台半 (5425)-宏遠-台中券商分點個股進出

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
71.3
漲跌
▲0.1
漲幅
+0.14%
成交量
1,113張
產業
上櫃半導體類股
1074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－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	1	71.00	71.30	-1	2,485	-0.04%
2024/04/30	2	73.30	0	0.00	73.00	2	2,551	0.08%
2024/04/29	0	0.00	1	71.10	72.00	-1	2,611	-0.04%
2024/04/26	1	70.10	0	0.00	70.10	1	2,621	0.04%
2024/04/25	0.1	70.20	0	0.00	71.00	0.1	2,640	0.00%
2024/04/24	0	0.00	2	69.80	71.40	-2	2,699	-0.07%
2024/04/23	2.3	68.45	1	70.10	68.40	1.3	2,873	0.05%
2024/04/22	2	69.10	0	0.00	68.80	2	2,914	0.07%
2024/04/19	4.2	72.74	0	0.00	71.10	4.2	2,935	0.14%
2024/04/18	1.2	74.96	0	74.90	74.90	1.2	2,947	0.04%
2024/04/17	0	0.00	1	75.00	74.60	-1	2,992	-0.03%
2024/04/16	2	74.55	0	0.00	74.00	2	3,018	0.07%
2024/04/15	2	78.10	1	79.30	77.50	1	3,006	0.03%
2024/04/12	2	80.35	19	79.55	80.80	-17	2,970	-0.57%
2024/04/11	1	77.50	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0	0.00	10	78.55	78.20	-10	2,922	-0.34%
2024/04/03	1	75.60	0	0.00	76.00	1	3,109	0.03%
2024/04/02	0	75.50	0	0.00	74.90	0	3,161	0.00%
2024/04/01	2	75.20	2	75.75	75.50	0	3,250	0.00%
2024/03/29	1	74.50	0	0.00	74.10	1	3,357	0.03%
2024/03/28	0.1	76.00	0	0.00	75.20	0.1	3,694	0.00%
2024/03/26	1	75.60	0	0.00	75.50	1	3,961	0.03%
2024/03/22	0	77.50	1	77.50	77.10	-1	4,359	-0.02%
2024/03/20	1.2	76.80	0	0.00	76.10	1.2	5,479	0.02%
2024/03/19	5	76.70	3	76.97	77.30	2	5,743	0.03%
2024/03/18	1	74.00	1	75.20	75.90	0	5,723	0.00%
2024/03/15	1	75.90	0	0.00	75.30	1	5,705	0.02%
2024/03/14	1	77.00	1	75.80	76.40	0	5,732	0.00%
2024/03/12	0	0.00	1	77.40	77.50	-1	5,706	-0.02%
2024/03/11	3	76.60	3	76.30	76.80	0	5,692	0.00%
2024/03/08	6.3	75.87	8	76.93	75.40	-1.8	5,692	-0.03%
2024/03/07	15	77.33	0	0.00	75.50	15	5,612	0.27%
2024/03/06	3	79.10	3	79.70	78.50	0	5,601	0.00%
2024/03/05	1.1	79.48	1	78.90	78.80	0.1	5,789	0.00%
2024/03/04	3	78.90	0	0.00	78.80	3	5,776	0.05%
2024/03/01	2.1	79.95	0	0.00	79.40	2.1	5,737	0.04%
2024/02/29	6	80.00	7	80.84	80.00	-1	5,727	-0.02%
2024/02/27	2	79.65	2	81.00	79.70	0	5,775	0.00%
2024/02/26	0	81.80	0.6	81.60	81.60	-0.6	5,735	-0.01%
2024/02/23	3	82.13	1	81.80	81.80	2	5,735	0.03%
2024/02/22	2	83.20	2	83.95	83.00	0	5,713	0.00%
2024/02/21	1	82.60	0	0.00	82.70	1	5,702	0.02%
2024/02/20	1	83.00	0	0.00	82.90	1	5,711	0.02%
2024/02/19	0	0.00	1	84.10	83.60	-1	5,699	-0.02%
2024/02/16	6	82.50	6	83.40	82.80	0	5,689	0.00%
2024/02/05	0	0.00	1	81.10	81.10	-1	5,631	-0.02%
2024/02/02	0	0.00	1	81.70	81.50	-1	5,619	-0.02%
2024/01/26	0	81.10	0	0.00	80.70	0	5,553	0.00%
2024/01/25	3	81.93	0	0.00	81.30	3	5,554	0.05%
2024/01/24	1	83.30	1	82.60	82.60	0	5,542	0.00%
2024/01/23	5	82.62	6	82.60	82.30	-1	5,574	-0.02%
2024/01/22	0	0.00	2	80.60	80.90	-2	5,491	-0.04%
2024/01/19	15	80.33	14	80.04	80.30	1	5,484	0.02%
2024/01/18	2	79.80	0	0.00	79.70	2	5,463	0.04%
2024/01/17	3	81.03	2	84.40	80.60	1	5,434	0.02%
2024/01/16	4	83.00	4	83.50	82.90	0	5,235	0.00%
2024/01/15	4	82.40	5	82.72	82.10	-1	5,178	-0.02%
2024/01/12	3.2	80.77	0	0.00	80.30	3.2	5,163	0.06%
2024/01/11	1.2	80.90	0	0.00	82.20	1.2	5,125	0.02%
2024/01/09	0.1	82.90	0	0.00	82.60	0.1	5,093	0.00%
2024/01/08	1	82.80	0	0.00	82.70	1	5,094	0.02%
2024/01/05	2	83.55	0	0.00	83.10	2	5,086	0.04%
2024/01/04	1	85.70	0	0.00	85.20	1	5,016	0.02%
2024/01/03	2.1	85.58	0	0.00	84.90	2.1	4,961	0.04%
2024/01/02	3	89.73	0	0.00	87.20	3	4,828	0.06%
2023/12/29	1	90.70	1	91.70	91.50	0	4,696	0.00%
2023/12/27	3	93.03	0.5	93.20	92.80	2.5	4,640	0.05%
2023/12/26	1	95.39	0	0.00	94.60	1	4,553	0.02%
2023/12/25	4	97.00	7	96.44	94.90	-3	4,436	-0.07%
2023/12/22	1	94.10	1	93.70	94.60	0	4,094	0.00%
2023/12/21	0	0.00	5	94.80	92.20	-5	3,995	-0.13%
2023/12/20	3	94.20	3	95.00	94.60	0	3,900	0.00%
2023/12/19	0	0.00	6	92.02	92.60	-6	3,620	-0.17%
2023/12/18	8	91.86	2	94.40	91.20	6	3,524	0.17%
2023/12/15	56	97.06	57	96.43	93.20	-1	3,309	-0.03%
2023/12/14	0	0.00	32	89.98	92.00	-32	2,412	-1.33%
2023/12/11	1	86.40	1	86.80	87.20	0	2,148	0.00%
2023/12/07	2	84.10	0	0.00	84.10	2	2,260	0.09%
2023/12/04	1.2	86.69	13	86.62	86.60	-11.9	2,333	-0.51%
2023/12/01	1.2	87.49	1	87.10	87.50	0.2	2,320	0.01%
2023/11/30	5	88.94	4	88.95	88.80	1	2,341	0.04%
2023/11/29	6	85.40	1	85.60	85.50	5	2,140	0.23%
2023/11/27	1	82.80	0	0.00	82.70	1	2,178	0.05%
2023/11/24	1.2	84.87	0	0.00	84.60	1.2	2,286	0.05%
2023/11/22	2.3	83.38	2	83.65	83.80	0.3	2,200	0.01%
2023/11/20	4	83.40	3	83.10	83.40	1	2,225	0.04%
2023/11/17	0	0.00	2	82.20	82.30	-2	2,218	-0.09%
2023/11/16	2	81.05	0.3	81.50	81.10	1.7	2,215	0.08%
2023/11/15	0	0.00	5	80.90	81.80	-5	2,218	-0.23%
2023/11/14	0.3	79.20	0	0.00	79.00	0.3	2,218	0.01%
2023/11/13	0	0.00	1	79.70	79.60	-1	2,291	-0.04%
2023/11/10	1	78.90	0	0.00	78.80	1	2,371	0.04%
2023/11/09	5	79.52	0	0.00	78.90	5	2,473	0.20%
2023/11/06	0	0.00	2	81.15	81.00	-2	2,706	-0.07%
2023/11/03	1	80.00	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0	0.00	3	80.20	80.20	-3	2,942	-0.10%
2023/10/31	6	80.23	0	0.00	77.80	6	3,001	0.20%
2023/10/27	3	81.67	0	0.00	81.30	3	3,158	0.09%
2023/10/26	1	82.70	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	3	84.53	84.20	-3	3,322	-0.09%
2023/10/24	2	81.10	4	82.15	82.40	-2	3,358	-0.06%
2023/10/23	2	81.80	0	0.00	81.60	2	3,420	0.06%
2023/10/20	1	82.80	0	0.00	81.70	1	3,509	0.03%
2023/10/19	1	84.80	1	84.00	83.70	0	3,601	0.00%
2023/10/18	1	82.60	2	85.25	85.60	-1	3,746	-0.03%
2023/10/13	0	0.00	1	85.30	84.90	-1	4,148	-0.02%
2023/10/12	1	83.00	1	83.70	84.00	0	4,315	0.00%
2023/10/11	1	83.20	1	83.90	83.20	0	4,405	0.00%
2023/10/06	1	82.90	0	0.00	83.30	1	4,553	0.02%
2023/10/04	1	82.10	1	83.40	83.80	0	5,144	0.00%
2023/10/03	2	83.25	0	0.00	82.90	2	5,183	0.04%
2023/09/26	1	85.10	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	6	85.72	86.60	-6	5,562	-0.11%
2023/09/21	3	82.83	0	0.00	82.40	3	5,594	0.05%
2023/09/20	3	84.83	0	0.00	84.40	3	5,673	0.05%
2023/09/14	4	86.90	1	87.30	86.90	3	6,173	0.05%
2023/09/13	1	86.30	2	87.30	87.50	-1	6,227	-0.02%
2023/09/12	0	0.00	1	86.60	86.50	-1	6,296	-0.02%
2023/09/11	0	0.00	1	86.00	84.20	-1	6,334	-0.02%
2023/09/06	1	85.00	0	0.00	84.70	1	7,243	0.01%
2023/09/05	3	86.23	7	86.23	85.60	-4	7,622	-0.05%
2023/09/04	2	82.75	0	0.00	83.20	2	7,568	0.03%
2023/08/30	0	0.00	4	83.28	84.40	-4	7,680	-0.05%
2023/08/29	0	80.65	0	0.00	80.50	0	7,645	0.00%
2023/08/24	2	80.80	0	0.00	80.50	2	7,854	0.03%
2023/08/23	1	80.10	0	0.00	80.70	1	8,037	0.01%
2023/08/22	2	80.90	0	0.00	80.30	2	8,098	0.02%
2023/08/10	3	81.43	0	0.00	81.10	3	8,148	0.04%
2023/08/09	2	82.35	2	82.90	83.40	0	8,124	0.00%
