台半 (5425)-第一金-華江券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
1,081張
產業
上櫃半導體類股
1075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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/06	1	72.20	0	0.00	71.20	1	2,487	0.04%
2024/05/03	1	72.80	1	72.10	72.00	0	2,496	0.00%
2024/05/02	0.1	72.40	0	0.00	72.00	0.1	2,521	0.00%
2024/04/26	1	70.20	0.2	71.10	70.10	0.8	2,621	0.03%
2024/04/25	0	0.00	1	70.30	71.00	-1	2,640	-0.04%
2024/04/24	3	70.67	3.8	69.74	71.40	-0.8	2,699	-0.03%
2024/04/23	2	68.10	1	69.00	68.40	1	2,873	0.03%
2024/04/22	0	0.00	1	69.10	68.80	-1	2,914	-0.03%
2024/04/19	2	72.00	4	72.50	71.10	-2	2,935	-0.07%
2024/04/18	1	75.30	1	74.60	74.90	0	2,947	0.00%
2024/04/17	0	75.10	0	0.00	74.60	0	2,992	0.00%
2024/04/16	1	75.40	1	74.30	74.00	0	3,018	0.00%
2024/04/15	4	79.08	0	0.00	77.50	4	3,006	0.13%
2024/04/12	5	80.50	13.6	79.67	80.80	-8.6	2,970	-0.29%
2024/04/10	0	78.20	2	78.00	78.20	-2	2,922	-0.07%
2024/04/09	0	0.00	3	77.38	77.00	-3	3,007	-0.10%
2024/04/08	0	76.90	0	0.00	77.20	0	3,114	0.00%
2024/04/02	50	74.70	0	0.00	74.90	50	3,161	1.58%
2024/03/29	50	74.30	1.7	74.48	74.10	48.3	3,357	1.44%
2024/03/28	0	76.10	0.1	76.20	75.20	-0.1	3,694	0.00%
2024/03/27	1	75.10	1.6	75.25	75.20	-0.6	3,814	-0.02%
2024/03/25	0.3	77.10	0	0.00	76.30	0.3	4,233	0.01%
2024/03/22	2	77.20	0	0.00	77.10	2	4,359	0.05%
2024/03/21	1	76.60	1	76.90	77.00	0	4,585	0.00%
2024/03/20	1	77.10	1	76.10	76.10	0	5,479	0.00%
2024/03/18	8	74.15	1	73.85	75.90	7	5,723	0.12%
2024/03/15	0	0.00	0.5	76.10	75.30	-0.5	5,705	-0.01%
2024/03/12	0	0.00	1	77.60	77.50	-1	5,706	-0.02%
2024/03/11	3	75.70	1	76.40	76.80	2	5,692	0.04%
2024/03/08	101	75.56	1	78.30	75.40	100	5,692	1.76%	大買/
2024/03/07	11	76.20	1.5	76.73	75.50	9.5	5,612	0.17%
2024/03/06	0	0.00	0.5	79.20	78.50	-0.5	5,601	-0.01%
2024/03/05	0	78.80	1	79.20	78.80	-1	5,789	-0.02%
2024/03/04	2.4	78.75	2	78.95	78.80	0.4	5,776	0.01%
2024/03/01	1	79.60	2.5	80.02	79.40	-1.5	5,737	-0.03%
2024/02/29	0	0.00	1	80.15	80.00	-1	5,727	-0.02%
2024/02/27	1	79.60	2.5	80.34	79.70	-1.5	5,775	-0.03%
2024/02/23	1	83.20	2	82.73	81.80	-1	5,735	-0.02%
2024/02/22	2	83.20	1	83.90	83.00	1	5,713	0.02%
2024/02/21	0	0.00	2	82.95	82.70	-2	5,702	-0.04%
2024/02/20	1	83.60	0	0.00	82.90	1	5,711	0.02%
