台半 (5425)-元大-大同券商分點個股進出

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
71.0
漲跌
▼0.4
漲幅
-0.56%
成交量
1,046張
產業
上櫃半導體類股
1076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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	70.20	0	0.00	71.00	0	2,640	0.00%
2024/04/24	0	69.90	2	69.60	71.40	-2	2,699	-0.07%
2024/04/23	0	68.50	2	68.40	68.40	-2	2,873	-0.07%
2024/04/22	8.1	70.73	0	0.00	68.80	8.1	2,914	0.28%
2024/04/19	6	73.20	0.1	73.80	71.10	5.9	2,935	0.20%
2024/04/18	2	75.20	2	75.65	74.90	0	2,947	0.00%
2024/04/17	0	0.00	3	75.00	74.60	-3	2,992	-0.10%
2024/04/16	3	74.20	2	74.40	74.00	1	3,018	0.03%
2024/04/15	9	78.70	2.1	78.77	77.50	6.9	3,006	0.23%
2024/04/12	11.2	79.21	11	79.42	80.80	0.2	2,970	0.01%
2024/04/11	1	77.40	1	77.30	78.20	0	2,887	0.00%
2024/04/10	0	0.00	3	77.97	78.20	-3	2,922	-0.10%
2024/04/09	0	0.00	1	77.60	77.00	-1	3,007	-0.03%
2024/04/08	6	77.12	0	0.00	77.20	6	3,114	0.19%
2024/04/03	0	76.10	1	76.00	76.00	-1	3,109	-0.03%
2024/04/02	2	74.80	0	0.00	74.90	2	3,161	0.06%
2024/04/01	2	75.05	5	75.78	75.50	-3	3,250	-0.09%
2024/03/29	6	74.22	0	0.00	74.10	6	3,357	0.18%
2024/03/28	3	75.50	9	76.23	75.20	-6	3,694	-0.16%
2024/03/27	5	75.00	0	0.00	75.20	5	3,814	0.13%
2024/03/26	3	75.47	0	0.00	75.50	3	3,961	0.08%
2024/03/25	0	0.00	1	76.30	76.30	-1	4,233	-0.02%
2024/03/22	2	77.20	11	76.86	77.10	-9	4,359	-0.21%
2024/03/21	2	76.95	5	77.08	77.00	-3	4,585	-0.07%
2024/03/20	1	76.00	0	0.00	76.10	1	5,479	0.02%
2024/03/19	3	76.97	2	77.05	77.30	1	5,743	0.02%
2024/03/18	5	73.98	9	75.11	75.90	-4	5,723	-0.07%
2024/03/15	1	76.00	0	0.00	75.30	1	5,705	0.02%
2024/03/14	1	76.60	10	76.50	76.40	-9	5,732	-0.16%
2024/03/12	0	0.00	12	77.00	77.50	-12	5,706	-0.21%
2024/03/11	3	75.73	0	0.00	76.80	3	5,692	0.05%
2024/03/08	4	75.48	9	77.42	75.40	-5	5,692	-0.09%
2024/03/07	5	76.80	0	0.00	75.50	5	5,612	0.09%
2024/03/06	2	78.95	10	79.00	78.50	-8	5,601	-0.14%
2024/03/05	1	78.70	6	78.78	78.80	-5	5,789	-0.09%
2024/03/04	4	78.90	0	0.00	78.80	4	5,776	0.07%
2024/03/01	1	79.40	1	80.30	79.40	0	5,737	0.00%
2024/02/27	6	79.52	1	79.60	79.70	5	5,775	0.09%
2024/02/26	2	81.60	12	81.52	81.60	-10	5,735	-0.17%
2024/02/23	3	82.57	1	81.80	81.80	2	5,735	0.03%
2024/02/22	1.1	83.67	0	0.00	83.00	1.1	5,713	0.02%
2024/02/20	4	83.13	0	0.00	82.90	4	5,711	0.07%
2024/02/19	1	83.70	2	84.05	83.60	-1	5,699	-0.02%
2024/02/16	5	82.70	2	82.90	82.80	3	5,689	0.05%
2024/02/15	2	81.10	0	0.00	81.70	2	5,647	0.04%
2024/02/05	0	0.00	5	80.80	81.10	-5	5,631	-0.09%
2024/02/02	0	0.00	6	81.50	81.50	-6	5,619	-0.11%
2024/02/01	5	81.00	0	0.00	81.10	5	5,611	0.09%
2024/01/31	5	80.80	3	81.57	80.50	2	5,604	0.04%
2024/01/29	0	0.00	2	80.90	81.60	-2	5,557	-0.04%
2024/01/26	3	80.53	1	80.90	80.70	2	5,553	0.04%
2024/01/25	2	81.40	0	0.00	81.30	2	5,554	0.04%
2024/01/23	0	0.00	5	82.80	82.30	-5	5,574	-0.09%
2024/01/19	7	80.34	1	79.90	80.30	6	5,484	0.11%
2024/01/18	3	79.77	1	79.70	79.70	2	5,463	0.04%
2024/01/17	15	83.18	4	84.25	80.60	11	5,434	0.20%
2024/01/16	1	81.40	5	83.30	82.90	-4	5,235	-0.08%
2024/01/15	0	0.00	2	82.80	82.10	-2	5,178	-0.04%
2024/01/12	8.1	80.56	4	80.63	80.30	4.1	5,163	0.08%
2024/01/11	0	0.00	1	81.00	82.20	-1	5,125	-0.02%
2024/01/10	2	81.10	1	81.20	81.20	1	5,123	0.02%
2024/01/09	2	82.55	6	82.75	82.60	-4	5,093	-0.08%
2024/01/08	2	82.85	0	0.00	82.70	2	5,094	0.04%
2024/01/05	9	83.78	0.2	83.80	83.10	8.8	5,086	0.17%
2024/01/04	7	84.93	3	84.60	85.20	4	5,016	0.08%
2024/01/03	3.2	84.75	0	0.00	84.90	3.2	4,961	0.06%
2024/01/02	18	88.71	2.3	89.32	87.20	15.7	4,828	0.33%
2023/12/29	2	91.45	0	0.00	91.50	2	4,696	0.04%
2023/12/28	8	92.00	1	91.10	91.10	7	4,675	0.15%
2023/12/27	15	93.20	0	0.00	92.80	15	4,640	0.32%
2023/12/26	4	94.75	2	94.80	94.60	2	4,553	0.04%
2023/12/25	34.1	96.24	25.1	96.69	94.90	9.1	4,436	0.20%
2023/12/22	3	93.43	4	93.90	94.60	-1	4,094	-0.02%
2023/12/21	7	94.16	4	93.68	92.20	3	3,995	0.08%
2023/12/20	6.1	95.01	10.2	95.10	94.60	-4.1	3,900	-0.11%
2023/12/19	3	91.23	13	91.91	92.60	-10	3,620	-0.28%
2023/12/18	29	93.01	14	92.75	91.20	15	3,524	0.43%
2023/12/15	31.2	96.31	61.1	96.93	93.20	-30	3,309	-0.91%
2023/12/14	11.2	92.42	34.2	90.68	92.00	-23.1	2,412	-0.96%
2023/12/13	0	0.00	0.1	86.30	86.20	-0.1	2,115	0.00%
2023/12/12	8.1	87.00	1.5	87.13	86.30	6.6	2,146	0.31%
2023/12/11	8	86.40	3	86.93	87.20	5	2,148	0.23%
2023/12/08	0.1	85.00	4	84.95	84.80	-4	2,195	-0.18%
2023/12/05	1	85.10	0	0.00	85.10	1	2,308	0.04%
2023/12/04	0.1	86.80	1.3	86.74	86.60	-1.2	2,333	-0.05%
2023/12/01	28.1	88.54	26	87.50	87.50	2.1	2,320	0.09%
2023/11/30	16.2	88.11	7.8	88.16	88.80	8.4	2,341	0.36%
2023/11/29	0.1	85.20	2	84.30	85.50	-1.9	2,140	-0.09%
2023/11/28	0	0.00	5	84.10	84.20	-5	2,145	-0.23%
2023/11/27	1	83.00	0	0.00	82.70	1	2,178	0.05%
2023/11/24	0	0.00	1.4	85.83	84.60	-1.4	2,286	-0.06%
2023/11/21	5	83.64	0	0.00	82.80	5	2,207	0.23%
2023/11/20	0	0.00	1	83.10	83.40	-1	2,225	-0.04%
2023/11/17	0.1	82.40	1	82.30	82.30	-0.9	2,218	-0.04%
2023/11/16	0.1	81.20	0	0.00	81.10	0.1	2,215	0.00%
2023/11/15	2.2	81.84	10	81.80	81.80	-7.9	2,218	-0.35%
2023/11/08	0.1	81.20	1	80.60	80.30	-0.9	2,582	-0.03%
2023/11/07	2	81.00	2	80.50	80.50	0	2,644	0.00%
2023/11/06	0	0.00	11	81.05	81.00	-11	2,706	-0.41%
2023/11/03	10.2	80.11	0	0.00	80.20	10.2	2,887	0.35%
2023/11/02	0	0.00	2	79.20	80.20	-2	2,942	-0.07%
2023/11/01	2.1	77.64	0	0.00	77.90	2.1	2,958	0.07%
2023/10/31	4	79.90	1	77.80	77.80	3	3,001	0.10%
2023/10/30	0	0.00	2	82.30	81.60	-2	3,073	-0.07%
2023/10/27	2	81.45	0	0.00	81.30	2	3,158	0.06%
2023/10/26	1.1	84.41	0	0.00	82.60	1.1	3,270	0.03%
2023/10/25	0	0.00	4	84.28	84.20	-4	3,322	-0.12%
2023/10/24	2.1	81.73	2	82.30	82.40	0.1	3,358	0.00%
2023/10/20	5.1	81.84	36	81.32	81.70	-30.9	3,509	-0.88%
2023/10/19	3	83.87	52	83.71	83.70	-49	3,601	-1.36%
2023/10/18	0.1	85.50	3	84.63	85.60	-3	3,746	-0.08%
2023/10/16	2	85.35	0	0.00	83.30	2	4,001	0.05%
2023/10/13	3.1	83.89	3	84.57	84.90	0.1	4,148	0.00%
2023/10/06	1	83.30	0	0.00	83.30	1	4,553	0.02%
2023/10/04	0	0.00	1	81.70	83.80	-1	5,144	-0.02%
2023/10/03	3	83.90	2	82.90	82.90	1	5,183	0.02%
2023/10/02	1.1	84.81	1	86.10	84.80	0.1	5,213	0.00%
2023/09/28	1.2	85.45	0	0.00	85.50	1.2	5,254	0.02%
2023/09/26	3	85.03	0	0.00	85.00	3	5,497	0.05%
2023/09/25	1.1	86.70	5	86.22	86.60	-4	5,562	-0.07%
2023/09/22	0	0.00	1	81.90	83.10	-1	5,548	-0.02%
2023/09/21	2.1	83.03	0	0.00	82.40	2.1	5,594	0.04%
2023/09/20	2	84.95	0	0.00	84.40	2	5,673	0.04%
2023/09/19	4	86.08	3	86.80	85.60	1	5,754	0.02%
2023/09/18	1	87.10	2	87.15	86.70	-1	5,810	-0.02%
2023/09/15	1.3	86.20	1.5	86.43	86.40	-0.2	6,051	0.00%
2023/09/14	2	87.10	2	86.95	86.90	0	6,173	0.00%
2023/09/13	2	87.35	1	87.50	87.50	1	6,227	0.02%
2023/09/12	1	86.20	1	86.10	86.50	0	6,296	0.00%
2023/09/11	7.1	84.77	5	86.18	84.20	2.1	6,334	0.03%
2023/09/08	2	85.20	0	0.00	84.70	2	6,557	0.03%
2023/09/07	2.5	85.32	14	85.34	85.20	-11.5	6,812	-0.17%
2023/09/06	4	84.95	2	84.95	84.70	2	7,243	0.03%
2023/09/05	5.1	85.58	4	85.88	85.60	1.1	7,622	0.01%
2023/09/04	0	83.20	0	0.00	83.20	0	7,568	0.00%
2023/09/01	1.1	83.90	3	84.20	83.50	-2	7,591	-0.03%
2023/08/31	12	83.58	1	83.70	83.70	11	7,636	0.14%
2023/08/30	5	83.20	6.3	83.74	84.40	-1.3	7,680	-0.02%
2023/08/28	0.3	80.49	0	0.00	80.20	0.3	7,699	0.00%
2023/08/25	0.1	80.70	1	80.90	80.80	-0.9	7,753	-0.01%
2023/08/24	1	80.50	1	80.50	80.50	0	7,854	0.00%
2023/08/22	2	80.50	4	80.60	80.30	-2	8,098	-0.02%
2023/08/18	3	80.30	1	80.20	80.30	2	8,174	0.02%
2023/08/17	2.7	81.06	1	81.00	81.30	1.7	8,228	0.02%
2023/08/16	1	77.70	0	0.00	78.20	1	8,189	0.01%
2023/08/15	4	78.20	2	78.25	78.40	2	8,194	0.02%
2023/08/14	1.5	77.73	1	77.80	78.50	0.5	8,212	0.01%
2023/08/11	2	80.90	0	0.00	80.20	2	8,140	0.02%
2023/08/10	4	81.93	3	81.27	81.10	1	8,148	0.01%
2023/08/09	17.3	81.87	2.2	82.29	83.40	15.2	8,124	0.19%
2023/08/08	1	87.60	0	0.00	85.70	1	7,979	0.01%
2023/08/07	2.1	87.11	0	0.00	87.40	2.1	7,986	0.03%
2023/08/04	0.1	86.70	1	86.50	86.50	-0.9	8,015	-0.01%
2023/08/02	5	88.74	4	88.80	87.60	1	8,097	0.01%
2023/08/01	8	89.14	2	88.30	88.20	6	8,007	0.07%
2023/07/31	3.2	88.27	2	88.75	88.30	1.2	7,987	0.02%
2023/07/28	29	90.12	0	0.00	90.30	29	7,921	0.37%
2023/07/27	7	90.86	1	91.30	90.80	6	7,957	0.08%
2023/07/26	6	93.50	0	0.00	93.60	6	8,076	0.07%
2023/07/25	2	94.30	3	93.97	94.20	-1	8,096	-0.01%
2023/07/24	1	94.00	35	94.96	94.00	-34	8,104	-0.42%
2023/07/21	36	97.45	30	96.86	96.50	6	8,127	0.07%
2023/07/20	1	97.20	2	99.90	99.30	-1	8,221	-0.01%
2023/07/19	4	98.15	10	99.73	97.20	-6	8,249	-0.07%
2023/07/18	4	99.25	6.3	99.60	99.00	-2.3	8,411	-0.03%
2023/07/17	17.1	102.32	10.6	102.11	101.50	6.5	8,285	0.08%
2023/07/14	5	99.94	25.2	99.95	99.80	-20.2	8,170	-0.25%