2023/08/08	0	0.00	1	85.70	85.70	-1	7,979	-0.01%
2023/08/04	1	86.50	0	0.00	86.50	1	8,015	0.01%
2023/08/02	2	89.10	3	89.77	87.60	-1	8,097	-0.01%
2023/08/01	1	87.90	0	0.00	88.20	1	8,007	0.01%
2023/07/31	3	89.13	20	89.00	88.30	-17	7,987	-0.21%
2023/07/28	2	90.10	0	0.00	90.30	2	7,921	0.03%
2023/07/27	2	91.05	0	0.00	90.80	2	7,957	0.03%
2023/07/26	4	94.10	0	0.00	93.60	4	8,076	0.05%
2023/07/25	4	93.58	4	94.48	94.20	0	8,096	0.00%
2023/07/24	6	94.52	1	95.00	94.00	5	8,104	0.06%
2023/07/21	5	97.04	0	0.00	96.50	5	8,127	0.06%
2023/07/20	4	98.15	16	99.53	99.30	-12	8,221	-0.15%
2023/07/19	9	97.97	10.2	97.04	97.20	-1.2	8,249	-0.01%
2023/07/18	4	101.00	3	102.50	99.00	1	8,411	0.01%
2023/07/17	11	101.64	5	102.00	101.50	6	8,285	0.07%
2023/07/14	1.2	100.00	7	100.50	99.80	-5.8	8,170	-0.07%
2023/07/13	3	99.20	0	0.00	98.60	3	8,150	0.04%
2023/07/12	10	100.00	4	101.50	98.80	6	8,068	0.07%
2023/07/11	0	0.00	15	100.00	101.00	-15	7,945	-0.19%
2023/07/10	4	96.30	4	97.10	96.10	0	7,693	0.00%
2023/07/07	9	95.22	0	0.00	95.50	9	7,880	0.11%
2023/07/06	2	96.60	0	0.00	96.50	2	8,073	0.02%
2023/07/05	4	98.65	1	97.60	97.60	3	8,410	0.04%
2023/07/04	3	98.17	2	99.35	98.10	1	8,317	0.01%
2023/07/03	0	0.00	5	98.96	99.00	-5	8,269	-0.06%
2023/06/30	10	97.20	5	97.20	97.10	5	8,280	0.06%
2023/06/29	1	97.30	2	96.70	96.60	-1	8,377	-0.01%
2023/06/28	11	95.48	4	95.18	95.20	7	8,620	0.08%
2023/06/27	6	96.73	2	98.70	96.10	4	8,836	0.05%
2023/06/26	4	97.40	0	0.00	97.30	4	8,955	0.04%
2023/06/21	11	101.09	13	102.04	99.00	-2	9,123	-0.02%
2023/06/20	12	97.46	7	99.24	99.80	5	9,440	0.05%
2023/06/19	8	96.99	0	0.00	97.00	8	9,743	0.08%
2023/06/16	12	97.32	10	97.49	97.00	2	9,932	0.02%
2023/06/15	5	100.60	2	100.40	99.60	3	9,969	0.03%
2023/06/14	3	99.67	0	0.00	99.50	3	10,122	0.03%
2023/06/13	19	103.58	17	104.35	103.00	2	10,142	0.02%
2023/06/12	12	101.75	10	105.15	103.00	2	10,296	0.02%
2023/06/09	4	101.13	19	101.03	102.00	-15	10,016	-0.15%
2023/06/08	2	93.65	0	0.00	93.50	2	9,936	0.02%
2023/06/07	0	0.00	2	95.00	94.70	-2	10,232	-0.02%
2023/06/06	4	94.00	0	0.00	94.00	4	10,459	0.04%
2023/06/05	0	0.00	3	95.43	96.00	-3	10,901	-0.03%
2023/06/02	1	94.30	0	0.00	93.60	1	12,184	0.01%
2023/06/01	2	94.70	0	0.00	94.60	2	12,289	0.02%
2023/05/31	3	95.30	1	95.00	94.60	2	12,517	0.02%
2023/05/30	6	95.17	0	0.00	94.70	6	12,536	0.05%
2023/05/29	2	94.90	20	94.77	96.20	-18	12,592	-0.14%
2023/05/26	7	90.69	2	92.50	90.60	5	12,507	0.04%
2023/05/25	10	91.77	0	0.00	91.50	10	12,538	0.08%
2023/05/24	2	93.30	0	0.00	93.20	2	12,710	0.02%
2023/05/19	5	92.14	0	0.00	91.90	5	13,267	0.04%
2023/05/18	6	91.70	0	0.00	93.00	6	13,742	0.04%
2023/05/17	0	0.00	1	91.60	91.00	-1	13,940	-0.01%
2023/05/15	1	90.00	0	0.00	90.00	1	13,996	0.01%
2023/05/11	6	91.60	6	92.50	91.10	0	14,362	0.00%
2023/05/10	6	92.20	6	91.10	92.20	0	14,490	0.00%
2023/05/09	1	91.50	0	0.00	91.10	1	14,596	0.01%
2023/05/03	2	93.35	1	93.50	93.00	1	15,361	0.01%
2023/04/28	1	93.30	1	92.30	91.70	0	16,037	0.00%
2023/04/26	0	0.00	1	91.90	92.50	-1	15,945	-0.01%
2023/04/25	1	89.90	0	0.00	90.60	1	15,842	0.01%
2023/04/24	1	94.20	0	0.00	93.00	1	15,628	0.01%
2023/04/21	5	96.14	0	0.00	95.40	5	15,461	0.03%
2023/04/20	1	101.00	0	0.00	101.00	1	15,340	0.01%
2023/04/18	4	104.50	0	0.00	104.00	4	15,439	0.03%
2023/04/14	5	105.00	0	0.00	104.00	5	15,556	0.03%
2023/04/13	3	107.50	2	107.00	107.00	1	15,460	0.01%
2023/04/12	6	110.92	4	110.98	107.50	2	15,398	0.01%
2023/04/11	1	110.00	2	109.01	110.00	-1	15,199	-0.01%
2023/04/10	9.1	108.94	25	109.86	110.00	-16	14,998	-0.11%
2023/04/07	1	104.50	0	0.00	104.50	1	14,641	0.01%
2023/04/06	2	103.50	2	104.00	104.00	0	14,632	0.00%
2023/03/31	0	0.00	10	104.00	104.00	-10	14,613	-0.07%
2023/03/30	1	104.00	4	103.38	103.50	-3	14,560	-0.02%
2023/03/29	17	100.18	22	102.09	101.00	-5	14,503	-0.03%
2023/03/28	11	104.55	5	103.60	104.00	6	14,356	0.04%
2023/03/24	21	113.50	0	0.00	112.00	21	13,971	0.15%
2023/03/23	10	112.20	8	112.63	112.00	2	13,799	0.01%
2023/03/22	11	107.73	6	111.17	115.50	5	13,314	0.04%
2023/03/21	8	106.94	1	107.00	105.00	7	12,926	0.05%
2023/03/20	0	0.00	3	107.67	108.00	-3	12,746	-0.02%
2023/03/17	4	104.13	15	105.17	106.50	-11	12,745	-0.09%
2023/03/16	15	103.87	14	104.07	103.00	1	12,593	0.01%
2023/03/15	17	107.24	6	108.75	107.00	11	12,521	0.09%
2023/03/14	0	0.00	4	106.00	104.50	-4	12,311	-0.03%
2023/03/13	3	106.17	65	104.80	106.50	-62	12,340	-0.50%
2023/03/10	4	105.00	54	106.85	103.50	-50	12,328	-0.41%
2023/03/09	11	109.32	17	109.24	110.00	-6	12,477	-0.05%
2023/03/08	57	111.18	14	110.18	111.50	43	12,469	0.34%
2023/03/07	9	108.72	15	109.60	109.00	-6	12,413	-0.05%
2023/03/03	13	94.89	4	94.68	94.40	9	12,404	0.07%
2023/03/02	6	91.97	6	91.70	91.70	0	12,570	0.00%
2023/03/01	1	92.50	0	0.00	91.80	1	12,851	0.01%
2023/02/24	0	0.00	1	93.60	93.60	-1	12,882	-0.01%
2023/02/22	2	90.55	1	91.30	90.90	1	12,988	0.01%
2023/02/17	10	94.68	2	95.20	95.00	8	12,912	0.06%
2023/02/16	8	91.75	22	91.36	94.60	-14	12,624	-0.11%
2023/02/15	8	89.10	2	90.50	88.00	6	12,386	0.05%
2023/02/13	5	89.90	5.1	88.61	88.60	-0.1	12,443	0.00%
2023/02/10	5	92.00	105	90.38	89.10	-100	12,553	-0.80%	大賣/
2023/02/09	17	90.39	93	90.10	90.90	-76	12,514	-0.61%
2023/02/08	20	90.40	23	90.64	90.70	-3	12,414	-0.02%
2023/02/07	10	88.80	10	90.50	90.50	0	12,392	0.00%
2023/02/03	50	89.70	0	0.00	89.10	50	12,639	0.40%
2023/02/02	86	90.00	7	90.31	89.50	79	12,692	0.62%
2023/02/01	105	89.81	205	90.61	90.30	-100	12,632	-0.79%	大買/大賣/
2023/01/31	7	87.30	18.4	87.76	88.30	-11.4	12,403	-0.09%
2023/01/30	180.4	84.54	19	85.08	85.30	161.4	12,178	1.33%	大買/鉅額交易
2023/01/17	0	79.40	0	0.00	79.30	0	11,917	0.00%
2023/01/10	2	78.50	0	0.00	79.00	2	13,023	0.02%
2023/01/09	0	0.00	20	79.46	80.00	-20	13,135	-0.15%
2023/01/06	0	0.00	3	78.00	77.80	-3	13,281	-0.02%
2023/01/04	0	0.00	3	77.00	77.00	-3	13,624	-0.02%
2022/12/30	2	74.20	0	0.00	74.20	2	14,126	0.01%
2022/12/28	0	0.00	1	74.20	73.70	-1	15,868	-0.01%
2022/12/22	1	75.70	0	0.00	75.30	1	16,613	0.01%
2022/12/21	2	74.50	0	0.00	74.20	2	16,826	0.01%
2022/12/19	2	77.80	1	77.80	77.90	1	17,031	0.01%
2022/12/16	16	79.20	0	0.00	79.00	16	17,151	0.09%
2022/12/08	0	0.00	1	80.50	81.90	-1	17,970	-0.01%
2022/12/07	1	78.80	0	0.00	79.80	1	18,154	0.01%
2022/12/06	2	81.75	1	81.80	81.40	1	18,155	0.01%
2022/12/05	3	83.83	2	83.50	83.50	1	18,273	0.01%
2022/12/02	10	85.31	10	85.53	84.60	0	18,370	0.00%
2022/12/01	11	84.35	23	85.13	84.60	-12	18,456	-0.07%
2022/11/30	4	82.18	4	82.60	82.60	0	18,425	0.00%
2022/11/29	10	81.63	4	81.12	81.20	6	18,659	0.03%
2022/11/28	1	81.90	2	82.85	82.20	-1	18,821	-0.01%
