.40	4	2,748	0.15%
2020/09/01	0	0.00	4	38.90	41.25	-4	2,280	-0.18%
2020/08/27	2	37.20	0	0.00	37.05	2	2,424	0.08%
2020/08/24	0	0.00	7	35.21	35.35	-7	2,432	-0.29%
2020/08/21	1	35.65	0	0.00	35.60	1	2,421	0.04%
2020/08/19	4	38.40	2	38.33	38.00	2	2,369	0.08%
2020/08/18	1	37.00	0	0.00	37.40	1	2,305	0.04%
2020/08/12	3	36.87	0	0.00	36.35	3	2,247	0.13%
2020/08/11	1	37.00	0	0.00	37.15	1	2,231	0.04%
2020/08/06	0	0.00	2	39.25	39.10	-2	2,187	-0.09%
2020/07/30	2	36.80	0	0.00	37.05	2	2,124	0.09%
2020/07/28	0	0.00	1	37.60	35.50	-1	2,120	-0.05%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/22	1	39.40	0	0.00	39.40	1	2,168	0.05%
2020/07/20	0	0.00	5	38.00	38.25	-5	2,268	-0.22%
2020/07/16	0	0.00	2	39.10	39.05	-2	2,293	-0.09%
2020/07/13	1	41.20	0	0.00	41.25	1	2,335	0.04%
2020/07/09	5	42.80	3	42.85	42.10	2	2,334	0.09%
2020/07/08	0	0.00	55	42.60	42.70	-55	2,333	-2.36%
2020/07/06	0	0.00	1	43.30	43.20	-1	2,329	-0.04%
2020/07/03	5	43.50	0	0.00	43.35	5	2,374	0.21%
2020/07/02	0	0.00	1	43.00	43.00	-1	2,329	-0.04%
2020/06/24	0	0.00	75	40.33	40.25	-75	2,290	-3.27%
2020/06/12	1	39.00	0	0.00	40.70	1	2,513	0.04%
2020/06/11	1	42.00	17	42.04	41.35	-16	2,539	-0.63%
2020/06/10	0	0.00	20	43.23	43.25	-20	2,535	-0.79%
2020/06/09	1	42.65	2	42.45	42.60	-1	2,560	-0.04%
2020/06/05	5	45.42	5	45.30	45.25	0	2,473	0.00%
2020/06/04	167	43.17	22	43.64	45.40	145	2,367	6.12%	大買/鉅額交易
2020/06/03	1	42.25	2	41.78	41.30	-1	2,160	-0.05%
2020/06/02	0	0.00	1	40.00	40.00	-1	1,983	-0.05%
2020/05/18	1	36.70	2	36.60	36.60	-1	1,993	-0.05%
2020/05/14	1	38.50	0	0.00	38.15	1	1,995	0.05%
2020/05/12	0	0.00	1	39.30	39.25	-1	2,003	-0.05%
2020/04/30	0	0.00	3	38.75	38.30	-3	2,122	-0.14%
2020/04/28	1	38.00	0	0.00	38.10	1	2,105	0.05%
2020/04/27	5	38.00	0	0.00	38.00	5	2,130	0.23%
2020/04/23	0	0.00	3	37.70	38.00	-3	2,085	-0.14%
2020/04/21	1	36.40	1	36.45	35.80	0	2,027	0.00%
2020/04/17	5	36.12	0	0.00	36.05	5	2,004	0.25%
2020/04/15	0	0.00	3	35.85	35.80	-3	1,964	-0.15%
2020/04/14	0	0.00	1	35.00	34.85	-1	1,961	-0.05%
2020/04/10	3	33.75	0	0.00	33.95	3	1,973	0.15%
2020/04/08	1	32.90	0	0.00	33.55	1	2,047	0.05%
2020/03/31	1	30.95	0	0.00	30.55	1	2,010	0.05%
2020/03/27	2	30.05	0	0.00	29.80	2	2,060	0.10%
2020/03/25	2	30.23	0	0.00	30.20	2	2,239	0.09%
2020/03/23	1	26.55	0	0.00	26.80	1	2,186	0.05%
2020/03/20	1	28.45	0	0.00	28.05	1	2,267	0.04%
2020/03/19	0	0.00	3	27.50	26.55	-3	2,263	-0.13%
2020/03/18	1	29.30	0	0.00	29.50	1	2,254	0.04%
2020/03/13	0	0.00	3	39.50	40.00	-3	2,216	-0.14%