2023/07/13	13.1	99.21	5	98.52	98.60	8.1	8,150	0.10%
2023/07/12	16.7	102.21	12	100.56	98.80	4.7	8,068	0.06%
2023/07/11	7	99.49	13.2	100.11	101.00	-6.2	7,945	-0.08%
2023/07/10	4	96.48	0	0.00	96.10	4	7,693	0.05%
2023/07/07	0	0.00	7	95.13	95.50	-7	7,880	-0.09%
2023/07/06	5	97.16	2	97.90	96.50	3	8,073	0.04%
2023/07/05	3	98.77	2	99.85	97.60	1	8,410	0.01%
2023/07/04	7	98.40	6.2	98.41	98.10	0.9	8,317	0.01%
2023/07/03	2.2	98.98	3	98.57	99.00	-0.8	8,269	-0.01%
2023/06/30	3	96.70	2	97.10	97.10	1	8,280	0.01%
2023/06/29	1	96.60	3	97.30	96.60	-2	8,377	-0.02%
2023/06/28	8	96.11	6.1	96.06	95.20	1.9	8,620	0.02%
2023/06/27	9	97.00	2	97.55	96.10	7	8,836	0.08%
2023/06/26	6	97.82	0	0.00	97.30	6	8,955	0.07%
2023/06/21	33	101.39	14	102.21	99.00	19	9,123	0.21%
2023/06/20	3	99.63	16	99.70	99.80	-13	9,440	-0.14%
2023/06/19	2	97.05	3	96.73	97.00	-1	9,743	-0.01%
2023/06/16	7.2	97.28	0	0.00	97.00	7.2	9,932	0.07%
2023/06/15	14.1	99.84	11	99.86	99.60	3.1	9,969	0.03%
2023/06/14	7	100.60	1	101.50	99.50	6	10,122	0.06%
2023/06/13	8.3	103.90	15.3	104.15	103.00	-7	10,142	-0.07%
2023/06/12	12.7	103.64	8.1	103.96	103.00	4.6	10,296	0.04%
2023/06/09	7	99.60	29.1	99.51	102.00	-22.1	10,016	-0.22%
2023/06/08	1	94.40	0	0.00	93.50	1	9,936	0.01%
2023/06/07	3	94.70	0	0.00	94.70	3	10,232	0.03%
2023/06/06	10	94.48	0	0.00	94.00	10	10,459	0.10%
2023/06/05	2.3	95.77	12	95.47	96.00	-9.7	10,901	-0.09%
2023/06/02	10.1	94.40	0	0.00	93.60	10.1	12,184	0.08%
2023/06/01	1	95.30	0	0.00	94.60	1	12,289	0.01%
2023/05/31	0	0.00	1	96.40	94.60	-1	12,517	-0.01%
2023/05/30	4	95.15	1	95.30	94.70	3	12,536	0.02%
2023/05/29	6	95.38	22	94.38	96.20	-16	12,592	-0.13%
2023/05/26	10	90.50	0	0.00	90.60	10	12,507	0.08%
2023/05/25	2.1	91.71	2	91.85	91.50	0.1	12,538	0.00%
2023/05/24	0	0.00	3	93.30	93.20	-3	12,710	-0.02%
2023/05/23	6	93.92	1	94.60	93.60	5	12,835	0.04%
2023/05/22	10	92.70	3	92.90	93.80	7	12,875	0.05%
2023/05/19	1	92.99	0	0.00	91.90	1	13,267	0.01%
2023/05/18	5	92.82	7	92.81	93.00	-2	13,742	-0.01%
2023/05/16	3	90.10	0	0.00	90.00	3	13,986	0.02%
2023/05/15	1	91.00	1	90.30	90.00	0	13,996	0.00%
2023/05/12	3	90.87	1	91.30	91.40	2	14,133	0.01%
2023/05/11	13.1	91.07	1	91.30	91.10	12.1	14,362	0.08%
2023/05/10	11	92.31	11	92.36	92.20	0	14,490	0.00%
2023/05/09	4	90.68	26	90.78	91.10	-22	14,596	-0.15%
2023/05/08	2	93.80	2	93.80	93.30	0	14,581	0.00%
2023/05/05	14	93.83	5	94.20	93.10	9	14,675	0.06%
2023/05/04	8.1	92.84	8	93.20	92.90	0.1	14,904	0.00%
2023/05/03	7	93.77	0	0.00	93.00	7	15,361	0.05%
2023/05/02	15	96.26	14.3	93.11	95.20	0.7	15,731	0.00%
2023/04/28	4	92.55	2.1	93.74	91.70	1.9	16,037	0.01%
2023/04/27	17.1	92.19	18	93.26	92.10	-0.9	16,013	-0.01%
2023/04/26	15	91.31	24	91.88	92.50	-9	15,945	-0.06%
2023/04/25	29	91.76	19	92.93	90.60	10	15,842	0.06%
2023/04/24	7	93.90	8	93.71	93.00	-1	15,628	-0.01%
2023/04/21	8	96.75	14	97.21	95.40	-6	15,461	-0.04%
2023/04/20	2	101.25	1.1	102.00	101.00	0.9	15,340	0.01%
2023/04/19	4	102.50	0	0.00	102.00	4	15,417	0.03%
2023/04/18	2	104.51	1	104.50	104.00	1	15,439	0.01%
2023/04/17	2.2	105.77	1	105.00	105.00	1.2	15,476	0.01%
2023/04/14	6	105.00	3	104.00	104.00	3	15,556	0.02%
2023/04/13	3	107.50	2	106.50	107.00	1	15,460	0.01%
2023/04/12	45.2	109.83	33	108.67	107.50	12.2	15,398	0.08%
2023/04/11	26	110.62	34	109.00	110.00	-8	15,199	-0.05%
2023/04/10	3	110.50	12	109.08	110.00	-9	14,998	-0.06%
2023/04/07	7	104.50	0	0.00	104.50	7	14,641	0.05%
2023/04/06	1	104.50	0	0.00	104.00	1	14,632	0.01%
2023/03/31	11	103.95	1	105.00	104.00	10	14,613	0.07%
2023/03/30	10	103.10	9	103.72	103.50	1	14,560	0.01%
2023/03/29	9	100.67	8	100.75	101.00	1	14,503	0.01%
2023/03/28	25	106.22	5	102.80	104.00	20	14,356	0.14%
2023/03/27	13.1	111.04	8	113.44	110.00	5.1	14,082	0.04%
2023/03/24	20	112.38	10	112.25	112.00	10	13,971	0.07%
2023/03/23	11	112.09	154	113.02	112.00	-143	13,799	-1.04%	大賣/鉅額交易
2023/03/22	133	115.27	41.1	111.21	115.50	91.9	13,314	0.69%	大買/
2023/03/21	77	107.19	5	106.20	105.00	72	12,926	0.56%
2023/03/20	4	106.88	3	107.83	108.00	1	12,746	0.01%
2023/03/17	7	105.29	8	105.38	106.50	-1	12,745	-0.01%
2023/03/16	7	103.36	5	102.90	103.00	2	12,593	0.02%
2023/03/15	22.2	108.64	21	109.00	107.00	1.2	12,521	0.01%
2023/03/14	17	105.35	4	104.75	104.50	13	12,311	0.11%
2023/03/13	15.1	104.42	14	105.36	106.50	1.1	12,340	0.01%
2023/03/10	24	105.65	13	104.69	103.50	11	12,328	0.09%
2023/03/09	5	107.90	3	109.33	110.00	2	12,477	0.02%
2023/03/08	23	111.04	31	109.68	111.50	-8	12,469	-0.06%
2023/03/07	57	109.32	60	107.99	109.00	-3	12,413	-0.02%
2023/03/06	0	0.00	14	101.79	103.50	-14	11,838	-0.12%
2023/03/03	7.1	94.20	12	94.69	94.40	-4.9	12,404	-0.04%
2023/03/02	4	91.58	4	91.78	91.70	0	12,570	0.00%
2023/03/01	4	92.90	2	93.80	91.80	2	12,851	0.02%
2023/02/24	11.1	93.74	10	93.55	93.60	1.1	12,882	0.01%
2023/02/23	11	92.75	2	92.55	92.20	9	12,880	0.07%
2023/02/22	16.1	91.33	10	91.57	90.90	6.1	12,988	0.05%
2023/02/21	9	94.80	6	95.62	94.50	3	12,897	0.02%
2023/02/20	14.1	94.60	7	95.26	94.60	7.1	12,891	0.06%
2023/02/17	23.1	94.07	26	95.22	95.00	-2.9	12,912	-0.02%
2023/02/16	14	92.39	80	92.91	94.60	-66	12,624	-0.52%
2023/02/15	35	89.17	16	90.07	88.00	19	12,386	0.15%
2023/02/14	7	88.29	30	88.59	87.50	-23	12,368	-0.19%
2023/02/13	15	89.23	1	88.60	88.60	14	12,443	0.11%
2023/02/10	7	90.43	1	89.60	89.10	6	12,553	0.05%
2023/02/09	3	91.00	34.5	91.20	90.90	-31.5	12,514	-0.25%
2023/02/08	17.5	90.55	10.1	90.79	90.70	7.4	12,414	0.06%
2023/02/07	31	90.39	8	89.74	90.50	23	12,392	0.19%
2023/02/06	7	88.20	23.1	88.26	88.10	-16.1	12,440	-0.13%
2023/02/03	6	89.37	5	89.88	89.10	1	12,639	0.01%
2023/02/02	19	90.37	13	89.14	89.50	6	12,692	0.05%
2023/02/01	15	89.82	14	90.34	90.30	1	12,632	0.01%
2023/01/31	26	86.75	27	87.94	88.30	-1	12,403	-0.01%
2023/01/30	0	84.90	72.2	84.94	85.30	-72.2	12,178	-0.59%
2023/01/17	1	79.30	3	79.53	79.30	-2	11,917	-0.02%
2023/01/16	1	78.60	1	78.30	78.80	0	12,212	0.00%
2023/01/13	0	78.60	0.2	77.70	77.50	-0.2	12,565	0.00%
2023/01/12	1	78.31	1	79.20	77.80	0	12,770	0.00%
2023/01/11	2	79.00	1	78.80	78.80	1	12,869	0.01%
2023/01/10	16.1	79.12	13.2	79.91	79.00	2.9	13,023	0.02%
2023/01/09	0.1	79.83	23.3	79.59	80.00	-23.2	13,135	-0.18%
2023/01/06	2.1	77.80	0	0.00	77.80	2.1	13,281	0.02%
2023/01/05	6	77.55	25	77.81	76.70	-19	13,519	-0.14%
2023/01/04	18	76.98	21.1	77.62	77.00	-3	13,624	-0.02%
2023/01/03	9	75.20	11	75.06	75.30	-2	13,703	-0.01%
2022/12/30	2	74.85	2	74.20	74.20	0	14,126	0.00%
2022/12/29	7.1	73.22	6	73.68	74.60	1.1	14,889	0.01%
2022/12/28	16	73.83	12	73.99	73.70	4	15,868	0.03%
2022/12/27	1.1	75.72	11.4	76.08	75.50	-10.3	16,054	-0.06%
2022/12/26	11	75.37	0	0.00	74.70	11	16,268	0.07%
2022/12/23	1	74.72	3	75.07	75.30	-2	16,481	-0.01%
2022/12/22	1	75.00	0	0.00	75.30	1	16,613	0.01%
2022/12/21	3	74.33	1	74.60	74.20	2	16,826	0.01%
2022/12/20	8.2	75.84	2	74.85	74.50	6.2	16,913	0.04%
2022/12/19	1	78.60	2	78.10	77.90	-1	17,031	-0.01%
2022/12/16	3	79.57	1	80.30	79.00	2	17,151	0.01%
2022/12/15	2	80.85	6	81.20	81.40	-4	17,209	-0.02%
2022/12/14	4	80.13	10	80.03	80.60	-6	17,370	-0.03%
2022/12/13	9	79.20	2	79.60	78.70	7	17,508	0.04%
2022/12/12	11	79.82	3	79.50	79.50	8	17,637	0.05%
2022/12/09	54	80.59	9	80.67	79.80	45	17,789	0.25%
2022/12/08	4	80.60	20	81.39	81.90	-16	17,970	-0.09%
2022/12/07	11	79.98	2	80.90	79.80	9	18,154	0.05%
2022/12/06	23.2	81.74	11	81.80	81.40	12.2	18,155	0.07%
2022/12/05	15	83.97	8.2	83.83	83.50	6.8	18,273	0.04%
2022/12/02	14	84.93	16.3	85.71	84.60	-2.2	18,370	-0.01%
2022/12/01	20	83.61	39	84.86	84.60	-19	18,456	-0.10%
2022/11/30	3	82.07	5.4	82.30	82.60	-2.4	18,425	-0.01%
2022/11/29	34.1	82.25	24.1	81.80	81.20	10	18,659	0.05%
2022/11/28	56	82.12	44.8	82.33	82.20	11.2	18,821	0.06%
2022/11/25	22	78.79	32.1	78.91	80.50	-10.1	18,450	-0.05%
2022/11/24	91	75.51	107	74.35	76.30	-16	18,061	-0.09%	大賣/
2022/11/23	32.2	73.71	9	73.76	73.00	23.2	17,997	0.13%
2022/11/22	34	76.53	18	75.97	76.00	16	17,967	0.09%
2022/11/21	4	78.45	11	78.78	78.30	-7	18,649	-0.04%
2022/11/18	12	78.07	4	78.23	77.10	8	19,544	0.04%
2022/11/17	3	77.34	9	78.07	78.40	-6	19,617	-0.03%
2022/11/16	18	77.24	22	77.37	77.00	-4	19,635	-0.02%
2022/11/15	17	77.05	2	76.80	77.00	15	19,744	0.08%
2022/11/14	6	75.77	6	76.47	77.20	0	19,968	0.00%
2022/11/11	14	78.01	16	76.24	75.20	-2	19,955	-0.01%
2022/11/10	12	77.08	22	76.73	75.70	-10	19,829	-0.05%
2022/11/09	6	77.92	3	77.50	78.10	3	19,936	0.02%
2022/11/08	11	78.26	8	77.49	76.50	3	19,924	0.02%
2022/11/07	8	77.60	19	77.84	77.50	-11	19,859	-0.06%
2022/11/04	2	77.10	4	77.33	77.60	-2	19,985	-0.01%