2022/11/25	6	79.68	14	79.21	80.50	-8	18,450	-0.04%
2022/11/24	2	75.30	14	74.49	76.30	-12	18,061	-0.07%
2022/11/23	11	73.88	0	0.00	73.00	11	17,997	0.06%
2022/11/22	8	76.61	0	0.00	76.00	8	17,967	0.04%
2022/11/21	1	78.70	1	78.80	78.30	0	18,649	0.00%
2022/11/18	1	78.70	0	0.00	77.10	1	19,544	0.01%
2022/11/17	0	0.00	2	77.40	78.40	-2	19,617	-0.01%
2022/11/15	3	76.80	1	77.50	77.00	2	19,744	0.01%
2022/11/14	1	75.80	2	76.30	77.20	-1	19,968	-0.01%
2022/11/11	6	77.18	2	77.20	75.20	4	19,955	0.02%
2022/11/10	5	76.46	0	0.00	75.70	5	19,829	0.03%
2022/11/09	1	78.00	2	78.20	78.10	-1	19,936	-0.01%
2022/11/08	2	76.90	1	79.00	76.50	1	19,924	0.01%
2022/11/07	1	77.70	2	78.20	77.50	-1	19,859	-0.01%
2022/11/04	1	77.60	1	77.20	77.60	0	19,985	0.00%
2022/11/02	1	76.30	3	76.17	76.40	-2	20,064	-0.01%
2022/11/01	3	75.20	11	76.13	75.00	-8	19,958	-0.04%
2022/10/31	13	75.20	6	75.45	75.00	7	19,861	0.04%
2022/10/28	6	74.23	3	74.73	74.40	3	20,090	0.01%
2022/10/27	0	0.00	2	72.40	74.20	-2	20,228	-0.01%
2022/10/26	5	70.44	4	70.00	69.60	1	20,115	0.00%
2022/10/25	4	71.88	3	72.83	71.50	1	19,950	0.01%
2022/10/24	4	74.98	4	74.48	73.60	0	19,839	0.00%
2022/10/21	0	0.00	1	72.20	72.20	-1	19,616	-0.01%
2022/10/20	4	70.05	14	68.94	70.60	-10	19,332	-0.05%
2022/10/19	3	71.00	1	70.00	70.00	2	19,185	0.01%
2022/10/18	0	0.00	1	70.70	70.70	-1	19,100	-0.01%
2022/10/17	1	69.60	1	71.30	72.00	0	19,008	0.00%
2022/10/13	50	71.39	61	69.47	69.70	-11	18,974	-0.06%
2022/10/11	2	73.70	1	73.00	73.40	1	18,950	0.01%
2022/10/07	56	75.03	50	75.49	75.40	6	18,894	0.03%
2022/10/06	41	74.84	33	74.58	76.80	8	18,693	0.04%
2022/10/05	52	76.31	46	76.53	74.30	6	18,224	0.03%
2022/10/04	1	82.40	2	82.90	82.50	-1	17,473	-0.01%
2022/10/03	4	81.88	1	81.90	81.20	3	17,672	0.02%
2022/09/30	3	80.87	3	82.40	83.00	0	17,865	0.00%
2022/09/29	1	80.80	0	0.00	79.60	1	17,877	0.01%
2022/09/28	2	78.95	2	79.30	77.50	0	17,890	0.00%
2022/09/26	3	81.57	2	82.55	80.00	1	18,114	0.01%
2022/09/23	2	86.75	1	85.90	86.00	1	18,363	0.01%
2022/09/22	1	87.10	1	88.00	88.50	0	18,579	0.00%
2022/09/21	4	87.93	8	88.03	86.60	-4	18,863	-0.02%
2022/09/19	1	87.00	0	0.00	87.40	1	18,821	0.01%
2022/09/16	7	85.74	0	0.00	84.80	7	18,763	0.04%
2022/09/15	7	88.84	8	90.78	87.90	-1	18,640	-0.01%
2022/09/14	4	88.23	0	0.00	89.70	4	18,407	0.02%
2022/09/13	5	88.94	0	0.00	88.30	5	18,264	0.03%
2022/09/08	3	90.20	3	90.50	91.00	0	18,134	0.00%
2022/09/07	1	89.30	4	87.80	87.50	-3	18,053	-0.02%
2022/09/06	3	94.70	3	95.30	91.60	0	17,892	0.00%
2022/09/05	3	95.20	0	0.00	94.50	3	17,786	0.02%
2022/09/02	4	92.38	7	93.51	95.30	-3	17,609	-0.02%
2022/09/01	10	93.11	8	93.41	91.70	2	17,213	0.01%
2022/08/31	6	94.68	6	94.80	95.50	0	17,043	0.00%
2022/08/30	2	93.50	2	93.00	92.50	0	17,097	0.00%
2022/08/29	1	92.60	0	0.00	90.90	1	17,066	0.01%
2022/08/26	4	94.08	9.7	94.13	95.50	-5.7	17,160	-0.03%
2022/08/25	18	90.53	24.5	90.42	89.70	-6.5	16,701	-0.04%
2022/08/24	2	84.60	0.5	86.60	84.40	1.5	15,928	0.01%
2022/08/23	1	86.50	0	0.00	87.10	1	15,808	0.01%
2022/08/22	2	87.70	1	88.20	88.00	1	15,853	0.01%
2022/08/19	6	87.12	9	87.08	86.70	-3	15,739	-0.02%
2022/08/17	0.1	83.90	0	0.00	82.30	0.1	15,682	0.00%
2022/08/16	1	83.50	2.2	83.94	84.30	-1.2	15,606	-0.01%
2022/08/15	1	81.50	1.1	81.95	81.70	-0.1	15,326	0.00%
2022/08/11	50.2	80.63	0	0.00	80.20	50.2	15,485	0.32%
2022/08/10	0	0.00	3	80.50	80.50	-3	15,481	-0.02%
2022/08/09	0	0.00	1	77.80	78.40	-1	15,537	-0.01%
2022/08/05	1	75.00	0	0.00	75.30	1	16,352	0.01%
2022/08/04	12	73.35	1	71.00	74.50	11	16,567	0.07%
2022/08/03	2	70.85	1	73.60	70.60	1	16,597	0.01%
2022/08/02	1.2	76.93	11	76.84	77.50	-9.8	16,489	-0.06%
2022/08/01	4	80.30	7.2	80.63	80.80	-3.2	16,489	-0.02%
2022/07/29	1	80.30	0	0.00	80.50	1	16,575	0.01%
2022/07/27	1	80.90	1	80.50	80.50	0	17,397	0.00%
2022/07/26	2	81.25	2	80.20	80.10	0	17,464	0.00%
2022/07/25	1.3	81.03	0	0.00	81.20	1.3	17,446	0.01%
2022/07/22	10.3	81.21	3	82.00	81.00	7.3	17,530	0.04%
2022/07/21	3.1	80.32	7	80.81	81.40	-3.9	17,547	-0.02%
2022/07/20	1	80.80	2	80.35	80.40	-1	17,436	-0.01%
2022/07/19	2	78.40	2	78.95	78.30	0	17,307	0.00%
2022/07/18	0	0.00	3	76.30	76.50	-3	17,109	-0.02%
2022/07/15	3	75.70	4	75.85	75.70	-1	17,313	-0.01%
2022/07/14	6	74.60	10	74.50	75.50	-4	17,370	-0.02%
2022/07/13	10	73.90	15	74.17	72.90	-5	17,232	-0.03%
2022/07/12	7	71.76	1	71.00	71.50	6	17,024	0.04%
2022/07/11	8	72.31	6	72.55	72.10	2	17,029	0.01%
2022/07/08	25	69.04	5	70.10	70.90	20	16,858	0.12%
2022/07/05	7	60.99	17	63.01	64.70	-10	16,582	-0.06%
2022/07/04	8	61.66	13	62.98	62.00	-5	16,523	-0.03%
2022/07/01	30	66.39	15	68.20	64.10	15	16,602	0.09%
2022/06/30	22	71.91	30	73.27	71.10	-8	16,349	-0.05%
2022/06/29	10	79.23	10	79.38	78.90	0	16,293	0.00%
2022/06/28	11	84.82	5	85.66	84.20	6	16,494	0.04%
2022/06/27	7	85.56	10	86.02	86.00	-3	17,864	-0.02%
2022/06/24	1	81.70	2	82.30	82.30	-1	18,257	-0.01%
2022/06/23	1	79.00	2	80.55	80.80	-1	18,721	-0.01%
2022/06/22	2	80.75	5	80.32	79.60	-3	19,474	-0.02%
2022/06/21	0	0.00	1	80.50	82.80	-1	19,674	-0.01%
2022/06/20	5	79.22	31.1	81.95	78.80	-26.1	19,738	-0.13%
2022/06/17	9	81.26	7	82.36	83.00	2	19,699	0.01%
2022/06/16	2	84.95	21	86.23	81.10	-19	19,870	-0.10%
2022/06/15	1	87.20	2	86.80	85.10	-1	20,269	0.00%
2022/06/14	6	86.75	1	87.10	87.10	5	20,458	0.02%
2022/06/13	5	87.10	37	88.20	87.30	-32	20,206	-0.16%
2022/06/10	0	0.00	2	88.20	88.50	-2	19,935	-0.01%
2022/06/09	1	86.80	5	87.72	87.30	-4	19,737	-0.02%
2022/06/08	21	87.23	1	88.80	86.50	20	19,504	0.10%
2022/06/07	1	87.40	20	87.30	87.90	-19	19,104	-0.10%
2022/06/06	104	85.41	13	85.70	85.70	91	18,765	0.48%	大買/
2022/06/02	11	85.57	24	86.04	86.10	-13	18,378	-0.07%
2022/06/01	4	85.28	23	84.99	83.80	-19	17,994	-0.11%
2022/05/31	24	83.29	1	83.50	83.50	23	17,767	0.13%
2022/05/30	1	82.40	5	81.62	82.50	-4	17,644	-0.02%
2022/05/27	0	0.00	4	78.98	78.70	-4	17,448	-0.02%
2022/05/26	14	79.09	2	78.60	78.00	12	17,330	0.07%
2022/05/25	4	80.15	1	82.00	81.70	3	17,091	0.02%
2022/05/24	2	82.25	3	83.90	81.00	-1	16,961	-0.01%
2022/05/23	5	84.50	2	84.60	83.00	3	16,866	0.02%
2022/05/20	1	84.00	1	83.70	84.00	0	16,821	0.00%
2022/05/19	2	82.40	1	81.10	83.50	1	16,806	0.01%
2022/05/18	1	84.30	6	84.85	84.20	-5	16,616	-0.03%
2022/05/17	7	85.96	6	86.55	86.20	1	16,414	0.01%
2022/05/16	6	85.25	11	85.94	85.00	-5	16,157	-0.03%
2022/05/13	4	86.60	7.1	84.16	87.30	-3.1	15,645	-0.02%
2022/05/12	10	83.49	8	84.08	80.40	2	15,209	0.01%
2022/05/11	14	86.17	14	85.86	85.30	0	14,870	0.00%
2022/05/10	8	81.68	6	84.33	85.20	2	14,480	0.01%
2022/05/09	7	81.37	5	80.90	81.10	2	14,362	0.01%