2020/03/06	32	46.81	0	0.00	46.80	32	2,342	1.37%
2020/03/05	0	0.00	21	46.80	46.70	-21	2,331	-0.90%
2020/03/02	1	43.90	0	0.00	44.25	1	2,358	0.04%
2020/02/26	0	0.00	1	45.85	45.85	-1	2,334	-0.04%
2020/02/25	0	0.00	2	46.05	45.80	-2	2,342	-0.09%
2020/02/12	6	46.55	0	0.00	46.70	6	2,323	0.26%
2020/02/11	1	46.30	0	0.00	46.30	1	2,333	0.04%
2020/02/06	0	0.00	1	46.30	45.65	-1	2,300	-0.04%
2020/02/05	1	45.25	0	0.00	45.05	1	2,313	0.04%
2020/01/31	2	43.90	2	44.60	45.00	0	2,526	0.00%
2020/01/30	0	0.00	1	46.55	45.65	-1	2,545	-0.04%
2020/01/20	0	0.00	1	50.80	50.70	-1	2,528	-0.04%
2020/01/17	7	51.00	0	0.00	50.90	7	2,538	0.28%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/13	1	51.80	0	0.00	52.00	1	2,650	0.04%
2020/01/08	4	50.60	0	0.00	50.60	4	2,652	0.15%
2020/01/07	1	50.60	0	0.00	51.20	1	2,638	0.04%
2020/01/06	3	51.27	0	0.00	51.20	3	2,617	0.11%
2020/01/02	12	54.82	5	54.36	53.60	7	2,523	0.28%
2019/12/30	6	53.77	0	0.00	53.50	6	2,426	0.25%
2019/12/27	1	54.30	1	54.20	54.10	0	2,403	0.00%
2019/12/26	12	54.51	26	54.58	54.20	-14	2,384	-0.59%
2019/12/25	21	54.85	5	54.32	54.90	16	2,323	0.69%
2019/12/24	1	53.10	0	0.00	53.20	1	2,263	0.04%
2019/12/23	13	54.06	2	54.30	53.80	11	2,231	0.49%
2019/12/20	5	53.46	0	0.00	53.80	5	2,094	0.24%
2019/12/17	9	52.48	19	52.87	51.90	-10	1,988	-0.50%
2019/12/16	0	0.00	4	51.70	51.80	-4	1,893	-0.21%
2019/12/13	4	50.70	0	0.00	50.70	4	1,862	0.21%
2019/12/10	9	52.71	9	52.23	52.00	0	1,760	0.00%
2019/12/09	1	53.40	6	52.65	53.00	-5	1,715	-0.29%
2019/12/06	19	52.61	17	52.38	52.60	2	1,647	0.12%
2019/12/03	9	49.29	0	0.00	49.15	9	1,520	0.59%
2019/11/27	0	0.00	1	50.00	50.00	-1	1,481	-0.07%
2019/11/26	0	0.00	8	49.05	49.50	-8	1,469	-0.54%
2019/11/14	3	48.30	0	0.00	48.80	3	1,572	0.19%
2019/11/11	2	51.25	1	51.50	49.60	1	1,625	0.06%
2019/11/07	2	50.20	0	0.00	49.30	2	1,636	0.12%
2019/11/04	5	51.50	18	51.30	51.30	-13	1,613	-0.81%
2019/11/01	1	51.90	5	50.90	50.90	-4	1,578	-0.25%
2019/10/31	10	51.76	6	52.77	51.00	4	1,571	0.25%
2019/10/30	14	50.30	0	0.00	50.30	14	1,372	1.02%
2019/09/06	8	46.70	8	47.30	46.70	0	1,891	0.00%
2019/08/06	1	42.70	0	0.00	44.95	1	2,108	0.05%
2019/08/05	8	45.36	8	46.80	45.15	0	2,209	0.00%
2019/08/01	3	49.18	0	0.00	49.20	3	2,335	0.13%
2019/07/31	1	49.50	2	49.70	49.85	-1	2,354	-0.04%
2019/07/26	0	0.00	2	50.50	50.20	-2	2,372	-0.08%
2019/07/25	0	0.00	8	50.60	50.50	-8	2,380	-0.34%
2019/07/16	1	54.10	0	0.00	53.10	1	2,338	0.04%
2019/07/12	3	51.10	10	51.41	51.40	-7	2,282	-0.31%