2022/11/03	8	76.43	31	76.55	77.20	-23	20,068	-0.11%
2022/11/02	44	76.65	67	76.31	76.40	-23	20,064	-0.11%
2022/11/01	45	75.39	45	75.09	75.00	0	19,958	0.00%
2022/10/31	16.2	74.70	31	75.23	75.00	-14.8	19,861	-0.07%
2022/10/28	29	74.56	29	74.21	74.40	0	20,090	0.00%
2022/10/27	7	72.53	15	72.51	74.20	-8	20,228	-0.04%
2022/10/26	44	71.53	14	71.12	69.60	30	20,115	0.15%
2022/10/25	18	73.21	15	72.95	71.50	3	19,950	0.02%
2022/10/24	35.1	74.82	20	74.06	73.60	15.1	19,839	0.08%
2022/10/21	19	72.43	13	72.73	72.20	6	19,616	0.03%
2022/10/20	8	69.88	10	70.17	70.60	-2	19,332	-0.01%
2022/10/19	4	70.68	1	71.60	70.00	3	19,185	0.02%
2022/10/18	15	71.21	11	71.08	70.70	4	19,100	0.02%
2022/10/17	11	70.77	18	70.88	72.00	-7	19,008	-0.04%
2022/10/14	10	74.81	36	74.94	74.00	-26	18,966	-0.14%
2022/10/13	23	70.41	21	71.53	69.70	2	18,974	0.01%
2022/10/12	12	74.01	11	74.23	75.00	1	18,989	0.01%
2022/10/11	9	73.61	2	74.15	73.40	7	18,950	0.04%
2022/10/07	16	74.99	16	75.48	75.40	0	18,894	0.00%
2022/10/06	67	74.51	67	74.48	76.80	0	18,693	0.00%
2022/10/05	132	76.18	63	77.50	74.30	69	18,224	0.38%	大買/
2022/10/04	8	82.51	12	82.93	82.50	-4	17,473	-0.02%
2022/10/03	11	82.05	5	82.18	81.20	6	17,672	0.03%
2022/09/30	9	80.61	21	81.50	83.00	-12	17,865	-0.07%
2022/09/29	13	80.21	33	80.33	79.60	-20	17,877	-0.11%
2022/09/28	23	80.87	18	79.86	77.50	5	17,890	0.03%
2022/09/27	28	80.63	35	80.27	82.50	-7	17,924	-0.04%
2022/09/26	35	81.58	11	82.35	80.00	24	18,114	0.13%
2022/09/23	20	86.79	3	88.13	86.00	17	18,363	0.09%
2022/09/22	3	87.27	17	87.93	88.50	-14	18,579	-0.08%
2022/09/21	29	87.30	11	87.54	86.60	18	18,863	0.10%
2022/09/20	7	88.69	15	89.21	89.50	-8	18,796	-0.04%
2022/09/19	6	86.78	27	86.85	87.40	-21	18,821	-0.11%
2022/09/16	31	86.11	4	86.30	84.80	27	18,763	0.14%
2022/09/15	41	90.18	21	90.11	87.90	20	18,640	0.11%
2022/09/14	7	87.06	13	87.57	89.70	-6	18,407	-0.03%
2022/09/13	24	89.30	4	88.85	88.30	20	18,264	0.11%
2022/09/12	16	90.41	4	90.10	89.50	12	18,246	0.07%
2022/09/08	10	88.98	14	89.87	91.00	-4	18,134	-0.02%
2022/09/07	35	89.00	29.6	88.29	87.50	5.4	18,053	0.03%
2022/09/06	29	90.87	20	90.87	91.60	9	17,892	0.05%
2022/09/05	11	95.63	13	96.64	94.50	-2	17,786	-0.01%
2022/09/02	28	95.78	51	95.45	95.30	-23	17,609	-0.13%
2022/09/01	46.1	92.04	46	91.15	91.70	0.1	17,213	0.00%
2022/08/31	13	93.87	89	92.62	95.50	-76	17,043	-0.45%
2022/08/30	24	92.86	12	93.42	92.50	12	17,097	0.07%
2022/08/29	19	91.62	9.2	92.02	90.90	9.8	17,066	0.06%
2022/08/26	88.2	96.15	45.4	94.32	95.50	42.8	17,160	0.25%
2022/08/25	66.3	88.85	51	90.89	89.70	15.3	16,701	0.09%
2022/08/24	23.4	85.46	18	83.74	84.40	5.4	15,928	0.03%
2022/08/23	7	87.33	6	87.58	87.10	1	15,808	0.01%
2022/08/22	9	87.62	33	88.07	88.00	-24	15,853	-0.15%
2022/08/19	12.1	86.15	47	86.33	86.70	-34.9	15,739	-0.22%
2022/08/18	28	83.99	20	83.19	84.30	8	15,621	0.05%
2022/08/17	14	84.58	8	83.35	82.30	6	15,682	0.04%
2022/08/16	21	83.89	28	83.88	84.30	-7	15,606	-0.04%
2022/08/15	11	81.52	9	81.70	81.70	2	15,326	0.01%
2022/08/12	3	80.27	4	80.08	80.80	-1	15,375	-0.01%
2022/08/11	11	81.15	13	80.29	80.20	-2	15,485	-0.01%
2022/08/10	7	79.77	18	80.30	80.50	-11	15,481	-0.07%
2022/08/09	1	78.30	3	77.83	78.40	-2	15,537	-0.01%
2022/08/08	2	75.30	11	76.20	76.50	-9	15,929	-0.06%
2022/08/05	12.1	74.55	10	74.62	75.30	2.1	16,352	0.01%
2022/08/04	14	69.97	22	71.71	74.50	-8	16,567	-0.05%
2022/08/03	30	72.16	17	74.79	70.60	13	16,597	0.08%
2022/08/02	9	78.30	0	0.00	77.50	9	16,489	0.05%
2022/08/01	5	80.70	0	0.00	80.80	5	16,489	0.03%
2022/07/29	10	80.33	4	80.45	80.50	6	16,575	0.04%
2022/07/28	6.2	78.53	1	78.00	77.80	5.2	17,244	0.03%
2022/07/27	2.1	80.12	4	80.25	80.50	-2	17,397	-0.01%
2022/07/26	3	80.33	5.4	80.76	80.10	-2.4	17,464	-0.01%
2022/07/25	0	0.00	5	81.48	81.20	-5	17,446	-0.03%
2022/07/22	8	81.34	6	81.32	81.00	2	17,530	0.01%
2022/07/21	19	80.62	21.1	80.47	81.40	-2.1	17,547	-0.01%
2022/07/20	5.3	80.07	12.3	80.66	80.40	-7.1	17,436	-0.04%
2022/07/19	26	78.18	31	78.79	78.30	-5	17,307	-0.03%
2022/07/18	13	75.73	3.2	76.22	76.50	9.8	17,109	0.06%
2022/07/15	4	75.80	10	75.49	75.70	-6	17,313	-0.03%
2022/07/14	3.1	74.42	9	74.53	75.50	-5.9	17,370	-0.03%
2022/07/13	6	74.12	6	74.22	72.90	0	17,232	0.00%
2022/07/12	19	70.85	13	71.12	71.50	6	17,024	0.04%
2022/07/11	50	72.54	44	72.23	72.10	6	17,029	0.04%
2022/07/08	34	68.30	42.2	69.74	70.90	-8.2	16,858	-0.05%
2022/07/07	13	62.68	13	61.88	64.50	0	16,588	0.00%
2022/07/06	6	62.07	5	62.18	60.90	1	16,532	0.01%
2022/07/05	25	63.42	26	62.64	64.70	-1	16,582	-0.01%
2022/07/04	9.1	63.18	8.3	63.50	62.00	0.8	16,523	0.00%
2022/07/01	30	65.88	576	64.85	64.10	-546	16,602	-3.29%	大賣/鉅額交易
2022/06/30	13	72.06	2	71.50	71.10	11	16,349	0.07%
2022/06/29	12.1	79.16	15	79.59	78.90	-2.9	16,293	-0.02%
2022/06/28	208.2	85.63	220	83.71	84.20	-11.8	16,494	-0.07%	大買/大賣/
2022/06/27	151	84.37	154	86.01	86.00	-3	17,864	-0.02%	大買/大賣/
2022/06/24	59	82.25	58	82.00	82.30	1	18,257	0.01%
2022/06/23	6	80.22	6	80.77	80.80	0	18,721	0.00%
2022/06/22	14	81.24	15	81.26	79.60	-1	19,474	-0.01%
2022/06/21	12	81.77	12	80.59	82.80	0	19,674	0.00%
2022/06/20	17	79.77	8	80.29	78.80	9	19,738	0.05%
2022/06/17	14	80.98	21	81.28	83.00	-7	19,699	-0.04%
2022/06/16	8.1	84.28	17	86.15	81.10	-8.9	19,870	-0.04%
2022/06/15	174	87.83	7.1	87.20	85.10	166.9	20,269	0.82%	大買/鉅額交易
2022/06/14	56.1	85.36	55	86.12	87.10	1.1	20,458	0.01%
2022/06/13	12	87.89	82.2	87.83	87.30	-70.2	20,206	-0.35%
2022/06/10	213.2	87.64	210	88.58	88.50	3.2	19,935	0.02%	大買/大賣/
2022/06/09	105	88.35	140	87.71	87.30	-35	19,737	-0.18%	大買/大賣/
2022/06/08	42.1	87.95	10	87.70	86.50	32.1	19,504	0.16%
2022/06/07	19.1	86.96	35	87.08	87.90	-15.9	19,104	-0.08%
2022/06/06	236.1	86.91	232	85.50	85.70	4.1	18,765	0.02%	大買/大賣/
2022/06/02	213	84.63	418	85.69	86.10	-205	18,378	-1.12%	大買/大賣/鉅額交易
2022/06/01	215	84.16	221.6	85.91	83.80	-6.6	17,994	-0.04%	大買/大賣/
2022/05/31	15	83.12	14	83.29	83.50	1	17,767	0.01%
2022/05/30	27	81.98	33	82.12	82.50	-6	17,644	-0.03%
2022/05/27	5	78.80	11	78.90	78.70	-6	17,448	-0.03%
2022/05/26	34	79.46	16	79.76	78.00	18	17,330	0.10%
2022/05/25	44.6	80.87	10	81.32	81.70	34.6	17,091	0.20%
2022/05/24	4.1	81.66	117	81.23	81.00	-112.9	16,961	-0.67%	大賣/鉅額交易
2022/05/23	7	83.74	256	83.08	83.00	-249	16,866	-1.48%	大賣/鉅額交易
2022/05/20	76	84.33	69	84.42	84.00	7	16,821	0.04%
2022/05/19	22.1	82.37	45	81.16	83.50	-22.9	16,806	-0.14%
2022/05/18	225	85.78	28.2	84.56	84.20	196.8	16,616	1.18%	大買/鉅額交易
2022/05/17	31.2	85.79	102	85.84	86.20	-70.9	16,414	-0.43%	大賣/
2022/05/16	274.1	87.69	90	85.78	85.00	184.1	16,157	1.14%	大買/鉅額交易
2022/05/13	31	84.67	180.6	86.22	87.30	-149.6	15,645	-0.96%	大賣/鉅額交易
2022/05/12	286.2	84.37	243.3	82.07	80.40	43	15,209	0.28%	大買/大賣/
2022/05/11	267	85.18	253	86.47	85.30	14	14,870	0.09%	大買/大賣/
2022/05/10	236	82.59	222	83.57	85.20	14	14,480	0.10%	大買/大賣/
2022/05/09	257	81.30	228	81.74	81.10	29	14,362	0.20%	大買/大賣/
2022/05/06	38.1	82.35	4	82.23	82.00	34.1	14,360	0.24%
2022/05/05	453.6	87.66	60	87.51	85.10	393.6	14,232	2.77%	大買/鉅額交易
2022/05/04	159	82.11	163	83.01	84.80	-4	13,475	-0.03%	大買/大賣/
2022/05/03	110	80.09	110	80.75	80.70	0	13,252	0.00%	大買/大賣/
2022/04/29	12	79.65	1	79.40	77.50	11	13,126	0.08%
2022/04/28	16.1	78.77	17	78.28	77.30	-0.9	13,094	-0.01%
2022/04/27	14	77.95	16	79.08	80.30	-2	12,991	-0.02%
2022/04/26	3	80.23	4	80.30	80.00	-1	12,879	-0.01%
2022/04/25	7	80.70	6	79.32	79.00	1	12,807	0.01%
2022/04/22	3.2	85.12	29	84.67	83.40	-25.8	12,705	-0.20%
2022/04/21	71.7	85.89	57	85.14	84.20	14.7	12,629	0.12%
2022/04/20	104	81.93	105	83.61	84.70	-1	12,311	-0.01%	大買/大賣/
2022/04/19	100	82.30	102	81.07	80.60	-2	12,139	-0.02%	大賣/
2022/04/18	27	80.07	22	79.24	80.10	5	12,088	0.04%
2022/04/15	20	79.80	18.5	79.16	79.10	1.5	12,056	0.01%
2022/04/14	4	82.73	29	82.54	83.00	-25	11,981	-0.21%
2022/04/13	4	79.05	8.5	78.94	79.90	-4.5	11,840	-0.04%
2022/04/12	3	79.73	20	80.28	79.40	-17	11,767	-0.14%
2022/04/11	222	81.81	213.5	79.01	79.20	8.5	11,731	0.07%	大買/大賣/
2022/04/08	32	82.76	22.1	82.71	83.00	9.9	11,552	0.09%
2022/04/07	225.1	86.03	228	80.87	81.30	-2.9	11,354	-0.03%	大買/大賣/
2022/04/06	14.2	85.92	3	86.50	87.00	11.2	10,952	0.10%
2022/04/01	30.4	85.23	24	85.46	87.40	6.4	10,763	0.06%
2022/03/31	161.1	86.83	147	86.81	86.50	14.1	10,500	0.13%	大買/大賣/
2022/03/30	126	89.47	165	89.33	85.10	-39	10,152	-0.38%	大買/大賣/
2022/03/29	62	88.52	25	88.20	86.90	37	8,872	0.42%
2022/03/28	148	84.94	173	86.29	88.00	-25	8,344	-0.30%	大買/大賣/
2022/03/25	56	85.35	30	85.55	85.00	26	8,081	0.32%
2022/03/24	135	80.83	128	81.98	82.70	7	7,595	0.09%	大買/大賣/
2022/03/23	62	81.13	69	79.99	80.20	-7	7,494	-0.09%