2022/05/06	4	81.93	0	0.00	82.00	4	14,360	0.03%
2022/05/05	17	87.39	26	87.20	85.10	-9	14,232	-0.06%
2022/05/04	8	83.40	5	83.56	84.80	3	13,475	0.02%
2022/05/03	0	0.00	10	80.59	80.70	-10	13,252	-0.08%
2022/04/29	1	79.00	1	77.50	77.50	0	13,126	0.00%
2022/04/28	11	78.21	5	78.02	77.30	6	13,094	0.05%
2022/04/27	1	77.40	1	77.80	80.30	0	12,991	0.00%
2022/04/26	1	80.10	2	80.20	80.00	-1	12,879	-0.01%
2022/04/25	9	79.00	3	79.83	79.00	6	12,807	0.05%
2022/04/22	16	85.16	24	84.12	83.40	-8	12,705	-0.06%
2022/04/21	13	86.03	12	85.52	84.20	1	12,629	0.01%
2022/04/20	2	84.35	4	82.38	84.70	-2	12,311	-0.02%
2022/04/19	7	82.10	6	82.20	80.60	1	12,139	0.01%
2022/04/18	6	79.62	8	79.81	80.10	-2	12,088	-0.02%
2022/04/15	6	79.75	7	80.61	79.10	-1	12,056	-0.01%
2022/04/14	10	82.24	4	82.50	83.00	6	11,981	0.05%
2022/04/13	1	79.30	0	0.00	79.90	1	11,840	0.01%
2022/04/12	0	0.00	2	78.60	79.40	-2	11,767	-0.02%
2022/04/11	4	80.55	0	0.00	79.20	4	11,731	0.03%
2022/04/07	8	86.04	3	84.67	81.30	5	11,354	0.04%
2022/04/06	3	85.13	0	0.00	87.00	3	10,952	0.03%
2022/04/01	1.1	86.65	10	85.45	87.40	-8.9	10,763	-0.08%
2022/03/31	9	86.92	9	86.58	86.50	0	10,500	0.00%
2022/03/30	90	90.84	80	90.41	85.10	10	10,152	0.10%
2022/03/29	50	88.55	54	87.27	86.90	-4	8,872	-0.05%
2022/03/28	14	85.14	18.1	87.32	88.00	-4.1	8,344	-0.05%
2022/03/25	27	84.77	56	85.35	85.00	-29	8,081	-0.36%
2022/03/24	27	80.54	101	82.25	82.70	-74	7,595	-0.97%	大賣/
2022/03/23	8	80.40	5	80.36	80.20	3	7,494	0.04%
2022/03/22	68	79.38	9	79.09	80.10	59	7,369	0.80%
2022/03/21	12	80.11	1	81.00	80.40	11	7,280	0.15%
2022/03/18	8	80.26	13.3	79.68	81.00	-5.3	6,995	-0.08%
2022/03/17	10	76.45	25.1	75.92	77.50	-15.1	6,435	-0.23%
2022/03/16	0	0.00	2	72.50	70.50	-2	6,070	-0.03%
2022/03/09	0	0.00	2	67.00	67.30	-2	6,373	-0.03%
2022/03/04	0	71.50	0	0.00	71.00	0	6,692	0.00%
2022/03/03	2	71.90	0	0.00	71.80	2	6,869	0.03%
2022/02/24	1	69.00	0	0.00	67.30	1	7,353	0.01%
2022/02/23	1	69.30	0	0.00	70.30	1	7,489	0.01%
2022/02/21	9	74.12	4	73.18	72.00	5	8,202	0.06%
2022/02/17	0	0.00	2	75.40	75.00	-2	8,506	-0.02%
2022/02/15	0	0.00	1	74.00	73.50	-1	8,962	-0.01%
2022/02/14	1	74.90	1	73.70	73.70	0	9,171	0.00%
2022/02/11	6	74.97	6	75.20	74.60	0	9,339	0.00%
2022/02/10	0	0.00	3	74.47	74.10	-3	9,646	-0.03%
2022/02/09	12	74.23	12	74.28	74.90	0	10,150	0.00%
2022/02/08	14	72.66	14	72.46	73.10	0	10,373	0.00%
2022/01/26	1	68.00	0	0.00	67.50	1	11,651	0.01%
2022/01/21	0	0.00	4	70.80	68.80	-4	14,547	-0.03%
2022/01/19	0	0.00	1	70.60	70.40	-1	15,228	-0.01%
2022/01/18	0	0.00	1	71.00	70.60	-1	15,712	-0.01%
2022/01/14	7	68.23	10	66.10	68.80	-3	16,872	-0.02%
2022/01/13	1	68.00	0	0.00	67.80	1	18,004	0.01%
2022/01/12	13.4	68.45	10	68.60	69.30	3.4	18,680	0.02%
2022/01/11	2	69.80	0	0.00	69.30	2	19,714	0.01%
2022/01/10	2	71.20	0	0.00	71.00	2	20,336	0.01%
2022/01/07	10	71.80	5	71.10	70.90	5	20,476	0.02%
2022/01/06	10	75.19	1	75.10	75.10	9	20,452	0.04%
2022/01/05	1.1	79.31	2	78.05	77.40	-1	20,554	0.00%
2022/01/04	1	81.10	10	80.32	79.80	-9	20,676	-0.04%
2022/01/03	0	0.00	2	79.70	79.40	-2	20,793	-0.01%
2021/12/30	1	78.40	0	0.00	78.60	1	20,844	0.00%
2021/12/29	2	78.20	0	0.00	78.20	2	20,889	0.01%
2021/12/28	1	78.60	0	0.00	78.40	1	20,964	0.00%
2021/12/27	0	0.00	3.1	78.86	78.30	-3.1	21,037	-0.01%
2021/12/24	7	80.06	7	81.63	78.90	0	21,060	0.00%
2021/12/23	10	81.50	7	82.13	81.90	3	20,859	0.01%
2021/12/22	1	81.00	3	80.53	80.10	-2	20,690	-0.01%
2021/12/21	18.1	80.99	4	81.00	80.50	14.1	20,637	0.07%
2021/12/20	9	81.46	8	81.01	81.20	1	20,361	0.00%
2021/12/17	3	78.07	3	78.60	79.10	0	20,033	0.00%
2021/12/16	0	0.00	2	76.80	76.80	-2	19,849	-0.01%
2021/12/15	2	74.95	0	0.00	74.70	2	19,824	0.01%
2021/12/14	3	75.23	0	0.00	74.30	3	19,865	0.02%
2021/12/13	5	77.48	6	77.98	77.60	-1	19,910	-0.01%
2021/12/09	1	76.00	0	0.00	76.10	1	19,940	0.01%
2021/12/08	1	76.90	0	0.00	76.90	1	20,136	0.00%
2021/12/06	1	77.50	1	78.20	78.30	0	20,271	0.00%
2021/12/03	5	77.40	9	77.53	77.50	-4	20,361	-0.02%
2021/12/02	12	75.25	10	75.90	75.00	2	20,358	0.01%
2021/12/01	0	0.00	1	76.50	76.90	-1	20,366	0.00%
2021/11/30	2	77.70	1	77.90	77.30	1	20,478	0.00%
2021/11/29	3	77.70	1	75.10	77.60	2	20,598	0.01%
2021/11/26	1.5	76.13	1	76.30	76.50	0.5	20,615	0.00%
2021/11/25	1	80.20	1	78.30	78.30	0	20,637	0.00%
2021/11/24	14	78.56	11	78.34	78.90	3	20,597	0.01%
2021/11/23	0.5	79.80	0	0.00	78.80	0.5	20,591	0.00%
2021/11/22	0	0.00	3	82.03	81.20	-3	20,602	-0.01%
2021/11/19	25	83.67	14	82.99	82.80	11	20,706	0.05%
2021/11/18	2	80.80	5	81.82	80.90	-3	20,386	-0.01%
2021/11/17	0	0.00	1	80.10	80.00	-1	20,482	0.00%
2021/11/16	3	79.00	3	79.93	78.00	0	20,495	0.00%
2021/11/15	4	81.28	9	83.00	81.10	-5	20,416	-0.02%
2021/11/12	12	82.58	0	0.00	82.70	12	20,441	0.06%
2021/11/11	1	81.10	8	81.61	81.30	-7	20,341	-0.03%
2021/11/10	1	80.30	0	0.00	81.10	1	20,252	0.00%
2021/11/09	5	77.50	18	78.65	79.90	-13	20,149	-0.06%
2021/11/08	11	83.09	22	82.69	80.20	-11	19,853	-0.06%
2021/11/05	1	87.50	5	86.68	88.10	-4	19,486	-0.02%
2021/11/04	5	87.00	19	87.64	85.90	-14	19,319	-0.07%
2021/11/03	25	87.44	22	86.32	88.00	3	18,964	0.02%
2021/11/02	43	89.91	16	90.82	85.30	27	18,323	0.15%
2021/11/01	10	88.20	45	86.80	89.30	-35	16,847	-0.21%
2021/10/29	47	82.11	44.1	82.70	81.20	2.9	16,846	0.02%
2021/10/28	4	81.20	25	80.44	79.80	-21	16,505	-0.13%
2021/10/27	5	79.44	8	79.80	80.90	-3	16,351	-0.02%
2021/10/26	19	81.04	12	81.04	77.70	7	16,176	0.04%
2021/10/25	48	79.78	24	80.14	79.70	24	15,891	0.15%
2021/10/22	9	78.97	23	77.73	78.80	-14	15,795	-0.09%
2021/10/21	72	79.06	50	79.85	78.80	22	15,412	0.14%
2021/10/20	35	74.88	26	75.10	75.40	9	14,730	0.06%
2021/10/19	71	73.82	59	74.63	75.00	12	14,747	0.08%
2021/10/18	39	69.14	20	69.95	70.70	19	14,411	0.13%
2021/10/15	1	65.70	0	0.00	65.80	1	14,578	0.01%
2021/10/14	0	0.00	1	62.50	63.50	-1	15,815	-0.01%
2021/10/13	0	0.00	1	60.30	60.20	-1	16,257	-0.01%
2021/10/12	1	66.10	0	0.00	65.50	1	16,739	0.01%
2021/10/08	1	64.40	0	0.00	65.00	1	17,376	0.01%
2021/09/29	1	61.40	1	62.10	61.00	0	22,995	0.00%
2021/09/17	1	64.50	2	62.75	65.40	-1	25,646	0.00%
2021/09/16	3	63.77	1	63.30	64.00	2	26,363	0.01%
2021/09/15	0	0.00	4	64.80	64.60	-4	26,693	-0.01%
2021/09/13	2	67.45	1	67.40	66.80	1	26,968	0.00%
2021/09/10	1	67.20	2	65.60	66.00	-1	26,885	0.00%
2021/09/07	1	65.30	1	65.60	68.00	0	26,801	0.00%
2021/09/06	2	67.75	1	67.90	67.10	1	26,727	0.00%
2021/09/03	1	69.60	0	0.00	69.40	1	26,587	0.00%
2021/09/02	0	70.00	4	72.60	69.00	-4	26,369	-0.02%
2021/09/01	4	73.60	5	72.28	72.20	-1	26,128	0.00%
2021/08/31	1	74.20	1	74.90	73.80	0	25,922	0.00%