2019/07/11	2	50.85	0	0.00	50.90	2	2,281	0.09%
2019/07/10	5	51.40	0	0.00	51.50	5	2,265	0.22%
2019/07/02	1	51.80	0	0.00	51.50	1	2,502	0.04%
2019/07/01	5	51.32	0	0.00	51.50	5	2,521	0.20%
2019/06/28	2	50.00	0	0.00	49.80	2	2,535	0.08%
2019/06/27	0	0.00	10	49.98	49.50	-10	2,591	-0.39%
2019/06/17	8	44.05	3	43.80	43.80	5	2,894	0.17%
2019/05/29	4	43.56	0	0.00	43.00	4	2,814	0.14%
2019/05/23	1	47.60	0	0.00	47.50	1	2,789	0.04%
2019/05/21	0	0.00	1	47.60	48.40	-1	2,866	-0.03%
2019/05/20	1	47.55	0	0.00	48.00	1	2,885	0.03%
2019/05/17	0	0.00	1	48.20	48.10	-1	2,931	-0.03%
2019/05/15	0	0.00	1	48.65	48.80	-1	3,014	-0.03%
2019/05/13	1	50.50	0	0.00	48.80	1	3,220	0.03%
2019/05/09	8	56.40	0	0.00	56.40	8	3,402	0.24%
2019/04/24	0	0.00	1	59.50	57.80	-1	3,777	-0.03%
2019/04/23	0	0.00	2	58.80	58.60	-2	3,744	-0.05%
2019/04/22	0	0.00	1	57.50	58.20	-1	3,724	-0.03%
2019/04/11	0	0.00	15	57.62	58.30	-15	3,846	-0.39%
2019/04/10	35	58.12	41	57.65	57.70	-6	3,825	-0.16%
2019/04/09	10	56.80	0	0.00	57.60	10	3,756	0.27%
2019/04/08	11	56.92	0	0.00	56.50	11	3,736	0.29%
2019/04/01	8	55.60	8	57.00	55.60	0	3,739	0.00%
2019/03/29	20	56.20	26	56.05	56.20	-6	3,683	-0.16%
2019/03/28	20	55.10	21	56.00	55.10	-1	3,681	-0.03%
2019/03/22	6	54.47	8	55.05	55.40	-2	3,689	-0.05%
2019/03/19	0	0.00	1	52.40	52.30	-1	3,533	-0.03%
2019/03/13	1	53.50	1	53.50	53.50	0	3,576	0.00%
2019/03/08	3	53.50	0	0.00	53.40	3	3,794	0.08%
2019/02/27	0	0.00	2	56.00	55.50	-2	4,376	-0.05%
2019/02/26	5	57.60	0	0.00	57.00	5	4,368	0.11%
2019/02/25	10	57.72	8	57.75	57.70	2	4,435	0.05%
2019/02/22	0	0.00	175	56.73	57.00	-175	4,468	-3.92%	大賣/鉅額交易
2019/02/21	0	0.00	1	57.70	57.70	-1	4,510	-0.02%
2019/02/20	19	58.53	8	59.00	58.40	11	4,587	0.24%
2019/02/15	32	60.47	2	60.60	58.70	30	4,726	0.63%
2019/02/14	2	58.85	1	58.70	58.90	1	4,714	0.02%
2019/02/13	12	58.96	9	59.72	58.70	3	4,705	0.06%
2019/02/12	3	58.40	0	0.00	58.70	3	4,638	0.06%
2019/02/11	158	59.92	14	59.83	59.10	144	4,518	3.19%	大買/鉅額交易
2019/01/30	0	0.00	1	56.90	56.00	-1	4,261	-0.02%
2019/01/29	1	56.20	0	0.00	56.60	1	4,265	0.02%
2019/01/28	1	55.50	0	0.00	55.50	1	4,233	0.02%
2019/01/25	2	54.10	1	53.60	53.50	1	4,227	0.02%
2019/01/24	0	0.00	45	56.61	54.90	-45	4,223	-1.07%
2019/01/17	0	0.00	1	55.40	53.30	-1	4,207	-0.02%
2019/01/16	0	0.00	30	55.37	55.60	-30	4,179	-0.72%
2019/01/15	1	53.60	2	53.60	53.40	-1	4,146	-0.02%
2019/01/10	2	53.90	0	0.00	52.70	2	4,176	0.05%
2019/01/08	0	0.00	10	55.50	54.40	-10	4,219	-0.24%