2022/03/22	8	79.78	5	79.62	80.10	3	7,369	0.04%
2022/03/21	16.1	80.55	12	80.23	80.40	4.1	7,280	0.06%
2022/03/18	147	77.90	145	79.24	81.00	2	6,995	0.03%	大買/大賣/
2022/03/17	1	74.10	21	76.84	77.50	-20	6,435	-0.31%
2022/03/16	1	71.50	5	71.92	70.50	-4	6,070	-0.07%
2022/03/15	2	70.20	0	0.00	69.80	2	6,006	0.03%
2022/03/14	0	0.00	1	71.60	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	1	69.50	70.00	-1	6,127	-0.02%
2022/03/10	1	69.80	0	0.00	69.80	1	6,206	0.02%
2022/03/08	1	68.50	6	66.77	66.10	-5	6,511	-0.08%
2022/03/07	6	67.68	1	68.30	68.00	5	6,584	0.08%
2022/03/04	0	0.00	1	71.80	71.00	-1	6,692	-0.01%
2022/03/03	0.1	71.50	0	0.00	71.80	0.1	6,869	0.00%
2022/03/01	0	0.00	11	69.86	70.00	-11	7,070	-0.16%
2022/02/25	4.1	68.30	0	0.00	67.90	4.1	7,184	0.06%
2022/02/24	3	68.70	1	68.00	67.30	2	7,353	0.03%
2022/02/23	1	70.00	4	70.10	70.30	-3	7,489	-0.04%
2022/02/22	1	69.51	9	69.26	69.60	-8	8,067	-0.10%
2022/02/21	6	73.92	5	74.56	72.00	1	8,202	0.01%
2022/02/18	2	74.95	4	74.68	74.90	-2	8,234	-0.02%
2022/02/17	0	0.00	2	75.25	75.00	-2	8,506	-0.02%
2022/02/16	1	74.70	0	0.00	74.20	1	8,716	0.01%
2022/02/15	0	0.00	1	74.30	73.50	-1	8,962	-0.01%
2022/02/14	2	73.90	14	74.96	73.70	-12	9,171	-0.13%
2022/02/11	7	74.69	10	74.00	74.60	-3	9,339	-0.03%
2022/02/10	100	74.90	103	74.28	74.10	-3	9,646	-0.03%	大賣/
2022/02/09	10	74.54	7	74.61	74.90	3	10,150	0.03%
2022/02/08	8	72.58	11	72.89	73.10	-3	10,373	-0.03%
2022/01/26	0.1	67.00	0	0.00	67.50	0.1	11,651	0.00%
2022/01/24	5	69.40	6	68.50	69.60	-1	13,889	-0.01%
2022/01/20	0	0.00	3	70.50	71.70	-3	14,836	-0.02%
2022/01/19	0	0.00	3	70.60	70.40	-3	15,228	-0.02%
2022/01/18	5	70.60	3	70.70	70.60	2	15,712	0.01%
2022/01/17	104	68.78	102	69.51	70.50	2	16,133	0.01%	大買/大賣/
2022/01/14	2	67.55	6	68.57	68.80	-4	16,872	-0.02%
2022/01/13	5	68.14	1	68.20	67.80	4	18,004	0.02%
2022/01/12	2	68.90	2	68.15	69.30	0	18,680	0.00%
2022/01/11	0	0.00	7	69.91	69.30	-7	19,714	-0.04%
2022/01/10	5	70.96	11	70.00	71.00	-6	20,336	-0.03%
2022/01/07	23	72.10	5	71.38	70.90	18	20,476	0.09%
2022/01/06	23	74.90	1	75.80	75.10	22	20,452	0.11%
2022/01/05	4	77.88	1	77.30	77.40	3	20,554	0.01%
2022/01/04	23	80.12	4	80.70	79.80	19	20,676	0.09%
2022/01/03	0	0.00	2	79.70	79.40	-2	20,793	-0.01%
2021/12/30	12	78.35	5	78.64	78.60	7	20,844	0.03%
2021/12/29	0	0.00	3	78.17	78.20	-3	20,889	-0.01%
2021/12/28	0	0.00	4	79.40	78.40	-4	20,964	-0.02%
2021/12/27	4	78.50	8	78.59	78.30	-4	21,037	-0.02%
2021/12/24	228	81.65	212	78.68	78.90	16	21,060	0.08%	大買/大賣/
2021/12/23	206	82.11	218	81.91	81.90	-12	20,859	-0.06%	大買/大賣/
2021/12/22	1	81.00	15	81.29	80.10	-14	20,690	-0.07%
2021/12/21	261	81.73	246	80.71	80.50	15	20,637	0.07%	大買/大賣/
2021/12/20	30	81.33	30	80.34	81.20	0	20,361	0.00%
2021/12/17	5	78.46	22	77.42	79.10	-17	20,033	-0.08%
2021/12/16	19	76.55	3	76.37	76.80	16	19,849	0.08%
2021/12/15	3	74.27	2	75.80	74.70	1	19,824	0.01%
2021/12/14	7	75.07	9	74.68	74.30	-2	19,865	-0.01%
2021/12/10	1	76.80	0	0.00	76.80	1	19,926	0.01%
2021/12/09	200	77.28	207	76.07	76.10	-7	19,940	-0.04%	大買/大賣/
2021/12/08	6	77.07	0	0.00	76.90	6	20,136	0.03%
2021/12/07	12	77.15	7	76.29	76.10	5	20,292	0.02%
2021/12/06	18	77.49	11	78.12	78.30	7	20,271	0.03%
2021/12/03	6	77.63	3	77.80	77.50	3	20,361	0.01%
2021/12/02	3	75.00	2	75.00	75.00	1	20,358	0.00%
2021/12/01	1	77.00	1	76.50	76.90	0	20,366	0.00%
2021/11/30	309	79.30	303	77.65	77.30	6	20,478	0.03%	大買/大賣/
2021/11/29	1	75.10	1	75.70	77.60	0	20,598	0.00%
2021/11/26	5	76.76	8	76.44	76.50	-3	20,615	-0.01%
2021/11/25	200	79.99	204	78.48	78.30	-4	20,637	-0.02%	大買/大賣/
2021/11/24	4	78.85	20.4	78.30	78.90	-16.4	20,597	-0.08%
2021/11/23	4	80.33	5	79.54	78.80	-1	20,591	0.00%
2021/11/22	175	82.71	152	81.11	81.20	23	20,602	0.11%	大買/大賣/
2021/11/19	247.4	82.82	274.3	83.07	82.80	-26.9	20,706	-0.13%	大買/大賣/
2021/11/18	162	81.09	155	80.30	80.90	7	20,386	0.03%	大買/大賣/
2021/11/17	305	80.03	309.3	80.15	80.00	-4.3	20,482	-0.02%	大買/大賣/
2021/11/16	21	79.76	1	80.90	78.00	20	20,495	0.10%
2021/11/15	391.3	83.02	384	81.22	81.10	7.3	20,416	0.04%	大買/大賣/
2021/11/12	314	82.64	317	82.38	82.70	-3	20,441	-0.01%	大買/大賣/
2021/11/11	7	81.54	7	81.73	81.30	0	20,341	0.00%
2021/11/10	11	79.30	22.1	80.29	81.10	-11.1	20,252	-0.05%
2021/11/09	18	79.94	21	80.56	79.90	-3	20,149	-0.01%
2021/11/08	28	83.04	11.2	83.59	80.20	16.8	19,853	0.08%
2021/11/05	315	87.85	316	87.76	88.10	-1	19,486	-0.01%	大買/大賣/
2021/11/04	225.1	87.12	227	86.24	85.90	-1.9	19,319	-0.01%	大買/大賣/
2021/11/03	76.4	86.20	64	86.40	88.00	12.4	18,964	0.07%
2021/11/02	176	89.30	362.3	89.67	85.30	-186.3	18,323	-1.02%	大買/大賣/鉅額交易
2021/11/01	79	85.98	609.5	88.86	89.30	-530.5	16,847	-3.15%	大賣/鉅額交易
2021/10/29	239.4	83.66	44	82.72	81.20	195.4	16,846	1.16%	大買/鉅額交易
2021/10/28	22	80.58	466	79.94	79.80	-444	16,505	-2.69%	大賣/鉅額交易
2021/10/27	32.5	79.86	107	79.68	80.90	-74.6	16,351	-0.46%	大賣/
2021/10/26	45.3	81.04	38.2	81.34	77.70	7.1	16,176	0.04%
2021/10/25	476.2	80.00	54	80.11	79.70	422.2	15,891	2.66%	大買/鉅額交易
2021/10/22	127.5	77.34	126	78.45	78.80	1.5	15,795	0.01%	大買/大賣/
2021/10/21	35.2	79.85	232.3	77.81	78.80	-197.1	15,412	-1.28%	大賣/鉅額交易
2021/10/20	39	75.66	70	74.74	75.40	-31	14,730	-0.21%
2021/10/19	997.3	73.17	975.5	75.32	75.00	21.8	14,747	0.15%	大買/大賣/
2021/10/18	228.2	69.86	46	69.49	70.70	182.2	14,411	1.26%	大買/鉅額交易
2021/10/15	5	64.82	8	65.59	65.80	-3	14,578	-0.02%
2021/10/14	334.3	62.34	337	63.26	63.50	-2.8	15,815	-0.02%	大買/大賣/
2021/10/13	17	62.46	15	61.19	60.20	2	16,257	0.01%
2021/10/12	16.4	65.95	13	65.55	65.50	3.4	16,739	0.02%
2021/10/08	29.5	64.75	15	64.76	65.00	14.5	17,376	0.08%
2021/10/07	244	61.71	252.2	62.39	63.50	-8.2	17,904	-0.05%	大買/大賣/
2021/10/06	23	59.98	6	60.40	59.20	17	18,922	0.09%
2021/10/05	6	59.48	10	59.67	60.30	-4	19,696	-0.02%
2021/10/04	12	58.48	8	58.50	57.30	4	20,454	0.02%
2021/10/01	4	61.48	1	61.01	60.90	3	21,353	0.01%
2021/09/30	0	0.00	2	64.50	64.80	-2	22,208	-0.01%
2021/09/29	15	62.80	1	61.30	61.00	14	22,995	0.06%
2021/09/28	2	64.90	1	64.30	63.80	1	23,337	0.00%
2021/09/27	8	65.68	18	66.24	65.50	-10	23,859	-0.04%
2021/09/24	13.2	65.07	6	65.42	65.00	7.2	24,182	0.03%
2021/09/23	204	64.31	203	63.77	64.50	1	24,686	0.00%	大買/大賣/
2021/09/22	3	63.17	8	63.24	63.20	-5	25,138	-0.02%
2021/09/17	1	62.90	3	65.13	65.40	-2	25,646	-0.01%
2021/09/16	2	64.75	2	65.25	64.00	0	26,363	0.00%
2021/09/15	1	64.70	0	0.00	64.60	1	26,693	0.00%
2021/09/14	0	0.00	2	66.85	66.70	-2	26,858	-0.01%
2021/09/13	4	68.08	4	67.25	66.80	0	26,968	0.00%
2021/09/10	9	65.54	5	65.60	66.00	4	26,885	0.01%
2021/09/09	10	66.16	16.3	65.83	67.00	-6.3	26,926	-0.02%
2021/09/08	6.1	64.97	4	64.05	63.90	2.1	26,890	0.01%
2021/09/07	27	65.49	37	66.12	68.00	-10	26,801	-0.04%
2021/09/06	26.1	68.66	28	68.53	67.10	-2	26,727	-0.01%
2021/09/03	30	69.61	12	68.93	69.40	18	26,587	0.07%
2021/09/02	15.1	70.14	8	69.24	69.00	7.1	26,369	0.03%
2021/09/01	9.1	72.66	3	72.17	72.20	6.1	26,128	0.02%
2021/08/31	72	73.20	66	75.04	73.80	6	25,922	0.02%
2021/08/30	5	74.78	3	75.17	75.40	2	25,744	0.01%
2021/08/27	9	75.61	6	75.40	75.00	3	25,699	0.01%
2021/08/26	460.1	77.25	457	76.69	75.50	3.1	25,587	0.01%	大買/大賣/
2021/08/25	22.2	78.80	219.1	77.15	77.70	-196.9	25,447	-0.77%	大賣/鉅額交易
2021/08/24	213	80.96	17	78.45	76.80	196	25,198	0.78%	大買/鉅額交易
2021/08/23	320.4	77.93	332	78.78	80.70	-11.6	24,957	-0.05%	大買/大賣/
2021/08/20	14	74.11	28.1	73.39	74.30	-14.1	24,687	-0.06%
2021/08/19	405.1	73.91	489	70.73	70.00	-84	24,490	-0.34%	大買/大賣/
2021/08/18	145	72.80	32.3	69.70	74.10	112.7	24,286	0.46%	大買/鉅額交易
2021/08/17	18	71.49	8	70.60	69.00	10	24,074	0.04%
2021/08/16	8	72.51	24.5	72.70	74.00	-16.5	23,924	-0.07%
2021/08/13	5.1	74.85	13	74.61	73.40	-8	23,792	-0.03%
2021/08/12	156	77.39	152	76.48	76.60	4	23,655	0.02%	大買/大賣/
2021/08/11	114.1	76.84	14	76.14	75.50	100.1	23,623	0.42%	大買/
2021/08/10	17	77.74	130	77.72	77.80	-113	23,485	-0.48%	大賣/鉅額交易
2021/08/09	64.2	81.63	30.5	80.93	79.20	33.7	23,359	0.14%
2021/08/06	132.5	83.56	123	85.44	84.70	9.5	23,156	0.04%	大買/大賣/
2021/08/05	17	83.96	17	83.94	83.40	0	22,945	0.00%
2021/08/04	37.1	86.72	27.1	86.00	85.00	9.9	22,875	0.04%
2021/08/03	219	84.88	15	84.21	85.30	204	22,243	0.92%	大買/鉅額交易
2021/08/02	10	79.97	9	80.66	80.00	1	21,897	0.00%
2021/07/30	46	80.35	42	80.00	80.30	4	21,732	0.02%
2021/07/29	4	78.35	73	76.89	79.40	-69	21,531	-0.32%
2021/07/28	145.2	75.48	282	75.73	76.80	-136.9	21,324	-0.64%	大買/大賣/鉅額交易
2021/07/27	144.6	83.24	119	84.78	79.80	25.6	21,054	0.12%	大買/大賣/
2021/07/26	569	85.82	95.5	86.00	84.50	473.5	20,746	2.28%	大買/鉅額交易
2021/07/23	635.4	90.00	121	87.78	85.60	514.4	20,327	2.53%	大買/大賣/鉅額交易