2021/08/27	0	0.00	3	74.20	75.00	-3	25,699	-0.01%
2021/08/26	4.1	76.30	3	77.50	75.50	1.1	25,587	0.00%
2021/08/25	68	79.60	71	78.51	77.70	-3	25,447	-0.01%
2021/08/24	9	78.28	3	80.90	76.80	6	25,198	0.02%
2021/08/23	4	79.05	4	79.50	80.70	0	24,957	0.00%
2021/08/20	7	73.83	10	73.57	74.30	-3	24,687	-0.01%
2021/08/19	1	74.40	4	73.98	70.00	-3	24,490	-0.01%
2021/08/18	9	72.46	10	70.36	74.10	-1	24,286	0.00%
2021/08/17	5	70.22	2	72.20	69.00	3	24,074	0.01%
2021/08/13	3	76.13	3	76.27	73.40	0	23,792	0.00%
2021/08/12	7	76.14	7	76.87	76.60	0	23,655	0.00%
2021/08/11	2	77.60	12	77.20	75.50	-10	23,623	-0.04%
2021/08/10	1	78.80	2	79.00	77.80	-1	23,485	0.00%
2021/08/09	3	81.07	1	81.10	79.20	2	23,359	0.01%
2021/08/06	13	85.03	19	84.89	84.70	-6	23,156	-0.03%
2021/08/05	2	84.50	0	0.00	83.40	2	22,945	0.01%
2021/08/04	20	86.75	6	85.30	85.00	14	22,875	0.06%
2021/08/03	11	83.49	13	84.37	85.30	-2	22,243	-0.01%
2021/08/02	1	80.30	8	80.97	80.00	-7	21,897	-0.03%
2021/07/30	0	0.00	5	80.80	80.30	-5	21,732	-0.02%
2021/07/29	17	77.98	4	78.98	79.40	13	21,531	0.06%
2021/07/28	2	75.00	2	73.50	76.80	0	21,324	0.00%
2021/07/27	4	84.73	11	82.40	79.80	-7	21,054	-0.03%
2021/07/26	43	86.01	53	86.44	84.50	-10	20,746	-0.05%
2021/07/23	17	87.51	33	90.60	85.60	-16	20,327	-0.08%
2021/07/22	66	91.30	47	91.86	90.20	19	19,619	0.10%
2021/07/21	20	91.66	9	89.89	87.00	11	18,911	0.06%
2021/07/20	19	89.49	21	89.56	90.40	-2	18,096	-0.01%
2021/07/19	8	85.46	21	84.69	85.10	-13	16,737	-0.08%
2021/07/16	8	85.73	10	85.49	83.60	-2	16,225	-0.01%
2021/07/15	40	83.43	35	83.87	87.40	5	15,577	0.03%
2021/07/14	34	83.99	27	85.31	82.80	7	14,810	0.05%
2021/07/13	124	98.95	115	97.96	90.00	9	14,018	0.06%	大買/大賣/
2021/07/12	51	95.98	46	96.80	97.70	5	12,898	0.04%
2021/07/09	9	89.71	12	89.69	90.60	-3	12,061	-0.02%
2021/07/08	16	87.37	5	87.84	86.50	11	11,259	0.10%
2021/07/07	24	82.16	19	82.31	83.90	5	10,270	0.05%
2021/07/06	18	77.16	113	76.01	76.30	-95	9,445	-1.01%	大賣/
2021/07/05	100	74.50	39	72.53	75.00	61	8,684	0.70%
2021/07/02	59	68.02	28	67.43	68.20	31	8,356	0.37%
2021/07/01	17	64.26	10	64.11	62.00	7	7,804	0.09%
2021/06/30	4	66.88	4	66.85	67.10	0	7,506	0.00%
2021/06/29	6	65.43	2	64.05	64.00	4	6,969	0.06%
2021/06/28	6	64.05	212	64.13	64.30	-206	6,481	-3.18%	大賣/鉅額交易
2021/06/25	142	62.66	42	61.69	61.00	100	5,976	1.67%	大買/
2021/06/24	18	59.56	38	59.80	59.90	-20	5,284	-0.38%
2021/06/23	120	57.99	9	57.64	57.90	111	4,863	2.28%	大買/鉅額交易
2021/06/22	2	55.50	2	55.10	54.50	0	4,631	0.00%
2021/06/21	5	54.90	8	54.40	53.70	-3	4,497	-0.07%
2021/06/18	22	56.35	14	57.22	56.50	8	4,504	0.18%
2021/06/17	4	53.75	8	53.98	54.10	-4	4,336	-0.09%
2021/06/15	10	52.60	52	51.64	53.40	-42	4,218	-1.00%
2021/06/11	2	49.60	2	49.60	49.60	0	4,177	0.00%
2021/06/09	3	49.40	0	0.00	48.75	3	4,387	0.07%
2021/06/08	2	49.10	2	49.10	49.20	0	4,374	0.00%
2021/06/02	7	49.91	2	49.85	48.70	5	4,435	0.11%
2021/05/31	0	0.00	5	48.90	49.50	-5	4,394	-0.11%
2021/05/27	60	46.93	60	47.08	46.35	0	4,421	0.00%
2021/05/21	2	44.05	0	0.00	43.30	2	4,790	0.04%
2021/05/18	3	41.90	0	41.95	42.10	3	5,286	0.06%
2021/05/17	15	38.60	0	0.00	38.60	15	5,279	0.28%
2021/05/14	0	0.00	3	43.00	42.80	-3	5,230	-0.06%
2021/05/13	4	42.24	0	0.00	43.00	4	5,227	0.08%
2021/05/12	0	0.00	6	46.90	42.40	-6	5,401	-0.11%
2021/05/11	12	48.88	21	46.79	46.95	-9	5,473	-0.16%
2021/05/05	0	0.00	1	49.90	49.60	-1	5,651	-0.02%
2021/05/04	2	50.00	0	0.00	50.80	2	5,704	0.04%
2021/05/03	3	53.80	1	52.90	53.00	2	5,651	0.04%
2021/04/29	12	56.88	4	56.20	56.20	8	5,621	0.14%
2021/04/28	1	55.80	0	0.00	56.30	1	5,610	0.02%
2021/04/22	1	57.00	0	0.00	54.10	1	5,728	0.02%
2021/04/21	0	0.00	13	56.84	56.70	-13	5,714	-0.23%
2021/04/20	11	57.50	3	56.90	57.20	8	5,717	0.14%
2021/04/19	3	56.00	0	0.00	56.30	3	5,728	0.05%
2021/04/16	1	55.10	1	55.90	55.70	0	5,875	0.00%
2021/04/15	3	54.80	3	54.90	55.10	0	6,005	0.00%
2021/04/14	3	53.70	0	0.00	54.30	3	6,093	0.05%
2021/04/12	0	0.00	3	57.30	55.70	-3	6,279	-0.05%
2021/04/09	8	59.54	5	59.06	57.90	3	6,309	0.05%
2021/04/08	12	58.55	2	58.80	58.80	10	6,388	0.16%
2021/04/07	0	0.00	7	58.53	58.60	-7	6,541	-0.11%
2021/04/06	25	58.65	5	59.10	59.20	20	6,738	0.30%
2021/03/30	15	58.10	6	58.02	58.10	9	8,326	0.11%
2021/03/29	5	60.40	7	59.07	58.70	-2	8,496	-0.02%
2021/03/26	2	59.10	0	0.00	59.00	2	8,403	0.02%
2021/03/24	2	58.85	6	58.92	58.20	-4	8,406	-0.05%
2021/03/23	1	58.50	5	58.88	58.50	-4	8,426	-0.05%
2021/03/22	2	58.50	0	0.00	58.50	2	8,391	0.02%
2021/03/17	0	0.00	1	58.80	58.00	-1	8,611	-0.01%
2021/03/16	2	58.35	4	58.70	58.90	-2	8,592	-0.02%
2021/03/15	0	0.00	5	56.80	57.30	-5	8,512	-0.06%
2021/03/12	0	55.30	0	0.00	54.90	0	8,502	0.00%
2021/03/08	2	55.25	1	56.20	54.60	1	8,731	0.01%
2021/03/05	2	53.40	0	0.00	55.40	2	8,835	0.02%
2021/03/04	4	54.78	1	54.20	54.10	3	8,975	0.03%
2021/03/03	6.3	54.76	6	55.67	55.10	0.3	9,243	0.00%
2021/03/02	1.2	55.23	0	0.00	55.00	1.2	9,312	0.01%
2021/02/26	2	56.15	0	0.00	56.10	2	9,701	0.02%
2021/02/25	3	58.03	1	57.30	57.50	2	9,751	0.02%
2021/02/24	6	59.45	0.3	59.60	58.50	5.7	9,825	0.06%
2021/02/23	1	60.50	0	0.00	59.40	1	9,700	0.01%
2021/02/19	2	58.50	0	0.00	59.40	2	9,505	0.02%
2021/02/18	0.2	56.00	0	0.00	56.20	0.2	9,258	0.00%
2021/02/17	0	0.00	1	54.30	55.40	-1	9,239	-0.01%
2021/02/05	0	0.00	1	53.40	53.70	-1	9,207	-0.01%
2021/02/03	2	55.45	0	0.00	54.80	2	9,367	0.02%
2021/02/02	0	0.00	0.2	54.80	55.10	-0.2	9,229	0.00%
2021/02/01	0	0.00	21	51.41	50.70	-21	9,113	-0.23%
2021/01/29	21.2	55.18	0	0.00	53.30	21.2	9,072	0.23%
2021/01/27	0.2	54.50	1	53.40	53.20	-0.8	8,959	-0.01%
2021/01/25	0.4	54.00	15	53.70	54.90	-14.6	8,906	-0.16%
2021/01/22	15	53.03	0	0.00	54.00	15	8,946	0.17%
2021/01/15	3	57.10	1	58.00	57.20	2	9,174	0.02%
2021/01/13	1	57.30	4	57.30	57.50	-3	9,801	-0.03%
2021/01/12	2	56.30	0	0.00	56.80	2	9,872	0.02%
2021/01/11	12	58.09	14	58.24	58.00	-2	9,898	-0.02%
2021/01/08	3	59.30	9	58.94	58.20	-6	9,993	-0.06%
2021/01/07	31	59.88	16	59.99	60.30	15	9,892	0.15%
2021/01/06	19	58.94	22	58.87	58.00	-3	9,822	-0.03%
2021/01/05	1	61.10	2	60.70	61.00	-1	9,666	-0.01%
2021/01/04	5	62.42	2	62.50	62.70	3	9,527	0.03%
2020/12/31	6	63.48	6	63.85	62.20	0	9,395	0.00%
2020/12/30	14	64.54	20	63.63	64.00	-6	9,184	-0.07%
2020/12/29	13	64.28	6	62.67	64.90	7	8,938	0.08%
2020/12/28	18	62.82	16	63.40	62.90	2	8,702	0.02%
2020/12/25	29	62.71	25	62.36	61.50	4	8,341	0.05%
2020/12/24	8	57.69	10	58.31	60.80	-2	7,563	-0.03%
2020/12/23	0	0.00	10	53.72	55.30	-10	7,028	-0.14%
2020/12/22	0	0.00	1	54.50	52.50	-1	6,832	-0.01%
2020/12/18	0	0.00	1	55.80	54.50	-1	6,786	-0.01%
2020/12/17	2	55.45	0	0.00	55.80	2	6,772	0.03%