2024/02/16	1	82.70	0	0.00	82.80	1	5,689	0.02%
2024/02/15	0	0.00	1	82.00	81.70	-1	5,647	-0.02%
2024/02/02	1	81.50	1	82.00	81.50	0	5,619	0.00%
2024/01/31	2	80.55	0	82.00	80.50	2	5,604	0.04%
2024/01/26	50	81.20	0	0.00	80.70	50	5,553	0.90%
2024/01/25	0	0.00	1	81.50	81.30	-1	5,554	-0.02%
2024/01/24	0.1	82.70	1	82.70	82.60	-0.9	5,542	-0.02%
2024/01/23	1.2	82.48	0	0.00	82.30	1.2	5,574	0.02%
2024/01/18	3	81.50	0	0.00	79.70	3	5,463	0.05%
2024/01/17	6.2	84.08	7	82.99	80.60	-0.8	5,434	-0.01%
2024/01/16	1	81.40	1	82.90	82.90	0	5,235	0.00%
2024/01/15	1	82.70	7	81.26	82.10	-6	5,178	-0.12%
2024/01/12	54	80.58	0	0.00	80.30	54	5,163	1.05%
2024/01/11	1.1	81.27	4	80.50	82.20	-2.9	5,125	-0.06%
2024/01/10	6	81.17	0	0.00	81.20	6	5,123	0.12%
2024/01/09	0	0.00	2	83.10	82.60	-2	5,093	-0.04%
2024/01/08	51	83.10	2	83.25	82.70	49	5,094	0.96%
2024/01/05	51.2	83.31	3	83.90	83.10	48.2	5,086	0.95%
2024/01/04	53	84.65	0	0.00	85.20	53	5,016	1.06%
2024/01/03	6	84.57	0	0.00	84.90	6	4,961	0.12%
2024/01/02	7.2	88.38	0	0.00	87.20	7.2	4,828	0.15%
2023/12/29	2	91.45	1	91.70	91.50	1	4,696	0.02%
2023/12/28	5	91.38	3.7	91.21	91.10	1.3	4,675	0.03%
2023/12/27	5	94.10	7.3	93.34	92.80	-2.3	4,640	-0.05%
2023/12/26	4	94.75	12	94.59	94.60	-8	4,553	-0.18%
2023/12/25	26	97.49	70	97.02	94.90	-44	4,436	-0.99%
2023/12/22	10	93.68	41	94.33	94.60	-31	4,094	-0.76%
2023/12/21	7	93.51	9	93.29	92.20	-2	3,995	-0.05%
2023/12/20	30	94.14	124	95.25	94.60	-94	3,900	-2.41%	大賣/
2023/12/19	7	91.20	9	91.96	92.60	-2	3,620	-0.06%
2023/12/18	10	92.47	6	91.75	91.20	4	3,524	0.11%
2023/12/15	24	96.68	186	98.00	93.20	-162	3,309	-4.90%	大賣/鉅額交易
2023/12/14	13	91.94	21.4	91.70	92.00	-8.4	2,412	-0.35%
2023/12/13	1.3	86.93	0	0.00	86.20	1.3	2,115	0.06%
2023/12/12	3	87.30	1	88.20	86.30	2	2,146	0.09%
2023/12/08	0	0.00	0.5	84.90	84.80	-0.5	2,195	-0.02%
2023/12/07	1	85.20	0	0.00	84.10	1	2,260	0.04%
2023/12/05	1.1	85.84	2	85.35	85.10	-0.9	2,308	-0.04%
2023/12/04	1.1	86.75	0	0.00	86.60	1.1	2,333	0.05%
2023/12/01	0.1	87.00	1	87.50	87.50	-0.9	2,320	-0.04%
2023/11/30	6.1	88.20	45	87.64	88.80	-38.9	2,341	-1.66%
2023/11/29	0.2	85.50	1	85.50	85.50	-0.8	2,140	-0.04%
2023/11/28	0.2	83.90	2	84.20	84.20	-1.9	2,145	-0.09%
2023/11/27	2	83.50	1	83.20	82.70	1	2,178	0.05%
2023/11/24	2	84.80	3	85.20	84.60	-1	2,286	-0.04%