2019/01/04	76	53.37	0	0.00	54.50	76	4,261	1.78%
2019/01/03	1	54.50	2	53.75	54.00	-1	4,203	-0.02%
2018/12/18	0	0.00	10	48.20	49.00	-10	4,261	-0.23%
2018/12/13	0	0.00	1	53.50	54.00	-1	4,328	-0.02%
2018/12/12	21	54.65	2	54.10	54.20	19	4,413	0.43%
2018/12/11	0	0.00	2	52.10	52.00	-2	4,355	-0.05%
2018/12/06	15	54.19	0	0.00	53.50	15	4,357	0.34%
2018/12/05	6	56.53	0	0.00	56.60	6	4,290	0.14%
2018/12/04	2	60.10	42	60.00	58.90	-40	4,250	-0.94%
2018/12/03	18	59.86	14	60.36	60.80	4	4,208	0.10%
2018/11/30	3	57.43	3	58.20	56.80	0	4,077	0.00%
2018/11/29	15	56.71	41	57.73	56.40	-26	4,002	-0.65%
2018/11/28	64	57.30	12	55.72	56.60	52	3,862	1.35%
2018/11/27	6	53.50	12	53.55	53.50	-6	3,600	-0.17%
2018/11/12	0	0.00	31	49.63	49.50	-31	2,945	-1.05%
2018/11/07	1	52.50	10	51.90	52.90	-9	2,858	-0.31%
2018/11/06	0	0.00	50	49.02	48.55	-50	2,857	-1.75%
2018/11/05	0	0.00	78	50.79	50.60	-78	2,900	-2.69%
2018/11/02	0	0.00	71	51.72	50.30	-71	2,981	-2.38%
2018/11/01	121	49.42	6	49.77	49.70	115	2,907	3.95%	大買/鉅額交易
2018/10/31	121	45.09	0	0.00	46.30	121	2,809	4.31%	大買/鉅額交易
2018/10/25	0	0.00	1	39.40	39.50	-1	2,631	-0.04%
2018/10/24	1	43.10	1	43.10	42.75	0	2,589	0.00%
2018/10/23	0	0.00	1	43.85	43.65	-1	2,590	-0.04%
2018/10/22	1	44.50	0	0.00	44.25	1	2,598	0.04%
2018/10/18	0	0.00	5	44.80	44.75	-5	2,656	-0.19%
2018/10/17	5	48.00	0	0.00	46.40	5	2,647	0.19%
2018/10/15	4	47.95	1	47.70	47.70	3	2,630	0.11%
2018/10/05	1	53.50	0	0.00	52.90	1	2,508	0.04%
2018/10/04	2	59.50	2	60.50	58.70	0	2,468	0.00%
2018/09/27	0	0.00	1	60.40	60.40	-1	2,689	-0.04%
2018/09/20	0	0.00	1	59.80	58.70	-1	3,088	-0.03%
2018/09/19	3	57.93	2	58.45	57.90	1	3,069	0.03%
2018/09/07	1	71.30	1	70.10	70.00	0	3,510	0.00%
2018/08/28	0	0.00	1	74.50	73.80	-1	3,959	-0.03%
2018/08/24	1	68.80	0	0.00	69.90	1	4,453	0.02%
2018/08/20	6	66.50	6	67.07	67.20	0	4,774	0.00%
2018/08/17	0	0.00	1	71.00	70.00	-1	4,747	-0.02%
2018/08/15	1	69.10	0	0.00	69.00	1	4,721	0.02%
2018/08/13	0	0.00	11	66.15	67.50	-11	4,716	-0.23%
2018/08/10	1	71.30	2	73.75	71.90	-1	4,672	-0.02%
2018/08/09	0	0.00	27	78.01	75.00	-27	4,613	-0.59%
2018/08/06	1	82.50	0	0.00	82.20	1	4,603	0.02%
2018/08/02	28	83.14	1	82.50	83.00	27	4,599	0.59%
2018/08/01	0	0.00	12	85.00	85.00	-12	4,584	-0.26%
2018/07/30	12	82.47	0	0.00	81.80	12	4,579	0.26%
2018/07/26	0	0.00	8	85.04	84.20	-8	4,568	-0.18%
2018/07/13	8	90.40	0	0.00	90.40	8	4,511	0.18%
2018/07/05	2	95.55	4	92.60	88.50	-2	4,481	-0.04%