2020/12/16	0	0.00	2	55.30	56.50	-2	6,769	-0.03%
2020/12/15	1	55.80	15	56.32	53.20	-14	6,680	-0.21%
2020/12/14	10	52.98	2	55.20	54.80	8	6,481	0.12%
2020/12/11	5	54.30	0	0.00	52.30	5	6,403	0.08%
2020/12/10	0	0.00	1	54.00	54.50	-1	6,348	-0.02%
2020/12/08	0	0.00	6	55.70	56.00	-6	6,278	-0.10%
2020/12/07	1	55.00	0	0.00	55.00	1	6,252	0.02%
2020/12/03	2	54.45	2	54.50	53.80	0	6,218	0.00%
2020/12/02	4	55.53	6	55.80	55.10	-2	6,206	-0.03%
2020/12/01	24	54.77	28	54.84	55.80	-4	6,174	-0.06%
2020/11/30	12	57.03	15	57.67	56.80	-3	6,154	-0.05%
2020/11/27	53	55.30	29	55.60	57.00	24	6,498	0.37%
2020/11/26	2	53.70	3	52.80	53.20	-1	6,505	-0.02%
2020/11/25	9	53.72	7	54.30	53.20	2	6,450	0.03%
2020/11/24	0	0.00	3	52.80	53.20	-3	6,030	-0.05%
2020/11/23	45	53.15	49	52.97	52.80	-4	5,986	-0.07%
2020/11/20	0	0.00	8	51.08	50.50	-8	5,786	-0.14%
2020/11/19	0	0.00	3	50.50	50.10	-3	5,727	-0.05%
2020/11/18	14	51.00	0	0.00	50.40	14	5,697	0.25%
2020/11/17	0	0.00	1	48.50	49.95	-1	5,558	-0.02%
2020/11/16	1	48.15	22	48.70	49.80	-21	5,500	-0.38%
2020/11/13	10	47.50	0	0.00	48.00	10	5,523	0.18%
2020/11/11	12	48.38	0	0.00	49.95	12	5,433	0.22%
2020/11/10	0	0.00	6	48.45	47.65	-6	5,326	-0.11%
2020/11/09	6	47.85	7	48.18	47.90	-1	5,253	-0.02%
2020/11/06	6	47.90	4	48.55	47.70	2	5,226	0.04%
2020/11/05	4	48.05	0	0.00	48.15	4	5,199	0.08%
2020/11/04	2	46.95	1	46.75	47.20	1	5,151	0.02%
2020/11/03	0	0.00	2	46.80	46.60	-2	5,143	-0.04%
2020/11/02	1	45.50	4	45.88	46.00	-3	5,193	-0.06%
2020/10/30	5	45.23	0	0.00	44.90	5	5,167	0.10%
2020/10/29	0	0.00	2	47.80	47.30	-2	5,093	-0.04%
2020/10/28	10	49.70	10	48.40	48.45	0	5,053	0.00%
2020/10/27	1	48.90	3	48.47	48.80	-2	4,838	-0.04%
2020/10/26	2	47.80	0	0.00	47.45	2	4,697	0.04%
2020/10/22	23	48.27	22	48.60	48.25	1	4,490	0.02%
2020/10/21	6	47.08	32	45.72	46.80	-26	3,949	-0.66%
2020/10/20	26	45.19	19	44.17	44.55	7	3,677	0.19%
2020/10/19	6	44.74	19	44.59	45.20	-13	3,537	-0.37%
2020/10/16	38	43.74	4	43.80	43.80	34	3,411	1.00%
2020/10/14	6	41.72	26	41.78	41.70	-20	3,089	-0.65%
2020/10/13	0	0.00	4	41.30	41.35	-4	3,055	-0.13%
2020/10/12	0	0.00	15	41.32	40.90	-15	3,057	-0.49%
2020/10/08	30	41.25	1	41.40	41.25	29	3,057	0.95%
2020/09/30	8	40.33	10	40.35	40.45	-2	3,082	-0.06%
2020/09/28	2	38.80	0	0.00	40.05	2	3,119	0.06%
2020/09/25	6	38.90	4	38.80	38.15	2	3,112	0.06%
2020/09/24	0	0.00	5	39.74	39.90	-5	3,150	-0.16%
2020/09/23	0	0.00	8	41.70	40.60	-8	3,214	-0.25%
2020/09/22	3	41.30	5	41.65	41.30	-2	3,202	-0.06%
2020/09/21	25.1	41.81	2	41.90	41.70	23.1	3,166	0.73%
2020/09/14	2	40.15	2	40.90	40.75	0	3,040	0.00%
2020/09/10	0	0.00	2	40.30	40.30	-2	2,994	-0.07%
2020/09/03	2	43.28	2	42.70	42.60	0	2,812	0.00%
2020/09/02	5	42.30	7	43.10	43.40	-2	2,748	-0.07%
2020/09/01	4	39.13	5	39.75	41.25	-1	2,280	-0.04%
2020/08/17	36	37.29	31	37.50	37.00	5	2,291	0.22%
2020/08/12	0	0.00	1	36.70	36.35	-1	2,247	-0.04%
2020/08/11	1	38.40	0	0.00	37.15	1	2,231	0.04%
2020/08/07	1	38.80	0	0.00	39.35	1	2,216	0.05%
2020/08/06	1	39.25	6	39.43	39.10	-5	2,187	-0.23%
2020/08/05	0	0.00	5	37.35	37.35	-5	2,104	-0.24%
2020/08/04	0	0.00	2	36.50	36.50	-2	2,125	-0.09%
2020/07/28	5	36.85	3	35.50	35.50	2	2,120	0.09%
2020/07/24	5	38.85	0	0.00	38.10	5	2,143	0.23%
2020/07/23	2	39.40	0	0.00	39.00	2	2,151	0.09%
2020/07/10	0	0.00	201	41.37	40.95	-201	2,331	-8.62%	大賣/鉅額交易
2020/07/08	5	43.35	3	43.40	42.70	2	2,333	0.09%
2020/07/03	3	43.50	0	0.00	43.35	3	2,374	0.13%
2020/07/02	5	42.73	5	42.85	43.00	0	2,329	0.00%
2020/06/29	1	39.70	0	0.00	39.75	1	2,283	0.04%
2020/06/05	10	45.50	10	45.80	45.25	0	2,473	0.00%
2020/06/04	1	44.60	2	44.50	45.40	-1	2,367	-0.04%
2020/06/02	0	0.00	1	39.90	40.00	-1	1,983	-0.05%
2020/06/01	0	0.00	10	38.75	39.45	-10	1,971	-0.51%
2020/05/29	10	38.20	0	0.00	38.20	10	1,921	0.52%
2020/05/18	1	36.50	0	0.00	36.60	1	1,993	0.05%
2020/05/13	0	0.00	3	39.08	39.50	-3	1,993	-0.15%
2020/05/11	2	40.25	2	40.20	39.60	0	2,019	0.00%
2020/05/08	0	0.00	1	38.65	38.85	-1	2,045	-0.05%
2020/05/07	2	38.73	2	38.53	38.55	0	2,045	0.00%
2020/05/06	1	38.25	1	38.35	38.00	0	2,038	0.00%
2020/05/05	1	38.15	1	38.30	38.15	0	2,070	0.00%
2020/04/30	3	38.23	1	38.10	38.30	2	2,122	0.09%
2020/04/28	0	0.00	10	38.13	38.10	-10	2,105	-0.47%
2020/04/27	10	38.10	0	0.00	38.00	10	2,130	0.47%
2020/04/24	11	38.05	23	38.03	37.40	-12	2,117	-0.57%
2020/04/23	22	37.91	11	38.10	38.00	11	2,085	0.53%
2020/04/22	1	35.65	0	0.00	36.15	1	2,028	0.05%
2020/04/21	1	36.40	1	36.20	35.80	0	2,027	0.00%
2020/04/16	2	35.75	2	36.05	36.30	0	1,967	0.00%
2020/04/14	1	34.75	1	34.90	34.85	0	1,961	0.00%
2020/04/09	1	34.00	1	34.05	34.00	0	2,021	0.00%
2020/04/08	1	31.65	2	32.38	33.55	-1	2,047	-0.05%
2020/04/07	1	31.10	1	31.05	31.05	0	1,988	0.00%
2020/04/06	1	30.35	1	30.10	30.30	0	1,967	0.00%
2020/03/25	0	0.00	2	30.00	30.20	-2	2,239	-0.09%
2020/03/24	1	28.05	2	28.33	28.35	-1	2,193	-0.05%
2020/03/23	1	26.40	0	0.00	26.80	1	2,186	0.05%
2020/03/20	3	27.93	5	28.31	28.05	-2	2,267	-0.09%
2020/03/19	2	27.03	69	28.25	26.55	-67	2,263	-2.96%
2020/03/18	2	30.88	2	32.50	29.50	0	2,254	0.00%
2020/03/17	11	32.63	0	0.00	32.45	11	2,220	0.50%
2020/03/13	3	40.00	11	37.04	40.00	-8	2,216	-0.36%
2020/03/12	1	41.55	0	0.00	41.00	1	2,237	0.04%
2020/03/05	0	0.00	2	46.55	46.70	-2	2,331	-0.09%
2020/03/04	0	0.00	5	45.85	45.90	-5	2,330	-0.21%
2020/03/03	5	45.25	0	0.00	45.20	5	2,362	0.21%
2020/02/26	0	0.00	1	45.80	45.85	-1	2,334	-0.04%
2020/02/21	0	0.00	80	47.41	47.60	-80	2,331	-3.43%
2020/02/20	0	0.00	3	46.85	46.80	-3	2,301	-0.13%
2020/02/19	0	0.00	7	47.05	46.60	-7	2,306	-0.30%
2020/02/18	5	47.05	0	0.00	46.80	5	2,295	0.22%
2020/02/17	0	0.00	30	46.75	46.70	-30	2,293	-1.31%
2020/02/13	33	46.34	1	46.65	46.30	32	2,298	1.39%
2020/02/12	70	46.57	1	46.50	46.70	69	2,323	2.97%
2020/02/11	14	46.48	1	46.50	46.30	13	2,333	0.56%
2020/02/06	2	46.08	0	0.00	45.65	2	2,300	0.09%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/02/03	1	42.85	0	0.00	43.10	1	2,510	0.04%
2020/01/31	2	45.90	6	44.60	45.00	-4	2,526	-0.16%
2020/01/30	1	45.75	1	45.65	45.65	0	2,545	0.00%
2020/01/17	10	51.00	0	0.00	50.90	10	2,538	0.39%
2020/01/14	20	52.30	10	52.20	52.10	10	2,656	0.38%
2020/01/09	0	0.00	1	51.60	51.60	-1	2,667	-0.04%
2020/01/08	3	51.20	0	0.00	50.60	3	2,652	0.11%
2020/01/07	2	50.80	0	0.00	51.20	2	2,638	0.08%
2020/01/06	9	51.81	0	0.00	51.20	9	2,617	0.34%
2020/01/03	23	52.96	2	52.90	52.20	21	2,584	0.81%
2020/01/02	3	54.87	1	55.10	53.60	2	2,523	0.08%
2019/12/31	3	52.80	3	53.70	53.60	0	2,439	0.00%
2019/12/30	4	53.70	0	0.00	53.50	4	2,426	0.16%
2019/12/27	6	54.30	0	0.00	54.10	6	2,403	0.25%