2023/11/22	0	0.00	3	83.87	83.80	-3	2,200	-0.14%
2023/11/21	0	0.00	1	83.40	82.80	-1	2,207	-0.05%
2023/11/16	0	0.00	1	81.30	81.10	-1	2,215	-0.05%
2023/11/15	2	81.70	0	0.00	81.80	2	2,218	0.09%
2023/11/14	1	79.20	0	0.00	79.00	1	2,218	0.05%
2023/11/13	0	0.00	1	79.30	79.60	-1	2,291	-0.04%
2023/11/10	0.2	79.00	5	79.30	78.80	-4.8	2,371	-0.20%
2023/11/08	0	0.00	10	81.00	80.30	-10	2,582	-0.39%
2023/11/07	1	81.60	1	80.50	80.50	0	2,644	0.00%
2023/11/03	0.2	80.20	0	0.00	80.20	0.2	2,887	0.01%
2023/11/02	0	0.00	2	79.40	80.20	-2	2,942	-0.07%
2023/11/01	1	77.50	0.8	77.50	77.90	0.2	2,958	0.01%
2023/10/31	4	79.10	1.2	78.93	77.80	2.8	3,001	0.09%
2023/10/30	3	81.67	0	0.00	81.60	3	3,073	0.10%
2023/10/26	2	82.70	0	0.00	82.60	2	3,270	0.06%
2023/10/25	0	0.00	5	84.30	84.20	-5	3,322	-0.15%
2023/10/23	2	82.00	1	82.30	81.60	1	3,420	0.03%
2023/10/20	1	81.90	0	0.00	81.70	1	3,509	0.03%
2023/10/18	0	0.00	2.7	82.61	85.60	-2.7	3,746	-0.07%
2023/10/16	3	85.30	3	84.00	83.30	0	4,001	0.00%
2023/10/05	0	0.00	2	83.50	83.10	-2	4,808	-0.04%
2023/10/04	2	82.00	0	0.00	83.80	2	5,144	0.04%
2023/10/03	1	83.50	0	0.00	82.90	1	5,183	0.02%
2023/10/02	22	84.80	0	0.00	84.80	22	5,213	0.42%
2023/09/26	3	85.60	0	0.00	85.00	3	5,497	0.05%
2023/09/25	4	85.80	6	86.45	86.60	-2	5,562	-0.04%
2023/09/22	9	83.20	0	0.00	83.10	9	5,548	0.16%
2023/09/21	1	82.30	0	0.00	82.40	1	5,594	0.02%
2023/09/20	2	84.40	0	0.00	84.40	2	5,673	0.04%
2023/09/19	2	86.00	0	0.00	85.60	2	5,754	0.03%
2023/09/18	2	87.20	2	87.00	86.70	0	5,810	0.00%
2023/09/15	2	85.55	2	86.15	86.40	0	6,051	0.00%
2023/09/14	1	87.00	0	0.00	86.90	1	6,173	0.02%
2023/09/13	5	87.18	7	87.47	87.50	-2	6,227	-0.03%
2023/09/12	5	86.10	9	86.37	86.50	-4	6,296	-0.06%
2023/09/11	4	85.60	7	85.90	84.20	-3	6,334	-0.05%
2023/09/08	3	85.07	0	0.00	84.70	3	6,557	0.05%
2023/09/07	0.1	85.58	0	0.00	85.20	0.1	6,812	0.00%
2023/09/06	1.1	85.09	3	84.70	84.70	-1.9	7,243	-0.03%
2023/09/05	6	86.37	6	85.92	85.60	0	7,622	0.00%
2023/09/04	1.2	82.44	0	0.00	83.20	1.2	7,568	0.02%
2023/09/01	2	83.80	2	84.15	83.50	0	7,591	0.00%
2023/08/31	2.4	83.94	2	84.05	83.70	0.4	7,636	0.01%
2023/08/30	4.2	83.48	5	82.80	84.40	-0.8	7,680	-0.01%
2023/08/29	1	80.60	0	0.00	80.50	1	7,645	0.01%
2023/08/28	2	80.80	4	80.27	80.20	-2	7,699	-0.03%