2021/07/22	89.2	91.01	252	90.90	90.20	-162.8	19,619	-0.83%	大賣/鉅額交易
2021/07/21	557.1	91.23	448.9	88.93	87.00	108.2	18,911	0.57%	大買/大賣/鉅額交易
2021/07/20	385.2	88.07	500.3	90.26	90.40	-115.1	18,096	-0.64%	大買/大賣/鉅額交易
2021/07/19	53	83.83	99	84.88	85.10	-46	16,737	-0.27%
2021/07/16	60	85.52	35	85.87	83.60	25	16,225	0.15%
2021/07/15	176.2	83.69	119	83.57	87.40	57.2	15,577	0.37%	大買/大賣/
2021/07/14	69	86.12	40.5	88.55	82.80	28.5	14,810	0.19%
2021/07/13	198	95.53	208	98.53	90.00	-10	14,018	-0.07%	大買/大賣/
2021/07/12	57.5	96.49	38	95.98	97.70	19.5	12,898	0.15%
2021/07/09	668	89.66	664	90.84	90.60	4	12,061	0.03%	大買/大賣/
2021/07/08	80	87.11	142.2	88.17	86.50	-62.2	11,259	-0.55%	大賣/
2021/07/07	437	79.12	858	83.73	83.90	-421	10,270	-4.10%	大買/大賣/鉅額交易
2021/07/06	445.2	76.52	27	76.56	76.30	418.2	9,445	4.43%	大買/鉅額交易
2021/07/05	20	73.59	18.6	74.29	75.00	1.4	8,684	0.02%
2021/07/02	219.6	62.76	704.9	65.99	68.20	-485.3	8,356	-5.81%	大買/大賣/鉅額交易
2021/07/01	17.3	63.74	26	63.02	62.00	-8.7	7,804	-0.11%
2021/06/30	31.4	67.40	713	67.30	67.10	-681.6	7,506	-9.08%	大賣/鉅額交易
2021/06/29	549.2	65.59	781.8	66.37	64.00	-232.6	6,969	-3.34%	大買/大賣/鉅額交易
2021/06/28	1,410.9	62.88	718	64.42	64.30	692.9	6,481	10.69%	大買/大賣/鉅額交易
2021/06/25	745.8	62.13	42.5	62.30	61.00	703.3	5,976	11.77%	大買/鉅額交易
2021/06/24	30.7	59.63	45	59.56	59.90	-14.3	5,284	-0.27%
2021/06/23	37	56.63	26	57.26	57.90	11	4,863	0.23%
2021/06/22	11	55.99	27.2	55.54	54.50	-16.2	4,631	-0.35%
2021/06/21	26	54.71	0	0.00	53.70	26	4,497	0.58%
2021/06/18	29	55.46	49	56.37	56.50	-20	4,504	-0.44%
2021/06/17	1	54.60	1	54.60	54.10	0	4,336	0.00%
2021/06/16	8.2	52.70	2	53.00	53.30	6.2	4,278	0.14%
2021/06/15	4	52.53	9	52.60	53.40	-5	4,218	-0.12%
2021/06/10	0	0.00	3	48.97	48.90	-3	4,321	-0.07%
2021/06/09	0	0.00	11	49.65	48.75	-11	4,387	-0.25%
2021/06/07	1	48.30	0	0.00	48.10	1	4,383	0.02%
2021/06/03	0	0.00	5	49.40	49.40	-5	4,415	-0.11%
2021/06/02	3	49.35	1	49.30	48.70	2	4,435	0.05%
2021/05/31	0	0.00	5	49.40	49.50	-5	4,394	-0.11%
2021/05/28	4	47.50	0	0.00	48.00	4	4,408	0.09%
2021/05/26	0	0.00	1	46.65	46.20	-1	4,445	-0.02%
2021/05/25	200	45.50	200	46.62	45.95	0	4,555	0.00%	大買/大賣/
2021/05/20	0	0.00	1	43.00	43.30	-1	4,975	-0.02%
2021/05/19	6	44.33	17	44.58	44.35	-11	5,303	-0.21%
2021/05/18	0	0.00	20	42.17	42.10	-20	5,286	-0.38%
2021/05/17	61	39.20	30	38.65	38.60	31	5,279	0.59%
2021/05/14	3	43.48	4	42.93	42.80	-1	5,230	-0.02%
2021/05/13	10	43.50	1	43.00	43.00	9	5,227	0.17%
2021/05/12	14	45.92	12	42.97	42.40	2	5,401	0.04%
2021/05/11	0	0.00	2	48.90	46.95	-2	5,473	-0.04%
2021/05/10	2	51.10	11	51.88	51.10	-9	5,490	-0.16%
2021/05/07	0	0.00	1	50.70	51.10	-1	5,661	-0.02%
2021/05/05	11	49.64	0	0.00	49.60	11	5,651	0.19%
2021/05/04	3	50.70	0	0.00	50.80	3	5,704	0.05%
2021/05/03	13	52.95	8	52.96	53.00	5	5,651	0.09%
2021/04/29	9	56.89	0	0.00	56.20	9	5,621	0.16%
2021/04/28	1	56.70	5	56.68	56.30	-4	5,610	-0.07%
2021/04/26	0	0.00	4	56.38	56.80	-4	5,700	-0.07%
2021/04/23	4	55.28	2	54.80	55.50	2	5,728	0.03%
2021/04/22	4	55.55	5	57.76	54.10	-1	5,728	-0.02%
2021/04/21	4	56.65	2	56.75	56.70	2	5,714	0.03%
2021/04/20	3	57.60	26	57.46	57.20	-23	5,717	-0.40%
2021/04/19	5	56.10	8	56.29	56.30	-3	5,728	-0.05%
2021/04/16	1	55.60	0	0.00	55.70	1	5,875	0.02%
2021/04/15	2	55.00	0.2	55.10	55.10	1.8	6,005	0.03%
2021/04/14	1	55.70	2	55.15	54.30	-1	6,093	-0.02%
2021/04/13	18	55.75	23	55.87	55.10	-5	6,184	-0.08%
2021/04/12	30	56.28	1	55.80	55.70	29	6,279	0.46%
2021/04/09	16	58.41	6	59.17	57.90	10	6,309	0.16%
2021/04/08	2	59.35	23	58.58	58.80	-21	6,388	-0.33%
2021/04/07	1	58.60	3	58.73	58.60	-2	6,541	-0.03%
2021/04/06	1	57.90	13	58.47	59.20	-12	6,738	-0.18%
2021/03/31	2	57.60	0	0.00	57.70	2	7,777	0.03%
2021/03/30	18	57.79	7	58.11	58.10	11	8,326	0.13%
2021/03/29	6	59.33	21	59.79	58.70	-15	8,496	-0.18%
2021/03/26	3	58.93	3.5	59.06	59.00	-0.5	8,403	-0.01%
2021/03/25	14	58.13	1	58.60	58.00	13	8,387	0.15%
2021/03/24	0	0.00	10	58.79	58.20	-10	8,406	-0.12%
2021/03/23	5	58.72	4	59.55	58.50	1	8,426	0.01%
2021/03/22	0	0.00	24	58.77	58.50	-24	8,391	-0.29%
2021/03/18	3	57.90	0	0.00	57.90	3	8,574	0.03%
2021/03/17	1	58.20	1	59.00	58.00	0	8,611	0.00%
2021/03/16	2	58.45	18	58.53	58.90	-16	8,592	-0.19%
2021/03/15	2	56.10	7	57.16	57.30	-5	8,512	-0.06%
2021/03/12	1	55.40	0	0.00	54.90	1	8,502	0.01%
2021/03/11	1	54.40	10	55.10	55.20	-9	8,569	-0.11%
2021/03/10	11	54.55	6	55.02	54.00	5	8,594	0.06%
2021/03/08	4	55.60	5	56.16	54.60	-1	8,731	-0.01%
2021/03/05	1	55.50	3	54.83	55.40	-2	8,835	-0.02%
2021/03/04	3	55.00	0	0.00	54.10	3	8,975	0.03%
2021/03/03	3	54.70	3	55.27	55.10	0	9,243	0.00%
2021/03/02	4	55.93	4	56.20	55.00	0	9,312	0.00%
2021/02/26	12	56.16	8	56.55	56.10	4	9,701	0.04%
2021/02/25	15	57.91	5	59.50	57.50	10	9,751	0.10%
2021/02/24	14	59.28	5	59.82	58.50	9	9,825	0.09%
2021/02/23	31	60.09	21	60.37	59.40	10	9,700	0.10%
2021/02/22	17	58.94	22	59.75	59.50	-5	9,571	-0.05%
2021/02/19	27	57.86	24	58.07	59.40	3	9,505	0.03%
2021/02/18	15	55.51	1	55.80	56.20	14	9,258	0.15%
2021/02/17	3	54.63	11	55.34	55.40	-8	9,239	-0.09%
2021/02/05	10	53.28	1	53.30	53.70	9	9,207	0.10%
2021/02/04	3	53.30	1	53.80	53.20	2	9,289	0.02%
2021/02/03	29	54.76	23	54.58	54.80	6	9,367	0.06%
2021/02/02	6	53.53	32	54.44	55.10	-26	9,229	-0.28%
2021/02/01	6	50.88	5	51.90	50.70	1	9,113	0.01%
2021/01/29	19	54.72	8	55.61	53.30	11	9,072	0.12%
2021/01/28	2	53.35	1	53.40	53.90	1	8,943	0.01%
2021/01/27	8	53.60	1	53.80	53.20	7	8,959	0.08%
2021/01/26	31	54.26	33	56.05	54.40	-2	8,954	-0.02%
2021/01/25	17	54.70	24	54.21	54.90	-7	8,906	-0.08%
2021/01/22	20	52.55	12	53.77	54.00	8	8,946	0.09%
2021/01/21	5	52.40	28	52.33	53.00	-23	8,925	-0.26%
2021/01/20	10	52.20	0	0.00	52.40	10	9,054	0.11%
2021/01/19	6	55.72	11	56.34	55.40	-5	9,069	-0.06%
2021/01/18	30	55.09	40	55.45	55.40	-10	9,089	-0.11%
2021/01/15	33	57.93	27	57.20	57.20	6	9,174	0.07%
2021/01/14	35	57.81	16	58.41	59.30	19	9,620	0.20%
2021/01/13	4	56.98	2	56.80	57.50	2	9,801	0.02%
2021/01/12	1	57.50	10	57.01	56.80	-9	9,872	-0.09%
2021/01/11	29	58.72	5	57.44	58.00	24	9,898	0.24%
2021/01/08	15	58.01	2	59.00	58.20	13	9,993	0.13%
2021/01/07	11	60.05	7	60.26	60.30	4	9,892	0.04%
2021/01/06	9	58.12	1	60.00	58.00	8	9,822	0.08%
2021/01/05	36	61.11	17	60.99	61.00	19	9,666	0.20%
2021/01/04	21	62.75	24	63.15	62.70	-3	9,527	-0.03%
2020/12/31	61	63.59	53	63.49	62.20	8	9,395	0.09%
2020/12/30	30	64.15	16	64.28	64.00	14	9,184	0.15%
2020/12/29	17	64.01	19	63.41	64.90	-2	8,938	-0.02%
2020/12/28	35	63.05	45	63.26	62.90	-10	8,702	-0.11%
2020/12/25	70	62.77	72	63.07	61.50	-2	8,341	-0.02%
2020/12/24	351	60.62	363	60.62	60.80	-12	7,563	-0.16%	大買/大賣/
2020/12/23	21	55.52	41	55.90	55.30	-20	7,028	-0.28%
2020/12/22	0	0.00	5	54.20	52.50	-5	6,832	-0.07%
2020/12/21	11	53.11	0	0.00	53.20	11	6,807	0.16%
2020/12/18	6	55.08	0	0.00	54.50	6	6,786	0.09%
2020/12/17	8	55.76	14	56.13	55.80	-6	6,772	-0.09%
2020/12/16	2	55.30	32	55.62	56.50	-30	6,769	-0.44%
2020/12/15	37	54.97	24	55.19	53.20	13	6,680	0.19%
2020/12/14	4	55.00	11	54.70	54.80	-7	6,481	-0.11%
2020/12/11	1	52.00	3	52.37	52.30	-2	6,403	-0.03%
2020/12/10	21	55.40	2	55.80	54.50	19	6,348	0.30%
2020/12/09	22	55.82	29	56.14	56.30	-7	6,319	-0.11%
2020/12/08	3	55.13	3	56.00	56.00	0	6,278	0.00%
2020/12/07	5	55.00	0	0.00	55.00	5	6,252	0.08%
2020/12/04	0	0.00	2	54.55	54.30	-2	6,197	-0.03%
2020/12/03	6	54.38	3	54.33	53.80	3	6,218	0.05%
2020/12/02	10	55.20	0	0.00	55.10	10	6,206	0.16%
2020/12/01	10	54.74	3	54.27	55.80	7	6,174	0.11%
2020/11/30	6	57.12	9	57.19	56.80	-3	6,154	-0.05%
2020/11/27	14	56.42	15	56.43	57.00	-1	6,498	-0.02%
2020/11/26	7	52.90	92	53.02	53.20	-85	6,505	-1.31%
2020/11/25	117	53.95	111	55.18	53.20	6	6,450	0.09%	大買/大賣/
2020/11/24	4	53.33	0	0.00	53.20	4	6,030	0.07%
2020/11/23	18	52.12	39	51.68	52.80	-21	5,986	-0.35%
2020/11/20	6	50.60	5	51.50	50.50	1	5,786	0.02%
2020/11/19	12	50.31	3	50.50	50.10	9	5,727	0.16%
2020/11/18	5	50.74	28	50.84	50.40	-23	5,697	-0.40%
2020/11/17	120	50.00	1	50.10	49.95	119	5,558	2.14%	大買/鉅額交易
2020/11/16	2	49.15	6	49.39	49.80	-4	5,500	-0.07%
2020/11/13	0	0.00	4	47.89	48.00	-4	5,523	-0.07%
2020/11/12	12	49.00	7	48.79	47.65	5	5,513	0.09%
2020/11/11	2	48.90	3	49.43	49.95	-1	5,433	-0.02%
2020/11/10	1	48.35	0.1	48.50	47.65	0.9	5,326	0.02%
2020/11/06	2	48.15	0	0.00	47.70	2	5,226	0.04%
2020/11/04	0	0.00	3	46.80	47.20	-3	5,151	-0.06%
2020/11/03	3	45.65	6	46.07	46.60	-3	5,143	-0.06%
2020/11/02	3	45.72	1	45.35	46.00	2	5,193	0.04%
2020/10/30	7.1	46.15	3	45.50	44.90	4.1	5,167	0.08%
2020/10/29	2	47.65	1	47.35	47.30	1	5,093	0.02%
2020/10/28	4	49.13	7	48.88	48.45	-3	5,053	-0.06%