2019/12/26	3	54.60	6	54.60	54.20	-3	2,384	-0.13%
2019/12/25	8	53.40	16	54.24	54.90	-8	2,323	-0.34%
2019/12/24	8	53.31	1	53.40	53.20	7	2,263	0.31%
2019/12/23	13	53.80	8	54.13	53.80	5	2,231	0.22%
2019/12/20	7	52.91	6	53.20	53.80	1	2,094	0.05%
2019/12/19	0	0.00	10	52.40	52.40	-10	2,003	-0.50%
2019/12/17	10	53.10	0	0.00	51.90	10	1,988	0.50%
2019/12/16	3	51.70	4	51.73	51.80	-1	1,893	-0.05%
2019/12/13	1	50.80	0	0.00	50.70	1	1,862	0.05%
2019/12/11	2	51.75	1	51.90	51.70	1	1,778	0.06%
2019/12/10	1	52.60	1	52.50	52.00	0	1,760	0.00%
2019/12/09	3	52.50	100	52.63	53.00	-97	1,715	-5.66%
2019/12/06	0	0.00	23	52.58	52.60	-23	1,647	-1.40%
2019/11/28	11	51.08	11	50.80	50.80	0	1,502	0.00%
2019/11/26	1	48.80	1	48.95	49.50	0	1,469	0.00%
2019/11/21	1	48.30	1	47.55	49.40	0	1,452	0.00%
2019/11/11	0	0.00	3	51.60	49.60	-3	1,625	-0.18%
2019/11/08	3	50.70	0	0.00	50.90	3	1,632	0.18%
2019/11/04	2	51.10	0	0.00	51.30	2	1,613	0.12%
2019/11/01	21	51.28	25	51.12	50.90	-4	1,578	-0.25%
2019/10/31	169	51.93	42	51.04	51.00	127	1,571	8.08%	大買/鉅額交易
2019/10/23	1	49.30	4	49.44	49.30	-3	1,357	-0.22%
2019/10/22	1	46.40	2	46.73	47.05	-1	1,301	-0.08%
2019/10/17	1	46.40	0	0.00	46.35	1	1,356	0.07%
2019/10/16	3	46.30	0	0.00	45.90	3	1,379	0.22%
2019/09/27	1	45.80	1	45.70	45.70	0	1,602	0.00%
2019/09/25	1	47.05	3	46.65	46.65	-2	1,628	-0.12%
2019/09/19	1	46.50	1	46.85	46.75	0	1,733	0.00%
2019/09/04	0	0.00	2	47.00	46.90	-2	1,891	-0.11%
2019/08/30	3	46.70	3	46.90	46.40	0	1,972	0.00%
2019/08/29	0	0.00	14	45.65	45.65	-14	1,982	-0.71%
2019/08/22	1	46.40	2	46.58	46.65	-1	2,235	-0.04%
2019/08/21	4	46.16	5	46.20	46.30	-1	2,219	-0.05%
2019/08/20	2	45.83	35	46.07	45.05	-33	2,197	-1.50%
2019/08/19	37	45.72	5	45.01	45.85	32	2,160	1.48%
2019/08/16	7	42.26	9	42.60	43.50	-2	2,130	-0.09%
2019/08/15	2	43.30	2	43.33	43.05	0	2,112	0.00%
2019/08/14	2	44.78	1	44.80	44.50	1	2,092	0.05%
2019/08/12	18	48.06	15	47.48	47.30	3	2,045	0.15%
2019/08/08	3	45.78	1	45.70	45.95	2	2,031	0.10%
2019/08/07	1	45.60	1	46.40	44.90	0	2,064	0.00%
2019/08/06	2	44.88	2	44.20	44.95	0	2,108	0.00%
2019/08/05	2	45.83	1	45.80	45.15	1	2,209	0.05%
2019/08/02	1	47.40	1	47.75	47.00	0	2,269	0.00%
2019/08/01	2	49.53	2	49.68	49.20	0	2,335	0.00%
2019/07/31	2	49.85	2	49.33	49.85	0	2,354	0.00%
2019/07/29	2	49.50	6	49.57	48.85	-4	2,388	-0.17%
2019/07/26	1	50.60	1	50.80	50.20	0	2,372	0.00%
2019/07/25	1	50.10	1	50.50	50.50	0	2,380	0.00%
2019/07/24	2	52.60	0	0.00	53.00	2	2,352	0.09%
2019/07/19	1	51.20	2	51.35	51.40	-1	2,286	-0.04%
2019/07/18	1	51.10	1	50.90	51.00	0	2,325	0.00%
2019/07/17	7	52.13	2	52.10	52.10	5	2,327	0.21%
2019/07/16	5	54.30	0	0.00	53.10	5	2,338	0.21%
2019/07/12	1	51.30	1	51.80	51.40	0	2,282	0.00%
2019/07/08	1	51.50	0	0.00	51.60	1	2,304	0.04%
2019/07/03	1	51.00	0	0.00	50.80	1	2,490	0.04%
2019/07/01	2	51.40	0	0.00	51.50	2	2,521	0.08%
2019/06/27	1	49.40	0	0.00	49.50	1	2,591	0.04%
2019/06/21	1	47.00	1	46.85	47.60	0	2,686	0.00%
2019/06/11	5	43.70	5	44.35	44.00	0	2,958	0.00%
2019/06/10	6	42.68	7	42.80	42.85	-1	2,927	-0.03%
2019/06/06	3	42.13	5	41.92	41.75	-2	2,908	-0.07%
2019/06/05	1	42.55	1	42.95	42.05	0	2,901	0.00%
2019/06/03	9	43.04	9	42.64	42.55	0	2,897	0.00%
2019/05/31	2	43.73	1	44.10	43.00	1	2,876	0.03%
2019/05/30	0	0.00	2	43.65	43.50	-2	2,833	-0.07%
2019/05/29	8	44.53	4	43.23	43.00	4	2,814	0.14%
2019/05/28	1	47.80	1	48.10	47.60	0	2,741	0.00%
2019/05/24	0	0.00	2	47.45	47.10	-2	2,760	-0.07%
2019/05/16	2	48.08	2	48.53	47.80	0	2,994	0.00%
2019/05/15	7	48.69	8	48.88	48.80	-1	3,014	-0.03%
2019/05/14	3	47.97	2	48.18	48.25	1	3,079	0.03%
2019/05/13	5	49.48	0	0.00	48.80	5	3,220	0.16%
2019/05/10	3	55.90	2	56.75	54.20	1	3,442	0.03%
2019/05/09	0	0.00	1	56.60	56.40	-1	3,402	-0.03%
2019/05/08	1	56.10	0	0.00	55.80	1	3,357	0.03%
2019/05/07	1	57.20	1	57.10	57.00	0	3,421	0.00%
2019/05/06	1	55.30	1	55.70	55.00	0	3,487	0.00%
2019/05/02	1	55.30	1	55.50	55.30	0	3,742	0.00%
2019/04/30	1	54.80	1	55.20	55.80	0	3,736	0.00%
2019/04/29	1	55.10	1	55.00	55.00	0	3,738	0.00%
2019/04/24	1	57.90	0	0.00	57.80	1	3,777	0.03%
2019/04/22	0	0.00	2	58.50	58.20	-2	3,724	-0.05%
2019/04/19	1	56.50	2	56.65	57.20	-1	3,695	-0.03%
2019/04/18	4	56.98	4	57.23	56.10	0	3,686	0.00%
2019/04/17	3	57.50	3	57.80	57.40	0	3,686	0.00%
2019/04/16	1	57.00	1	56.90	57.20	0	3,696	0.00%
2019/04/15	2	57.10	2	57.00	56.90	0	3,746	0.00%
2019/04/12	1	57.90	3	58.10	56.10	-2	3,810	-0.05%
2019/04/11	15	57.79	13	57.92	58.30	2	3,846	0.05%
2019/04/10	1	58.40	9	58.88	57.70	-8	3,825	-0.21%
2019/04/09	6	57.38	7	57.26	57.60	-1	3,756	-0.03%
2019/04/08	10	56.73	1	56.80	56.50	9	3,736	0.24%
2019/04/03	11	57.07	11	57.66	57.10	0	3,740	0.00%
2019/04/02	1	56.30	1	56.50	56.70	0	3,744	0.00%
2019/03/28	3	55.53	5	55.68	55.10	-2	3,681	-0.05%
2019/03/27	1	54.90	1	55.30	56.10	0	3,659	0.00%
2019/03/26	2	54.90	2	55.00	54.20	0	3,655	0.00%
2019/03/22	1	55.10	6	54.77	55.40	-5	3,689	-0.14%
2019/03/21	8	53.15	6	52.93	53.60	2	3,598	0.06%
2019/03/20	1	52.20	0	0.00	51.40	1	3,496	0.03%
2019/03/19	0	0.00	1	52.40	52.30	-1	3,533	-0.03%
2019/03/18	5	52.44	2	52.50	52.80	3	3,527	0.09%
2019/03/15	6	52.52	5	52.72	52.90	1	3,552	0.03%
2019/03/14	3	52.40	3	52.40	52.40	0	3,541	0.00%
2019/03/12	2	54.65	2	54.20	53.70	0	3,626	0.00%
2019/03/11	1	54.10	1	54.10	54.00	0	3,670	0.00%
2019/03/08	2	53.90	2	53.65	53.40	0	3,794	0.00%
2019/03/07	1	54.90	1	55.20	54.90	0	3,841	0.00%
2019/03/04	2	56.25	3	56.20	56.10	-1	4,347	-0.02%
2019/02/27	3	55.93	1	56.10	55.50	2	4,376	0.05%
2019/02/25	1	57.70	1	57.80	57.70	0	4,435	0.00%
2019/02/20	1	58.60	1	59.20	58.40	0	4,587	0.00%
2019/02/18	1	58.10	0	0.00	58.10	1	4,662	0.02%
2019/02/15	0	0.00	1	60.60	58.70	-1	4,726	-0.02%
2019/02/14	0	0.00	10	59.10	58.90	-10	4,714	-0.21%
2019/02/13	2	59.50	2	60.05	58.70	0	4,705	0.00%
2019/02/12	12	58.68	2	59.30	58.70	10	4,638	0.22%
2019/02/11	13	60.01	12	60.29	59.10	1	4,518	0.02%
2019/01/29	3	56.10	3	56.40	56.60	0	4,265	0.00%
2019/01/25	2	54.75	1	55.20	53.50	1	4,227	0.02%
2019/01/24	18	56.16	227	56.13	54.90	-209	4,223	-4.95%	大賣/鉅額交易
2019/01/23	1	53.50	1	54.00	54.40	0	4,104	0.00%
2019/01/22	3	53.10	3	53.43	53.10	0	4,155	0.00%
2019/01/18	1	53.60	1	53.90	53.70	0	4,164	0.00%
2019/01/04	0	0.00	5	54.00	54.50	-5	4,261	-0.12%
2018/12/26	1	50.80	1	51.20	50.30	0	4,339	0.00%
2018/12/22	0	0.00	1	48.70	49.60	-1	4,272	-0.02%
2018/12/19	2	48.43	1	47.45	47.45	1	4,266	0.02%
2018/12/18	2	48.43	1	50.70	49.00	1	4,261	0.02%
2018/12/17	1	51.50	1	51.40	51.30	0	4,227	0.00%
2018/12/14	9	51.14	9	51.24	52.00	0	4,278	0.00%
2018/12/10	6	52.58	0	0.00	51.20	6	4,357	0.14%