2023/08/25	2	80.95	22	80.77	80.80	-20	7,753	-0.26%
2023/08/24	1	80.70	0	0.00	80.50	1	7,854	0.01%
2023/08/23	0	0.00	4	80.70	80.70	-4	8,037	-0.05%
2023/08/22	1.2	80.48	2	80.75	80.30	-0.8	8,098	-0.01%
2023/08/21	1	80.80	0	0.00	80.20	1	8,153	0.01%
2023/08/18	20	80.10	0	0.00	80.30	20	8,174	0.24%
2023/08/17	3	79.77	4	80.10	81.30	-1	8,228	-0.01%
2023/08/16	1	78.10	5	77.50	78.20	-4	8,189	-0.05%
2023/08/15	0.1	77.60	0	0.00	78.40	0.1	8,194	0.00%
2023/08/14	1	77.50	2	78.35	78.50	-1	8,212	-0.01%
2023/08/11	3.1	80.27	0	0.00	80.20	3.1	8,140	0.04%
2023/08/10	54.1	81.22	11	82.48	81.10	43.1	8,148	0.53%
2023/08/09	109.2	82.17	4	81.53	83.40	105.2	8,124	1.29%	大買/鉅額交易
2023/08/08	53.2	85.62	0	86.30	85.70	53.2	7,979	0.67%
2023/08/07	0	0.00	0	87.40	87.40	0	7,986	0.00%
2023/08/04	6.3	86.47	3	86.57	86.50	3.3	8,015	0.04%
2023/08/02	13.1	89.39	55	87.87	87.60	-42	8,097	-0.52%
2023/08/01	2	88.85	2	88.10	88.20	0	8,007	0.00%
2023/07/31	30.5	88.97	2	89.00	88.30	28.5	7,987	0.36%
2023/07/28	13	90.13	0	0.00	90.30	13	7,921	0.16%
2023/07/27	3	90.87	1	91.30	90.80	2	7,957	0.03%
2023/07/26	61	93.68	10	93.40	93.60	51	8,076	0.63%
2023/07/25	6	94.10	1	94.50	94.20	5	8,096	0.06%
2023/07/24	15.4	94.47	3.1	94.04	94.00	12.4	8,104	0.15%
2023/07/21	5	97.06	0	0.00	96.50	5	8,127	0.06%
2023/07/20	3	99.00	5	99.08	99.30	-2	8,221	-0.02%
2023/07/19	20.2	99.82	25	98.62	97.20	-4.8	8,249	-0.06%
2023/07/18	29	100.32	8.1	99.91	99.00	21	8,411	0.25%
2023/07/17	9.2	101.94	14	101.64	101.50	-4.8	8,285	-0.06%
2023/07/14	4.2	99.78	35	99.89	99.80	-30.8	8,170	-0.38%
2023/07/13	22	98.93	10	99.66	98.60	12	8,150	0.15%
2023/07/12	36	100.14	10	99.92	98.80	26	8,068	0.32%
2023/07/11	17.2	100.40	51.8	100.66	101.00	-34.6	7,945	-0.44%
2023/07/10	7	95.94	3	97.00	96.10	4	7,693	0.05%
2023/07/07	11	95.06	0	0.00	95.50	11	7,880	0.14%
2023/07/06	0	0.00	22	96.91	96.50	-22	8,073	-0.27%
2023/07/05	16.1	99.14	23	98.64	97.60	-6.9	8,410	-0.08%
2023/07/04	3	98.73	2	98.20	98.10	1	8,317	0.01%
2023/07/03	11.2	99.43	2	98.70	99.00	9.2	8,269	0.11%
2023/06/30	21	97.10	0	0.00	97.10	21	8,280	0.25%
2023/06/29	0.3	96.60	8	96.69	96.60	-7.7	8,377	-0.09%
2023/06/28	23	95.35	4	95.45	95.20	19	8,620	0.22%
2023/06/27	3	96.53	1.3	97.42	96.10	1.7	8,836	0.02%
2023/06/26	6	97.42	0	0.00	97.30	6	8,955	0.07%