2020/10/27	18	48.47	29.3	48.68	48.80	-11.3	4,838	-0.23%
2020/10/26	3	47.38	2	47.18	47.45	1	4,697	0.02%
2020/10/23	4	48.29	1	48.35	48.25	3	4,629	0.06%
2020/10/22	15	48.59	12	48.20	48.25	3	4,490	0.07%
2020/10/21	40	45.64	36	46.12	46.80	4	3,949	0.10%
2020/10/19	1	44.70	1	45.00	45.20	0	3,537	0.00%
2020/10/16	4	43.66	8	43.99	43.80	-4	3,411	-0.12%
2020/10/15	0	0.00	61	42.13	41.85	-61	3,144	-1.94%
2020/10/14	0	0.00	60	42.06	41.70	-60	3,089	-1.94%
2020/10/12	122	41.16	4	41.33	40.90	118	3,057	3.86%	大買/鉅額交易
2020/10/07	1	40.90	1	41.00	40.65	0	3,024	0.00%
2020/10/06	1	41.20	0	0.00	40.70	1	3,045	0.03%
2020/10/05	0	0.00	1	40.25	40.40	-1	3,056	-0.03%
2020/09/29	2	39.95	5	40.55	40.00	-3	3,119	-0.10%
2020/09/25	1	39.00	0	0.00	38.15	1	3,112	0.03%
2020/09/22	1	41.95	2	41.88	41.30	-1	3,202	-0.03%
2020/09/21	0	0.00	3	41.65	41.70	-3	3,166	-0.09%
2020/09/18	2	41.23	1	41.35	41.15	1	3,106	0.03%
2020/09/17	1	40.45	1	40.50	40.45	0	3,066	0.00%
2020/09/14	1	40.25	3	40.08	40.75	-2	3,040	-0.07%
2020/09/11	10	40.13	0	0.00	39.50	10	3,025	0.33%
2020/09/10	1	40.45	2	40.70	40.30	-1	2,994	-0.03%
2020/09/07	2	39.75	3	40.28	39.40	-1	2,917	-0.03%
2020/09/04	0	0.00	16	41.80	41.50	-16	2,853	-0.56%
2020/09/03	1	42.35	16	42.62	42.60	-15	2,812	-0.53%
2020/09/02	30	43.08	21	42.63	43.40	9	2,748	0.33%
2020/09/01	487	41.24	537	41.00	41.25	-50	2,280	-2.19%	大買/大賣/
2020/08/31	3	38.35	25	38.02	37.50	-22	2,104	-1.05%
2020/08/28	1	36.85	2	37.30	37.25	-1	2,253	-0.04%
2020/08/27	27	37.25	4	37.95	37.05	23	2,424	0.95%
2020/08/26	1	36.05	0	0.00	36.95	1	2,384	0.04%
2020/08/25	2	35.55	0	0.00	35.70	2	2,424	0.08%
2020/08/24	0	35.55	1	35.65	35.35	-1	2,432	-0.04%
2020/08/21	51.4	35.97	1	36.15	35.60	50.4	2,421	2.08%
2020/08/20	1	36.70	44	37.58	35.35	-43	2,408	-1.79%
2020/08/19	1	38.40	36	38.24	38.00	-35	2,369	-1.48%
2020/08/18	1	37.65	1	37.70	37.40	0	2,305	0.00%
2020/08/17	21	36.87	10	37.02	37.00	11	2,291	0.48%
2020/08/14	0	0.00	3	36.20	36.30	-3	2,262	-0.13%
2020/08/13	1	36.90	0	0.00	36.55	1	2,253	0.04%
2020/08/11	2	38.40	0	0.00	37.15	2	2,231	0.09%
2020/08/10	4	38.49	0	0.00	38.10	4	2,221	0.18%
2020/08/07	8	39.55	0	0.00	39.35	8	2,216	0.36%
2020/08/06	3	38.78	4	38.40	39.10	-1	2,187	-0.05%
2020/08/05	0	0.00	0.2	37.45	37.35	-0.2	2,104	-0.01%
2020/08/03	50	37.36	0	0.00	36.60	50	2,128	2.35%
2020/07/30	2	36.93	1	37.05	37.05	1	2,124	0.05%
2020/07/28	3	36.17	0	0.00	35.50	3	2,120	0.14%
2020/07/27	1	37.50	29	37.74	36.95	-28	2,138	-1.31%
2020/07/24	1	38.40	0	38.75	38.10	1	2,143	0.04%
2020/07/23	20	39.00	0	0.00	39.00	20	2,151	0.93%
2020/07/22	2	39.40	0	0.00	39.40	2	2,168	0.09%
2020/07/20	9	38.12	0	0.00	38.25	9	2,268	0.40%
2020/07/16	10	39.28	2	39.35	39.05	8	2,293	0.35%
2020/07/14	0	0.00	0.1	41.25	40.90	-0.1	2,318	0.00%
2020/07/10	1	41.30	0	0.00	40.95	1	2,331	0.04%
2020/07/09	1	42.10	0	0.00	42.10	1	2,334	0.04%
2020/07/07	0	0.00	1	42.75	42.65	-1	2,295	-0.04%
2020/07/06	2.1	43.04	16	42.87	43.20	-13.9	2,329	-0.60%
2020/07/03	0	0.00	1	43.35	43.35	-1	2,374	-0.04%
2020/07/02	46	41.62	43.4	42.71	43.00	2.7	2,329	0.11%
2020/07/01	3	40.40	0	0.00	40.15	3	2,259	0.13%
2020/06/30	8	40.05	1	39.90	40.00	7	2,257	0.31%
2020/06/29	3	39.83	2	39.75	39.75	1	2,283	0.04%
2020/06/16	1	41.50	0	0.00	41.30	1	2,426	0.04%
2020/06/15	5	41.49	0	0.00	40.80	5	2,470	0.20%
2020/06/12	1	39.75	2	40.18	40.70	-1	2,513	-0.04%
2020/06/11	0	0.00	1	42.35	41.35	-1	2,539	-0.04%
2020/06/10	2.2	43.39	0	0.00	43.25	2.2	2,535	0.08%
2020/06/09	1.5	43.03	2	42.60	42.60	-0.5	2,560	-0.02%
2020/06/05	5.2	45.09	1	45.60	45.25	4.2	2,473	0.17%
2020/06/04	4	43.30	7	43.63	45.40	-3	2,367	-0.13%
2020/06/03	38	41.62	154	42.47	41.30	-116	2,160	-5.37%	大賣/鉅額交易
2020/06/01	0	0.00	2	39.25	39.45	-2	1,971	-0.10%
2020/05/26	1	37.60	0	0.00	37.15	1	1,948	0.05%
2020/05/20	0	0.00	3	37.80	37.60	-3	1,978	-0.15%
2020/05/14	1	38.70	0	0.00	38.15	1	1,995	0.05%
2020/05/13	0	0.00	1	38.80	39.50	-1	1,993	-0.05%
2020/05/12	1	39.80	0	0.00	39.25	1	2,003	0.05%
2020/05/11	1	39.55	5	39.91	39.60	-4	2,019	-0.20%
2020/05/07	1	38.60	2	38.70	38.55	-1	2,045	-0.05%
2020/05/06	1	38.30	1	38.25	38.00	0	2,038	0.00%
2020/05/05	0	0.00	1	38.30	38.15	-1	2,070	-0.05%
2020/04/30	1	38.45	42	38.44	38.30	-41	2,122	-1.93%
2020/04/29	1	38.45	41	38.21	38.10	-40	2,106	-1.90%
2020/04/28	1	38.30	0	0.00	38.10	1	2,105	0.05%
2020/04/27	2	38.10	3	38.02	38.00	-1	2,130	-0.05%
2020/04/24	3	38.10	1	38.05	37.40	2	2,117	0.09%
2020/04/23	82	37.06	5	37.63	38.00	77	2,085	3.69%
2020/04/22	3	35.85	3	36.00	36.15	0	2,028	0.00%
2020/04/21	4	35.70	51	35.40	35.80	-47	2,027	-2.32%
2020/04/20	0	0.00	4	35.85	36.70	-4	2,014	-0.20%
2020/04/17	8	37.04	7	36.65	36.05	1	2,004	0.05%
2020/04/16	2	36.30	10	36.29	36.30	-8	1,967	-0.41%
2020/04/15	1	35.30	1	35.90	35.80	0	1,964	0.00%
2020/04/14	50	34.88	1	35.00	34.85	49	1,961	2.50%
2020/04/13	2	34.55	0	0.00	34.20	2	1,969	0.10%
2020/04/10	7	33.89	0	0.00	33.95	7	1,973	0.35%
2020/04/09	0	0.00	1	33.90	34.00	-1	2,021	-0.05%
2020/04/08	2	32.60	4	33.25	33.55	-2	2,047	-0.10%
2020/04/07	0	0.00	52	30.96	31.05	-52	1,988	-2.62%
2020/04/06	21	29.81	0	0.00	30.30	21	1,967	1.07%
2020/04/01	32	30.62	0	0.00	30.55	32	1,963	1.63%
2020/03/30	0	0.00	3	28.97	30.00	-3	2,044	-0.15%
2020/03/27	1	29.90	0	0.00	29.80	1	2,060	0.05%
2020/03/26	2	29.33	6	29.12	29.80	-4	2,169	-0.18%
2020/03/25	4	29.40	6	29.73	30.20	-2	2,239	-0.09%
2020/03/24	6	28.05	87	28.47	28.35	-81	2,193	-3.69%
2020/03/23	35	26.47	5	26.98	26.80	30	2,186	1.37%
2020/03/20	14	28.47	33	28.07	28.05	-19	2,267	-0.84%
2020/03/19	10	26.71	4	27.10	26.55	6	2,263	0.27%
2020/03/18	4	31.21	5	31.40	29.50	-1	2,254	-0.04%
2020/03/17	10	33.09	70	32.62	32.45	-60	2,220	-2.70%
2020/03/16	16	37.36	11	37.96	36.05	5	2,190	0.23%
2020/03/13	40	37.93	10	37.88	40.00	30	2,216	1.35%
2020/03/12	11	41.81	2	41.43	41.00	9	2,237	0.40%
2020/03/11	5	45.43	3	46.25	44.85	2	2,367	0.08%
2020/03/10	1	44.20	1	44.70	45.85	0	2,368	0.00%
2020/03/09	2	45.20	1	45.00	44.75	1	2,348	0.04%
2020/03/06	1	46.75	0	0.00	46.80	1	2,342	0.04%
2020/03/05	45	46.74	3	46.78	46.70	42	2,331	1.80%
2020/03/04	31	45.63	2	45.88	45.90	29	2,330	1.24%
2020/03/03	0	0.00	1	45.15	45.20	-1	2,362	-0.04%
2020/03/02	1	43.75	5	43.61	44.25	-4	2,358	-0.17%
2020/02/27	4	44.20	0	0.00	43.90	4	2,350	0.17%
2020/02/26	1	45.60	0	0.00	45.85	1	2,334	0.04%
2020/02/25	7	45.93	1	46.10	45.80	6	2,342	0.26%
2020/02/24	6	46.93	0	0.00	46.70	6	2,338	0.26%
2020/02/21	20	47.15	5	47.43	47.60	15	2,331	0.64%
2020/02/20	0	0.00	10	47.05	46.80	-10	2,301	-0.43%
2020/02/19	4	46.70	1	46.80	46.60	3	2,306	0.13%
2020/02/18	0	0.00	4	47.21	46.80	-4	2,295	-0.17%
2020/02/17	3	46.38	1	47.00	46.70	2	2,293	0.09%
2020/02/13	13	46.48	4	46.83	46.30	9	2,298	0.39%
2020/02/12	3	46.30	6	46.53	46.70	-3	2,323	-0.13%
2020/02/11	14	46.34	8	46.66	46.30	6	2,333	0.26%
2020/02/10	1	43.55	1	44.83	44.65	0	2,283	0.00%
2020/02/07	3	44.73	0	0.00	44.65	3	2,292	0.13%
2020/02/06	9	46.03	6	45.74	45.65	3	2,300	0.13%
2020/02/05	2	45.30	2	45.40	45.05	0	2,313	0.00%
2020/02/04	4	45.26	7	45.54	45.30	-3	2,329	-0.13%
2020/02/03	3	41.67	0	0.00	43.10	3	2,510	0.12%
2020/01/31	1	44.35	0	0.00	45.00	1	2,526	0.04%
2020/01/30	4	46.03	0	0.00	45.65	4	2,545	0.16%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/17	6	50.97	1	50.90	50.90	5	2,538	0.20%
2020/01/15	1	51.80	0	0.00	51.40	1	2,661	0.04%
2020/01/10	1	51.20	1	51.80	51.80	0	2,669	0.00%
2020/01/09	1	51.40	4	51.33	51.60	-3	2,667	-0.11%
2020/01/08	6	50.85	1	51.30	50.60	5	2,652	0.19%
2020/01/07	3	50.73	0	0.00	51.20	3	2,638	0.11%
2020/01/06	3	51.17	0	0.00	51.20	3	2,617	0.11%
2020/01/03	20	53.80	1	53.80	52.20	19	2,584	0.74%
2020/01/02	31	54.78	16	54.85	53.60	15	2,523	0.59%
2019/12/31	7	53.19	2	53.60	53.60	5	2,439	0.20%
2019/12/30	2	53.70	1	53.80	53.50	1	2,426	0.04%
2019/12/27	1	54.10	0	0.00	54.10	1	2,403	0.04%
2019/12/26	4	54.00	15	54.53	54.20	-11	2,384	-0.46%
2019/12/25	1	53.50	17	54.13	54.90	-16	2,323	-0.69%
2019/12/24	8	53.23	1	53.80	53.20	7	2,263	0.31%
2019/12/23	3	53.73	2	53.60	53.80	1	2,231	0.04%
2019/12/20	2	52.95	6	53.32	53.80	-4	2,094	-0.19%
2019/12/19	0	0.00	1	52.20	52.40	-1	2,003	-0.05%
2019/12/18	17	51.83	1	51.90	51.60	16	1,994	0.80%
2019/12/17	4	51.78	0	0.00	51.90	4	1,988	0.20%
2019/12/16	2	51.95	0	0.00	51.80	2	1,893	0.11%
2019/12/13	3	50.83	1	50.80	50.70	2	1,862	0.11%
2019/12/12	0	0.00	2	51.30	51.80	-2	1,814	-0.11%
2019/12/11	1	51.70	0	0.00	51.70	1	1,778	0.06%
2019/12/09	3	52.43	2	52.50	53.00	1	1,715	0.06%
2019/12/06	2	51.90	6	52.35	52.60	-4	1,647	-0.24%
2019/12/05	0	0.00	1	50.10	50.40	-1	1,492	-0.07%
2019/12/02	1	49.55	0	0.00	49.40	1	1,516	0.07%