2018/12/04	0	58.90	0	0.00	58.90	0	4,250	0.00%
2018/11/30	0	57.20	0	0.00	56.80	0	4,077	0.00%
2018/11/29	8	57.40	8	57.80	56.40	0	4,002	0.00%
2018/11/28	18	56.20	22	56.35	56.60	-4	3,862	-0.10%
2018/11/27	8	52.65	9	52.98	53.50	-1	3,600	-0.03%
2018/11/26	4	51.90	0	0.00	51.30	4	3,471	0.12%
2018/11/23	0	0.00	7	50.93	49.50	-7	3,429	-0.20%
2018/11/22	9	51.23	2	51.15	50.20	7	3,417	0.20%
2018/11/21	0	0.00	4	51.50	51.00	-4	3,355	-0.12%
2018/11/19	4	50.00	6	48.38	50.30	-2	3,274	-0.06%
2018/11/16	2	47.28	0	0.00	47.00	2	3,164	0.06%
2018/11/15	1	47.80	4	47.71	48.10	-3	3,115	-0.10%
2018/11/14	8	47.83	2	48.60	47.00	6	3,072	0.20%
2018/11/13	2	47.98	2	47.90	48.25	0	2,995	0.00%
2018/11/12	1	51.30	0	0.00	49.50	1	2,945	0.03%
2018/11/09	11	50.78	11	51.31	51.70	0	2,934	0.00%
2018/11/08	60	53.49	0	0.00	52.90	60	2,915	2.06%
2018/11/07	1	51.70	1	52.10	52.90	0	2,858	0.00%
2018/11/06	1	51.00	1	49.55	48.55	0	2,857	0.00%
2018/11/05	1	50.60	1	51.20	50.60	0	2,900	0.00%
2018/11/02	3	51.23	3	51.37	50.30	0	2,981	0.00%
2018/11/01	0	0.00	1	49.75	49.70	-1	2,907	-0.03%
2018/10/31	2	44.08	4	45.29	46.30	-2	2,809	-0.07%
2018/10/30	10	41.88	9	42.43	43.25	1	2,671	0.04%
2018/10/29	3	39.80	3	39.57	39.35	0	2,622	0.00%
2018/10/26	1	39.90	1	40.15	40.00	0	2,641	0.00%
2018/10/25	44	39.21	44	39.35	39.50	0	2,631	0.00%
2018/10/23	1	43.60	3	43.75	43.65	-2	2,590	-0.08%
2018/10/22	2	44.40	2	44.93	44.25	0	2,598	0.00%
2018/10/19	1	43.20	1	44.20	44.70	0	2,641	0.00%
2018/10/18	2	44.98	2	45.18	44.75	0	2,656	0.00%
2018/10/17	11	48.12	11	46.36	46.40	0	2,647	0.00%
2018/10/16	5	47.63	3	48.02	47.35	2	2,642	0.08%
2018/10/12	3	43.38	4	43.70	44.60	-1	2,624	-0.04%
2018/10/11	0	43.40	1	43.45	43.40	-1	2,574	-0.04%
2018/10/09	2	48.80	38	47.80	48.20	-36	2,583	-1.39%
2018/10/08	1	53.00	1	54.00	50.00	0	2,543	0.00%
2018/10/05	7	54.93	6	54.43	52.90	1	2,508	0.04%
2018/10/04	189	60.42	0	0.00	58.70	189	2,468	7.66%	大買/鉅額交易
2018/10/02	6	61.95	11	62.05	61.10	-5	2,527	-0.20%
2018/10/01	1	61.90	0	0.00	61.40	1	2,536	0.04%
2018/09/28	2	60.40	3	60.43	59.90	-1	2,592	-0.04%
2018/09/27	1	61.00	0	0.00	60.40	1	2,689	0.04%
2018/09/19	3	57.80	3	58.10	57.90	0	3,069	0.00%
2018/09/13	14	64.46	14	64.73	64.20	0	3,087	0.00%
2018/09/12	1	66.10	1	62.90	63.20	0	3,396	0.00%
2018/08/31	2	74.05	0	0.00	73.50	2	3,744	0.05%
2018/08/30	3	73.60	3	74.00	74.40	0	3,785	0.00%
2018/08/27	10	70.50	1	71.30	74.40	9	4,094	0.22%
2018/08/24	10	69.90	20	69.00	69.90	-10	4,453	-0.22%
2018/08/23	0	0.00	1	69.80	69.40	-1	4,737	-0.02%
2018/08/22	1	70.50	1	69.40	69.60	0	4,783	0.00%
2018/08/21	0	0.00	1	68.80	69.70	-1	4,775	-0.02%
2018/08/20	2	67.05	20	68.70	67.20	-18	4,774	-0.38%
2018/08/17	1	70.80	0	0.00	70.00	1	4,747	0.02%
2018/08/13	0	0.00	7	65.94	67.50	-7	4,716	-0.15%
2018/08/10	22	72.87	23	72.90	71.90	-1	4,672	-0.02%
2018/08/09	0	0.00	3	78.03	75.00	-3	4,613	-0.07%
2018/08/08	1	81.80	10	81.60	81.00	-9	4,537	-0.20%
2018/08/02	2	81.80	0	0.00	83.00	2	4,599	0.04%
2018/08/01	1	85.10	1	84.70	85.00	0	4,584	0.00%
2018/07/30	0	0.00	10	82.43	81.80	-10	4,579	-0.22%
2018/07/27	47	85.16	13	85.32	84.20	34	4,571	0.74%
2018/07/26	27	83.84	16	84.49	84.20	11	4,568	0.24%
2018/07/24	0	0.00	1	79.60	79.90	-1	4,505	-0.02%
2018/07/23	1	80.60	0	0.00	80.70	1	4,511	0.02%
2018/07/19	3	83.13	1	81.80	82.40	2	4,496	0.04%
2018/07/17	4	87.45	0	0.00	85.10	4	4,520	0.09%
2018/07/16	14.3	87.80	5	90.50	87.10	9.3	4,515	0.21%
2018/07/12	11	84.01	6	84.77	88.40	5	4,484	0.11%
2018/07/09	1	90.30	0	0.00	88.90	1	4,442	0.02%
2018/07/06	7	85.50	7	85.76	88.90	0	4,457	0.00%
2018/07/05	24	93.82	7	93.76	88.50	17	4,481	0.38%
2018/07/04	1	95.20	0	0.00	93.30	1	4,367	0.02%
2018/07/03	16	97.17	13	98.00	97.20	3	4,295	0.07%
2018/07/02	2	89.50	2	90.75	90.60	0	4,073	0.00%
2018/06/28	2	85.20	2	85.75	86.50	0	3,929	0.00%
2018/06/27	4	87.55	4	88.00	83.80	0	3,934	0.00%
2018/06/21	27	92.57	36	90.68	87.00	-9	3,871	-0.23%
2018/06/20	10	87.60	0	0.00	88.30	10	3,575	0.28%
2018/06/13	1	85.60	1	83.70	83.40	0	3,466	0.00%
2018/06/07	0	0.00	1	84.50	85.40	-1	3,394	-0.03%
2018/06/06	4	82.90	19	82.16	84.30	-15	3,493	-0.43%
2018/06/05	40	81.74	37	82.50	80.50	3	3,528	0.09%
2018/06/04	23	84.59	11	85.15	83.50	12	3,721	0.32%
2018/06/01	3	86.90	2	86.20	87.30	1	3,737	0.03%
2018/05/31	19	84.45	21	84.69	85.30	-2	3,355	-0.06%
2018/05/29	1	75.40	0	0.00	74.80	1	3,076	0.03%
2018/05/25	0	0.00	1	74.60	74.90	-1	3,155	-0.03%
2018/05/22	1	73.30	0	0.00	73.10	1	3,165	0.03%
2018/05/17	0	0.00	10	77.00	77.50	-10	3,207	-0.31%
2018/05/15	24	78.83	14	79.49	77.90	10	3,201	0.31%
2018/05/07	30	72.35	0	0.00	72.60	30	3,219	0.93%
2018/05/04	10	70.60	10	69.90	69.90	0	3,218	0.00%
2018/04/26	5	68.24	5	68.80	67.10	0	3,272	0.00%
2018/04/24	0	0.00	3	71.70	68.50	-3	3,283	-0.09%
2018/04/23	6	75.10	6	75.50	74.50	0	3,240	0.00%
2018/04/19	16	76.00	0	0.00	77.70	16	3,236	0.49%
2018/04/17	0	0.00	16	75.80	75.10	-16	3,260	-0.49%
2018/04/11	3	80.90	0	0.00	79.90	3	3,357	0.09%
2018/04/02	4	76.00	7	77.56	76.60	-3	3,562	-0.08%
2018/03/30	1	80.90	1	80.70	78.80	0	3,559	0.00%
2018/03/27	16	81.87	13	82.16	81.70	3	3,505	0.09%
2018/03/26	2	80.50	2	80.95	79.00	0	3,489	0.00%
2018/03/21	2	81.80	2	82.50	81.50	0	3,481	0.00%
2018/03/13	5	85.00	5	85.30	85.50	0	3,518	0.00%
2018/03/12	0	0.00	20	84.08	82.60	-20	3,530	-0.57%
2018/03/09	11	81.87	0	0.00	81.60	11	3,432	0.32%
2018/03/08	5	80.10	15	80.60	82.80	-10	3,360	-0.30%
2018/03/07	166	76.84	2	77.80	75.30	164	3,080	5.32%	大買/鉅額交易
2018/03/02	1	71.20	1	72.70	73.30	0	3,086	0.00%
2018/03/01	1	71.30	1	72.00	73.10	0	3,064	0.00%
2018/02/27	0	0.00	3	71.30	71.00	-3	3,039	-0.10%
2018/02/26	1	68.30	0	0.00	68.30	1	3,012	0.03%
2018/02/21	20	65.63	1	66.00	67.00	19	3,266	0.58%
2018/02/07	0	0.00	15	63.43	62.00	-15	3,319	-0.45%
2018/02/06	15	62.19	0	0.00	62.10	15	3,331	0.45%
2018/02/05	1	67.50	0	0.00	67.50	1	3,291	0.03%
2018/02/01	2	70.95	0	0.00	70.60	2	3,455	0.06%
2018/01/30	1	72.10	1	71.10	71.10	0	3,819	0.00%
2018/01/29	1	70.70	1	71.70	71.50	0	3,853	0.00%
2018/01/26	1	70.60	1	70.70	70.60	0	3,937	0.00%
2018/01/23	1	70.10	2	71.35	71.00	-1	4,148	-0.02%
2018/01/22	2	69.20	0	0.00	69.60	2	4,185	0.05%
2018/01/19	1	70.50	2	71.40	70.60	-1	4,283	-0.02%
2018/01/18	1	71.60	8	71.68	71.90	-7	4,332	-0.16%
2018/01/12	0	0.00	1	71.30	72.50	-1	4,572	-0.02%
2018/01/11	1	69.00	0	0.00	69.90	1	4,595	0.02%
2018/01/10	7	71.43	1	71.40	71.10	6	4,588	0.13%
2018/01/09	0	0.00	8	74.75	73.80	-8	4,654	-0.17%
2018/01/08	3	80.20	0	0.00	77.00	3	4,645	0.06%
2018/01/05	24	78.38	21	79.53	80.00	3	4,683	0.06%
2018/01/03	11	75.57	6	76.20	75.80	5	4,721	0.11%
2018/01/02	3	70.87	3	72.07	75.30	0	4,673	0.00%