2018/07/03	11	93.60	13	94.48	97.20	-2	4,295	-0.05%
2018/07/02	1	87.30	3	90.50	90.60	-2	4,073	-0.05%
2018/06/29	4	86.10	2	86.95	86.40	2	3,952	0.05%
2018/06/27	11	86.27	10	86.20	83.80	1	3,934	0.03%
2018/06/26	0	0.00	1	81.10	83.00	-1	3,878	-0.03%
2018/06/22	2	88.05	3	85.47	83.50	-1	3,944	-0.03%
2018/06/21	22	88.52	19	90.38	87.00	3	3,871	0.08%
2018/06/20	2	84.75	1	88.30	88.30	1	3,575	0.03%
2018/06/19	0	0.00	1	81.00	80.30	-1	3,420	-0.03%
2018/06/14	0	0.00	1	84.10	82.50	-1	3,464	-0.03%
2018/06/13	1	82.70	0	0.00	83.40	1	3,466	0.03%
2018/06/12	2	87.05	2	87.00	86.40	0	3,437	0.00%
2018/06/11	1	84.50	1	86.20	86.10	0	3,374	0.00%
2018/06/08	1	84.80	1	86.50	83.40	0	3,373	0.00%
2018/06/07	2	84.80	2	84.30	85.40	0	3,394	0.00%
2018/06/06	1	81.50	5	82.80	84.30	-4	3,493	-0.11%
2018/06/05	6	81.93	1	80.70	80.50	5	3,528	0.14%
2018/06/04	26	88.25	23	86.92	83.50	3	3,721	0.08%
2018/06/01	16	87.18	13	88.06	87.30	3	3,737	0.08%
2018/05/31	1	83.10	4	82.63	85.30	-3	3,355	-0.09%
2018/05/30	2	75.85	3	77.30	77.60	-1	3,089	-0.03%
2018/05/23	1	73.10	0	0.00	72.10	1	3,168	0.03%
2018/04/02	1	76.60	0	0.00	76.60	1	3,562	0.03%
2018/03/29	2	77.80	0	0.00	78.00	2	3,533	0.06%
2018/03/23	0	0.00	1	77.30	77.10	-1	3,472	-0.03%
2018/03/20	1	82.30	0	0.00	80.10	1	3,466	0.03%
2018/03/13	1	83.20	1	84.20	85.50	0	3,518	0.00%
2018/03/12	0	0.00	3	83.70	82.60	-3	3,530	-0.08%
2018/03/09	0	0.00	35	81.79	81.60	-35	3,432	-1.02%
2018/03/08	39	79.09	19	80.20	82.80	20	3,360	0.60%
2018/03/07	0	0.00	1	79.40	75.30	-1	3,080	-0.03%
2018/03/05	2	72.50	0	0.00	71.90	2	2,989	0.07%
2018/02/27	0	0.00	8	69.96	71.00	-8	3,039	-0.26%
2018/02/23	0	0.00	13	68.37	68.50	-13	3,132	-0.42%
2018/02/22	15	66.32	0	0.00	66.80	15	3,214	0.47%
2018/02/21	4	64.75	0	0.00	67.00	4	3,266	0.12%
2018/02/09	5	58.88	0	0.00	61.20	5	3,337	0.15%
2018/02/07	0	0.00	7	62.17	62.00	-7	3,319	-0.21%
2018/02/06	20	63.18	28	62.26	62.10	-8	3,331	-0.24%
2018/02/02	5	70.90	0	0.00	70.10	5	3,332	0.15%
2018/02/01	5	71.70	0	0.00	70.60	5	3,455	0.14%
2018/01/23	0	0.00	10	70.30	71.00	-10	4,148	-0.24%
2018/01/22	0	0.00	5	68.80	69.60	-5	4,185	-0.12%
2018/01/19	5	70.80	0	0.00	70.60	5	4,283	0.12%
2018/01/18	0	0.00	15	72.00	71.90	-15	4,332	-0.35%
2018/01/09	2	74.20	1	76.60	73.80	1	4,654	0.02%
2018/01/08	10	79.00	1	77.80	77.00	9	4,645	0.19%
2018/01/05	32	78.78	2	79.30	80.00	30	4,683	0.64%
2018/01/04	1	76.00	1	75.70	78.60	0	4,733	0.00%
2018/01/03	10	76.00	12	76.22	75.80	-2	4,721	-0.04%
2018/01/02	0	0.00	1	75.20	75.30	-1	4,673	-0.02%