2019/11/29	0	0.00	1	50.60	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	1	50.80	50.80	-1	1,502	-0.07%
2019/11/26	0	0.00	1	48.80	49.50	-1	1,469	-0.07%
2019/11/25	0	0.00	7	49.26	48.80	-7	1,453	-0.48%
2019/11/22	1	48.85	2	48.93	48.90	-1	1,455	-0.07%
2019/11/21	1	47.65	1	49.20	49.40	0	1,452	0.00%
2019/11/20	1	48.05	0	0.00	48.00	1	1,448	0.07%
2019/11/19	1	48.55	2	48.45	48.40	-1	1,473	-0.07%
2019/11/18	2	48.50	0	0.00	48.45	2	1,506	0.13%
2019/11/14	5	48.57	0	0.00	48.80	5	1,572	0.32%
2019/11/13	2	49.10	0	0.00	49.30	2	1,590	0.13%
2019/11/12	1	49.50	0	0.00	49.55	1	1,605	0.06%
2019/11/11	3	50.12	1	51.40	49.60	2	1,625	0.12%
2019/11/07	2	49.50	0	0.00	49.30	2	1,636	0.12%
2019/11/06	3	50.57	0	0.00	50.30	3	1,629	0.18%
2019/11/05	2	51.20	1	51.80	51.60	1	1,616	0.06%
2019/11/04	1	51.30	0	0.00	51.30	1	1,613	0.06%
2019/11/01	2	51.20	0	0.00	50.90	2	1,578	0.13%
2019/10/31	32	52.67	32	52.10	51.00	0	1,571	0.00%
2019/10/29	1	49.10	0	0.00	49.10	1	1,351	0.07%
2019/10/25	1	49.05	0	0.00	49.00	1	1,335	0.07%
2019/10/24	2	48.85	0	0.00	49.80	2	1,334	0.15%
2019/10/23	10	48.72	5	48.35	49.30	5	1,357	0.37%
2019/10/22	0	0.00	19	47.00	47.05	-19	1,301	-1.46%
2019/10/21	0	0.00	1	46.30	46.40	-1	1,338	-0.07%
2019/10/16	1	46.35	0	0.00	45.90	1	1,379	0.07%
2019/10/09	2	45.05	0	0.00	45.15	2	1,494	0.13%
2019/09/26	1	46.40	0	0.00	46.20	1	1,612	0.06%
2019/09/25	0	0.00	2	46.85	46.65	-2	1,628	-0.12%
2019/09/24	0	0.00	1	48.10	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	5	47.80	47.75	-5	1,664	-0.30%
2019/09/20	0	0.00	31	47.07	47.10	-31	1,712	-1.81%
2019/09/18	0	0.00	1	47.00	46.65	-1	1,740	-0.06%
2019/09/17	1	46.00	0	0.00	45.90	1	1,743	0.06%
2019/09/09	0.3	46.45	0	0.00	46.00	0.3	1,887	0.02%
2019/09/06	5	46.70	5	47.30	46.70	0	1,891	0.00%
2019/09/05	2	47.18	1	47.40	46.55	1	1,889	0.05%
2019/08/30	1	46.40	1	46.95	46.40	0	1,972	0.00%
2019/08/27	0.1	45.00	0	0.00	44.70	0.1	2,044	0.00%
2019/08/26	2	45.02	2	44.75	44.55	0	2,095	0.00%
2019/08/22	0	0.00	1	46.60	46.65	-1	2,235	-0.04%
2019/08/21	0	0.00	10	46.10	46.30	-10	2,219	-0.45%
2019/08/20	2	46.00	2	46.20	45.05	0	2,197	0.00%
2019/08/19	32	44.81	3	45.58	45.85	29	2,160	1.34%
2019/08/16	2	42.45	2	42.45	43.50	0	2,130	0.00%
2019/08/15	10	43.70	0	0.00	43.05	10	2,112	0.47%
2019/08/14	36	45.30	7	45.11	44.50	29	2,092	1.39%
2019/08/13	87	45.20	94	45.50	45.00	-7	2,075	-0.34%
2019/08/12	3	47.25	5	48.00	47.30	-2	2,045	-0.10%
2019/08/02	0	0.00	30	47.00	47.00	-30	2,269	-1.32%
2019/07/31	0	0.00	1	49.90	49.85	-1	2,354	-0.04%
2019/07/30	1	48.90	0	0.00	48.85	1	2,390	0.04%
2019/07/29	10	48.90	0	0.00	48.85	10	2,388	0.42%
2019/07/25	0	0.00	1	50.60	50.50	-1	2,380	-0.04%
2019/07/24	1	52.80	1	52.70	53.00	0	2,352	0.00%
2019/07/23	30	52.70	0	0.00	52.40	30	2,332	1.29%
2019/07/19	1	51.60	2	51.10	51.40	-1	2,286	-0.04%
2019/07/18	0	0.00	20	51.65	51.00	-20	2,325	-0.86%
2019/07/17	8	52.19	0	0.00	52.10	8	2,327	0.34%
2019/07/16	14	53.76	1	54.50	53.10	13	2,338	0.56%
2019/07/15	2	53.30	1	52.80	52.80	1	2,307	0.04%
2019/07/10	0	0.00	17	51.48	51.50	-17	2,265	-0.75%
2019/07/09	1	50.80	2	50.60	51.00	-1	2,278	-0.04%
2019/07/08	1	52.10	0	0.00	51.60	1	2,304	0.04%
2019/07/04	1	51.60	1	51.40	51.40	0	2,456	0.00%
2019/07/03	2	51.00	34	51.00	50.80	-32	2,490	-1.29%
2019/07/02	3	51.50	0	0.00	51.50	3	2,502	0.12%
2019/07/01	0	0.00	49	50.72	51.50	-49	2,521	-1.94%
2019/06/28	0	0.00	1	50.00	49.80	-1	2,535	-0.04%
2019/06/27	4	49.59	4	49.81	49.50	0	2,591	0.00%
2019/06/26	2	48.50	0	0.00	48.80	2	2,581	0.08%
2019/06/25	2	47.35	0	0.00	47.10	2	2,608	0.08%
2019/06/21	2	47.05	3	47.10	47.60	-1	2,686	-0.04%
2019/06/20	1	46.70	0	0.00	47.40	1	2,689	0.04%
2019/06/19	0	0.00	5	46.65	45.85	-5	2,790	-0.18%
2019/06/14	1	44.40	1	44.55	44.35	0	2,901	0.00%
2019/06/13	3	45.10	1	44.95	45.05	2	2,920	0.07%
2019/06/12	0	0.00	2	44.30	44.50	-2	2,939	-0.07%
2019/06/11	27	43.97	3	44.00	44.00	24	2,958	0.81%
2019/06/10	2	42.80	0	0.00	42.85	2	2,927	0.07%
2019/06/06	0	42.00	0	0.00	41.75	0	2,908	0.00%
2019/06/05	1	42.05	0	0.00	42.05	1	2,901	0.03%
2019/06/04	1	42.75	0	0.00	42.30	1	2,908	0.03%
2019/06/03	10	42.55	10	42.75	42.55	0	2,897	0.00%
2019/05/31	2	43.78	0	0.00	43.00	2	2,876	0.07%
2019/05/30	20	43.90	3	43.60	43.50	17	2,833	0.60%
2019/05/29	28	45.10	1	44.10	43.00	27	2,814	0.96%
2019/05/28	87	48.87	11	48.57	47.60	76	2,741	2.77%
2019/05/27	16	48.03	58	47.94	48.10	-42	2,749	-1.53%
2019/05/22	2	48.98	1	48.65	48.40	1	2,832	0.04%
2019/05/17	2	48.05	2	48.00	48.10	0	2,931	0.00%
2019/05/16	0	47.90	0	0.00	47.80	0	2,994	0.00%
2019/05/15	1	48.70	1	48.75	48.80	0	3,014	0.00%
2019/05/14	0	0.00	3	46.70	48.25	-3	3,079	-0.10%
2019/05/13	6	49.47	0	0.00	48.80	6	3,220	0.19%
2019/05/10	7	55.21	6	54.50	54.20	1	3,442	0.03%
2019/05/09	6	56.47	1	55.80	56.40	5	3,402	0.15%
2019/05/08	4	55.93	4	56.08	55.80	0	3,357	0.00%
2019/05/07	3	57.40	4	56.80	57.00	-1	3,421	-0.03%
2019/05/06	1	55.30	1	55.50	55.00	0	3,487	0.00%
2019/05/03	2	55.90	0	0.00	55.90	2	3,743	0.05%
2019/05/02	1	55.10	0	0.00	55.30	1	3,742	0.03%
2019/04/30	6	55.48	5	54.50	55.80	1	3,736	0.03%
2019/04/25	0	0.00	2	58.35	58.10	-2	3,745	-0.05%
2019/04/24	4	59.10	7	58.73	57.80	-3	3,777	-0.08%
2019/04/23	0	0.00	1	59.10	58.60	-1	3,744	-0.03%
2019/04/22	2	58.20	4	58.08	58.20	-2	3,724	-0.05%
2019/04/15	0	0.00	40	56.70	56.90	-40	3,746	-1.07%
2019/04/12	7	56.99	2	56.60	56.10	5	3,810	0.13%
2019/04/11	0	0.00	5	57.90	58.30	-5	3,846	-0.13%
2019/04/10	13	57.98	0	0.00	57.70	13	3,825	0.34%
2019/04/08	3	56.50	0	0.00	56.50	3	3,736	0.08%
2019/04/02	2	56.70	2	57.10	56.70	0	3,744	0.00%
2019/04/01	5	55.50	0	0.00	55.60	5	3,739	0.13%
2019/03/29	0	0.00	1	56.00	56.20	-1	3,683	-0.03%
2019/03/28	15	55.23	3	55.97	55.10	12	3,681	0.33%
2019/03/27	15	54.43	8	55.50	56.10	7	3,659	0.19%
2019/03/26	0	0.00	1	55.10	54.20	-1	3,655	-0.03%
2019/03/25	0	0.00	2	54.10	54.80	-2	3,697	-0.05%
2019/03/22	2	56.10	0	0.00	55.40	2	3,689	0.05%
2019/03/21	1	53.10	0	0.00	53.60	1	3,598	0.03%
2019/03/20	3	51.60	1	51.70	51.40	2	3,496	0.06%
2019/03/15	25	52.98	1	52.40	52.90	24	3,552	0.68%
2019/03/14	1	52.70	0	0.00	52.40	1	3,541	0.03%
2019/03/12	1	54.80	0	0.00	53.70	1	3,626	0.03%
2019/03/11	0	0.00	2	54.30	54.00	-2	3,670	-0.05%
2019/03/08	5	53.66	1	53.40	53.40	4	3,794	0.11%
2019/03/04	1	55.70	0	0.00	56.10	1	4,347	0.02%
2019/02/27	2	55.75	0	0.00	55.50	2	4,376	0.05%
2019/02/22	0	0.00	2	57.05	57.00	-2	4,468	-0.04%
2019/02/21	2	57.45	0	0.00	57.70	2	4,510	0.04%
2019/02/20	5	58.88	0	0.00	58.40	5	4,587	0.11%
2019/02/19	2	57.80	1	58.00	57.80	1	4,618	0.02%
2019/02/18	1	58.40	1	58.70	58.10	0	4,662	0.00%
2019/02/15	15	60.10	22	59.64	58.70	-7	4,726	-0.15%
2019/02/14	1	58.90	11	59.17	58.90	-10	4,714	-0.21%
2019/02/13	3	58.97	2	59.50	58.70	1	4,705	0.02%
2019/02/12	77	58.25	11	58.15	58.70	66	4,638	1.42%
2019/02/11	1	58.00	66	59.00	59.10	-65	4,518	-1.44%
2019/01/30	0	0.00	1	56.50	56.00	-1	4,261	-0.02%
2019/01/29	2	55.95	1	56.30	56.60	1	4,265	0.02%
2019/01/28	11	56.17	3	55.90	55.50	8	4,233	0.19%
2019/01/25	3	54.40	3	55.17	53.50	0	4,227	0.00%
2019/01/24	22	57.11	5	57.58	54.90	17	4,223	0.40%
2019/01/23	0	0.00	6	54.25	54.40	-6	4,104	-0.15%
2019/01/21	0	0.00	1	54.40	54.80	-1	4,151	-0.02%
2019/01/18	0	0.00	2	53.50	53.70	-2	4,164	-0.05%
2019/01/17	4	54.38	2	54.70	53.30	2	4,207	0.05%
2019/01/16	2	54.80	0	0.00	55.60	2	4,179	0.05%
2019/01/14	1.1	53.86	1	52.30	52.10	0.1	4,149	0.00%
2019/01/10	3	52.30	111	52.62	52.70	-108	4,176	-2.59%	大賣/鉅額交易
2019/01/09	2	53.40	1	54.80	53.70	1	4,193	0.02%
2019/01/08	2	55.65	30	55.56	54.40	-28	4,219	-0.66%
2019/01/07	0	0.00	1	53.90	55.10	-1	4,241	-0.02%
2019/01/04	2	52.75	4	52.83	54.50	-2	4,261	-0.05%
2019/01/03	1	54.10	4	53.98	54.00	-3	4,203	-0.07%
2019/01/02	3	54.10	9	53.32	52.30	-6	4,218	-0.14%
2018/12/27	20	52.00	0	0.00	51.60	20	4,329	0.46%
2018/12/26	1	51.70	0	0.00	50.30	1	4,339	0.02%
2018/12/25	126	50.88	91	48.81	51.10	35	4,319	0.81%	大買/
2018/12/24	90	50.19	0	0.00	51.00	90	4,299	2.09%
2018/12/22	1	48.40	4	49.23	49.60	-3	4,272	-0.07%
2018/12/21	1	46.85	1	47.30	48.70	0	4,289	0.00%
2018/12/19	1	47.75	2	47.95	47.45	-1	4,266	-0.02%
2018/12/18	1	49.15	2	49.35	49.00	-1	4,261	-0.02%
2018/12/17	3	52.00	0	0.00	51.30	3	4,227	0.07%
2018/12/14	4	51.80	0	0.00	52.00	4	4,278	0.09%
2018/12/12	3	54.80	6	54.32	54.20	-3	4,413	-0.07%
2018/12/11	1	52.30	0	0.00	52.00	1	4,355	0.02%
2018/12/10	3	50.80	0	0.00	51.20	3	4,357	0.07%
2018/12/07	0	0.00	1	54.30	54.60	-1	4,320	-0.02%
2018/12/06	0	0.00	22	55.22	53.50	-22	4,357	-0.50%
2018/12/05	3	56.80	52	56.78	56.60	-49	4,290	-1.14%
2018/12/04	5	59.70	4	59.68	58.90	1	4,250	0.02%
2018/12/03	39	61.30	5	60.56	60.80	34	4,208	0.81%
2018/11/30	10	57.55	6	57.60	56.80	4	4,077	0.10%
2018/11/29	27	57.68	1	58.50	56.40	26	4,002	0.65%
2018/11/28	10	56.34	31	56.91	56.60	-21	3,862	-0.54%
2018/11/27	5	53.02	6	53.07	53.50	-1	3,600	-0.03%
2018/11/26	8	51.55	0	0.00	51.30	8	3,471	0.23%
2018/11/23	0	0.00	7	50.24	49.50	-7	3,429	-0.20%
2018/11/22	55	52.00	29	51.39	50.20	26	3,417	0.76%
2018/11/21	40.1	49.93	1	51.00	51.00	39.1	3,355	1.16%
2018/11/20	2	50.70	8	51.16	50.20	-6	3,337	-0.18%
2018/11/19	3	48.75	19	49.86	50.30	-16	3,274	-0.49%
2018/11/16	5	47.20	6	46.92	47.00	-1	3,164	-0.03%
2018/11/15	8	47.86	18	47.99	48.10	-10	3,115	-0.32%
2018/11/14	184	48.15	186	50.26	47.00	-2	3,072	-0.07%	大買/大賣/
2018/11/13	3	48.00	0	0.00	48.25	3	2,995	0.10%
2018/11/12	0	0.00	2	52.00	49.50	-2	2,945	-0.07%
2018/11/08	1	53.50	1	54.00	52.90	0	2,915	0.00%
2018/11/07	4	51.38	2	51.80	52.90	2	2,858	0.07%
2018/11/01	2	48.95	5	48.36	49.70	-3	2,907	-0.10%
2018/10/31	3.1	45.34	2	44.95	46.30	1.1	2,809	0.04%
2018/10/30	0	0.00	8	41.26	43.25	-8	2,671	-0.30%
2018/10/29	5	39.65	0	0.00	39.35	5	2,622	0.19%
2018/10/26	0	0.00	4	40.00	40.00	-4	2,641	-0.15%
2018/10/25	5	39.14	0	0.00	39.50	5	2,631	0.19%
2018/10/22	4	44.95	0	0.00	44.25	4	2,598	0.15%
2018/10/17	1	46.60	1	48.05	46.40	0	2,647	0.00%
2018/10/16	0	0.00	1	47.00	47.35	-1	2,642	-0.04%
2018/10/15	0	0.00	1	46.00	47.70	-1	2,630	-0.04%
2018/10/12	0	0.00	3	43.47	44.60	-3	2,624	-0.11%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	48.35	0	0.00	48.20	1	2,583	0.04%
2018/10/08	1	53.10	1	54.00	50.00	0	2,543	0.00%
2018/10/05	6	53.52	0	0.00	52.90	6	2,508	0.24%
2018/10/04	3	59.17	4	59.58	58.70	-1	2,468	-0.04%
2018/10/03	0	0.00	1	60.70	61.10	-1	2,480	-0.04%
2018/10/02	1	62.00	4	61.55	61.10	-3	2,527	-0.12%
2018/10/01	1	60.00	2	61.20	61.40	-1	2,536	-0.04%
2018/09/27	5	60.40	0	0.00	60.40	5	2,689	0.19%
2018/09/26	2	63.65	0	0.00	62.90	2	2,760	0.07%
2018/09/25	2	63.95	3	65.00	64.50	-1	2,983	-0.03%
2018/09/21	3	60.40	7	59.83	61.20	-4	3,091	-0.13%
2018/09/20	1	59.00	2	60.10	58.70	-1	3,088	-0.03%
2018/09/19	49	59.82	21	60.96	57.90	28	3,069	0.91%
2018/09/18	56	60.01	99	60.49	59.80	-43	3,060	-1.41%
2018/09/17	4	65.70	0	0.00	64.00	4	2,995	0.13%
2018/09/14	0.1	66.40	0	0.00	66.80	0.1	3,006	0.00%
2018/09/13	1	64.10	1	65.20	64.20	0	3,087	0.00%
2018/09/12	2	62.80	1	63.40	63.20	1	3,396	0.03%
2018/09/10	0	0.00	3	68.50	67.30	-3	3,515	-0.09%
2018/09/07	1	70.10	0	0.00	70.00	1	3,510	0.03%
2018/08/30	1	74.40	0	0.00	74.40	1	3,785	0.03%
2018/08/29	3	75.90	0	0.00	75.20	3	3,879	0.08%
2018/08/27	2	72.60	1	72.90	74.40	1	4,094	0.02%
2018/08/24	0	0.00	2	69.90	69.90	-2	4,453	-0.04%
2018/08/21	1	67.70	3	69.17	69.70	-2	4,775	-0.04%
2018/08/17	3	71.07	1	71.50	70.00	2	4,747	0.04%
2018/08/16	2	70.55	4	70.80	70.00	-2	4,730	-0.04%
2018/08/15	0	0.00	1	68.80	69.00	-1	4,721	-0.02%
2018/08/13	4	68.63	1	67.60	67.50	3	4,716	0.06%
2018/08/10	3	72.40	1	72.60	71.90	2	4,672	0.04%
2018/08/09	48	78.14	42	79.41	75.00	6	4,613	0.13%
2018/08/08	2	82.45	0	0.00	81.00	2	4,537	0.04%
2018/08/07	1	82.10	0	0.00	82.00	1	4,589	0.02%
2018/08/01	0	0.00	1	83.90	85.00	-1	4,584	-0.02%
2018/07/30	1	82.00	2	82.60	81.80	-1	4,579	-0.02%
2018/07/27	3	85.10	1	84.80	84.20	2	4,571	0.04%
2018/07/26	11	84.83	2	83.05	84.20	9	4,568	0.20%
2018/07/24	5	80.20	5	79.90	79.90	0	4,505	0.00%
2018/07/20	1	83.90	0	0.00	83.40	1	4,512	0.02%
2018/07/19	1	82.00	0	0.00	82.40	1	4,496	0.02%
2018/07/18	1	85.60	1	85.00	84.30	0	4,522	0.00%
2018/07/17	0	0.00	2	85.40	85.10	-2	4,520	-0.04%
2018/07/16	3	87.03	0	0.00	87.10	3	4,515	0.07%
2018/07/13	0	0.00	1	88.40	90.40	-1	4,511	-0.02%
2018/07/11	3	86.90	2	86.15	85.60	1	4,481	0.02%
2018/07/06	10	89.62	5	88.18	88.90	5	4,457	0.11%
2018/07/05	0	0.00	5	87.20	88.50	-5	4,481	-0.11%
2018/07/04	0	0.00	10	92.00	93.30	-10	4,367	-0.23%
2018/07/03	16	97.73	9	97.56	97.20	7	4,295	0.16%
2018/07/02	1	91.60	2	89.70	90.60	-1	4,073	-0.02%
2018/06/29	2	86.00	1	86.00	86.40	1	3,952	0.03%
2018/06/28	5	86.10	2	85.70	86.50	3	3,929	0.08%
2018/06/27	1	85.00	1	86.50	83.80	0	3,934	0.00%
2018/06/26	3	81.40	2	82.15	83.00	1	3,878	0.03%
2018/06/25	1	83.80	13	82.70	83.50	-12	3,882	-0.31%
2018/06/22	5	86.76	2	88.10	83.50	3	3,944	0.08%
2018/06/21	7	89.29	10	90.38	87.00	-3	3,871	-0.08%
2018/06/20	13	86.52	5	86.66	88.30	8	3,575	0.22%
2018/06/19	1	80.90	2	81.20	80.30	-1	3,420	-0.03%
2018/06/15	0	0.00	2	83.00	81.80	-2	3,442	-0.06%
2018/06/14	2	82.50	0	0.00	82.50	2	3,464	0.06%
2018/06/13	3	84.87	3	83.50	83.40	0	3,466	0.00%
2018/06/12	2	87.80	4	87.53	86.40	-2	3,437	-0.06%
2018/06/11	1	83.80	4	86.05	86.10	-3	3,374	-0.09%
2018/06/08	4	85.02	0	0.00	83.40	4	3,373	0.12%
2018/06/07	2	83.60	3	85.00	85.40	-1	3,394	-0.03%
2018/06/06	2	84.30	38	82.66	84.30	-36	3,493	-1.03%
2018/06/05	69	81.02	37	81.00	80.50	32	3,528	0.91%
2018/06/04	96	83.84	4	88.18	83.50	92	3,721	2.47%
2018/06/01	184	87.00	184	88.96	87.30	0	3,737	0.00%	大買/大賣/
2018/05/31	33	84.46	114	85.24	85.30	-81	3,355	-2.41%	大賣/
2018/05/29	0	0.00	2	74.40	74.80	-2	3,076	-0.07%
2018/05/28	2	75.50	0	0.00	75.70	2	3,108	0.06%
2018/05/25	2	74.00	0	0.00	74.90	2	3,155	0.06%
2018/05/23	3	72.07	1	73.00	72.10	2	3,168	0.06%
2018/05/22	0	0.00	3	73.20	73.10	-3	3,165	-0.09%
2018/05/18	0	0.00	2	76.00	75.30	-2	3,191	-0.06%
2018/05/15	1	77.30	0	0.00	77.90	1	3,201	0.03%
2018/05/14	2	76.80	0	0.00	76.50	2	3,199	0.06%
2018/05/11	2	75.50	0	0.00	75.30	2	3,203	0.06%
2018/05/08	0	0.00	2	73.50	74.00	-2	3,201	-0.06%
2018/05/02	2	69.00	28	71.45	71.60	-26	3,218	-0.81%
2018/04/30	0	0.00	3	67.20	68.40	-3	3,204	-0.09%
2018/04/27	1	68.00	2	67.50	67.80	-1	3,242	-0.03%
2018/04/26	0	0.00	2	69.10	67.10	-2	3,272	-0.06%
2018/04/25	1	69.50	1	69.80	69.40	0	3,290	0.00%
2018/04/24	26	70.10	0	0.00	68.50	26	3,283	0.79%
2018/04/23	0	0.00	6	74.80	74.50	-6	3,240	-0.19%
2018/04/19	9	78.07	3	77.97	77.70	6	3,236	0.19%
2018/04/17	2	75.95	1	76.50	75.10	1	3,260	0.03%
2018/04/16	1	78.80	71	79.51	79.10	-70	3,243	-2.16%
2018/04/13	73	80.18	0	0.00	80.50	73	3,278	2.23%
2018/04/12	1	79.00	1	80.30	80.00	0	3,293	0.00%
2018/04/11	1	78.40	8	80.29	79.90	-7	3,357	-0.21%
2018/04/10	1	77.30	0	0.00	75.90	1	3,340	0.03%
2018/04/03	3	78.40	0	0.00	77.60	3	3,557	0.08%
2018/04/02	1	76.20	1	76.00	76.60	0	3,562	0.00%
2018/03/30	3	79.00	4	80.55	78.80	-1	3,559	-0.03%
2018/03/29	1	78.00	3	78.00	78.00	-2	3,533	-0.06%
2018/03/28	4	79.65	2	78.50	78.60	2	3,525	0.06%
2018/03/27	6	80.82	4	82.05	81.70	2	3,505	0.06%
2018/03/23	5	77.90	5	75.80	77.10	0	3,472	0.00%
2018/03/22	1	79.80	0	0.00	79.80	1	3,464	0.03%
2018/03/21	1	79.60	1	81.30	81.50	0	3,481	0.00%
2018/03/20	3	81.17	0	0.00	80.10	3	3,466	0.09%
2018/03/16	2	82.40	0	0.00	81.30	2	3,516	0.06%
2018/03/15	0	0.00	6	81.45	82.20	-6	3,546	-0.17%
2018/03/14	8	83.16	3	83.30	82.10	5	3,527	0.14%
2018/03/13	0	0.00	3	84.27	85.50	-3	3,518	-0.09%
2018/03/12	24	85.00	52.4	84.46	82.60	-28.4	3,530	-0.80%
2018/03/09	22	83.32	1	84.00	81.60	21	3,432	0.61%
2018/03/08	100	78.00	334	80.34	82.80	-234	3,360	-6.96%	大賣/鉅額交易
2018/03/07	200	75.75	46	76.61	75.30	154	3,080	5.00%	大買/鉅額交易
2018/03/06	0	0.00	2	73.00	72.80	-2	2,942	-0.07%
2018/03/05	0	0.00	1	73.00	71.90	-1	2,989	-0.03%
2018/03/01	2	72.25	0	0.00	73.10	2	3,064	0.07%
2018/02/27	0	0.00	2	71.00	71.00	-2	3,039	-0.07%
2018/02/23	0	0.00	1	68.40	68.50	-1	3,132	-0.03%
2018/02/22	2	66.05	0	0.00	66.80	2	3,214	0.06%
2018/02/21	11	65.82	113	65.82	67.00	-102	3,266	-3.12%	大賣/鉅額交易
2018/02/12	30	61.75	0	0.00	61.90	30	3,317	0.90%
2018/02/09	3	58.67	8	58.96	61.20	-5	3,337	-0.15%
2018/02/07	0	0.00	21	64.50	62.00	-21	3,319	-0.63%
2018/02/06	152	62.40	62	60.96	62.10	90	3,331	2.70%	大買/
2018/02/05	1	67.50	0	0.00	67.50	1	3,291	0.03%
2018/02/01	1	70.90	0	0.00	70.60	1	3,455	0.03%
2018/01/31	2	70.80	2	71.50	72.10	0	3,628	0.00%
2018/01/29	0	0.00	6	70.70	71.50	-6	3,853	-0.16%
2018/01/24	2	70.70	2	70.50	70.80	0	4,087	0.00%
2018/01/23	2	72.05	6	71.00	71.00	-4	4,148	-0.10%
2018/01/22	2	68.95	1	70.00	69.60	1	4,185	0.02%
2018/01/19	3	72.10	0	0.00	70.60	3	4,283	0.07%
2018/01/18	0	0.00	2	71.75	71.90	-2	4,332	-0.05%
2018/01/17	8	71.73	2	72.30	71.50	6	4,412	0.14%
2018/01/16	2	72.50	7	72.33	73.10	-5	4,416	-0.11%
2018/01/15	10	72.03	5	72.10	72.00	5	4,443	0.11%
2018/01/12	10	70.71	14	70.84	72.50	-4	4,572	-0.09%
2018/01/11	18	69.99	16	69.91	69.90	2	4,595	0.04%
2018/01/10	17	71.59	4	71.50	71.10	13	4,588	0.28%
2018/01/09	10	74.45	7	74.64	73.80	3	4,654	0.06%
2018/01/08	17	77.95	19	79.67	77.00	-2	4,645	-0.04%
2018/01/05	23	79.71	17	79.86	80.00	6	4,683	0.13%
2018/01/04	6	77.80	44.5	78.00	78.60	-38.5	4,733	-0.81%
2018/01/03	8	75.76	16	75.44	75.80	-8	4,721	-0.17%
2018/01/02	2	73.90	3	74.77	75.30	-1	4,673	-0.02%