2023/06/21	12	100.64	11.2	102.54	99.00	0.9	9,123	0.01%
2023/06/20	1.1	99.74	11	98.88	99.80	-9.9	9,440	-0.10%
2023/06/19	1.1	97.01	4	97.58	97.00	-3	9,743	-0.03%
2023/06/16	73	97.42	12	97.75	97.00	61	9,932	0.61%
2023/06/15	15.1	100.29	10.1	99.94	99.60	5	9,969	0.05%
2023/06/14	69.4	100.07	10	99.75	99.50	59.4	10,122	0.59%
2023/06/13	27.5	103.45	8	104.50	103.00	19.5	10,142	0.19%
2023/06/12	48	102.74	45.1	103.39	103.00	3	10,296	0.03%
2023/06/09	7.6	98.54	43	98.68	102.00	-35.5	10,016	-0.35%
2023/06/08	5	93.92	1	93.70	93.50	4	9,936	0.04%
2023/06/07	2	94.90	9	94.70	94.70	-7	10,232	-0.07%
2023/06/06	3	94.67	1	95.60	94.00	2	10,459	0.02%
2023/06/05	4	95.50	8.2	95.44	96.00	-4.2	10,901	-0.04%
2023/06/02	3.2	93.87	1	94.60	93.60	2.2	12,184	0.02%
2023/06/01	10	95.13	6	95.35	94.60	4	12,289	0.03%
2023/05/31	4	95.40	4	95.40	94.60	0	12,517	0.00%
2023/05/30	6.1	95.24	4	95.60	94.70	2.1	12,536	0.02%
2023/05/29	5	94.86	23	95.23	96.20	-18	12,592	-0.14%
2023/05/26	12	91.01	0	0.00	90.60	12	12,507	0.10%
2023/05/25	10.1	91.82	4	91.75	91.50	6.1	12,538	0.05%
2023/05/24	1	92.70	2	93.40	93.20	-1	12,710	-0.01%
2023/05/23	8	94.10	3	94.23	93.60	5	12,835	0.04%
2023/05/22	2.3	92.86	1	92.70	93.80	1.3	12,875	0.01%
2023/05/19	6.1	92.82	7	91.94	91.90	-1	13,267	-0.01%
2023/05/18	10.4	93.28	3	92.77	93.00	7.4	13,742	0.05%
2023/05/17	6	91.07	11	91.09	91.00	-5	13,940	-0.04%
2023/05/16	8	90.19	6	91.30	90.00	2	13,986	0.01%
2023/05/15	9.1	90.07	0	0.00	90.00	9.1	13,996	0.07%
2023/05/12	2	90.90	3	91.43	91.40	-1	14,133	-0.01%
2023/05/11	4	90.93	5	92.46	91.10	-1	14,362	-0.01%
2023/05/10	6	92.28	7	92.07	92.20	-1	14,490	-0.01%
2023/05/09	11	90.76	9	91.68	91.10	2	14,596	0.01%
2023/05/08	1.2	93.90	7	94.20	93.30	-5.8	14,581	-0.04%
2023/05/05	12.1	93.50	4	93.60	93.10	8.1	14,675	0.06%
2023/05/04	2	92.20	16	92.13	92.90	-14	14,904	-0.09%
2023/05/03	6	93.48	0	0.00	93.00	6	15,361	0.04%
2023/05/02	9.3	95.14	9	94.90	95.20	0.3	15,731	0.00%
2023/04/28	1.4	92.70	1	93.10	91.70	0.4	16,037	0.00%
2023/04/27	6.1	92.91	4	92.00	92.10	2.1	16,013	0.01%
2023/04/26	7	91.29	11	91.95	92.50	-4	15,945	-0.03%
2023/04/25	15.2	91.07	142	93.42	90.60	-126.8	15,842	-0.80%	大賣/鉅額交易
2023/04/24	9.1	93.76	7	93.00	93.00	2.1	15,628	0.01%
2023/04/21	24.4	96.91	14	98.06	95.40	10.4	15,461	0.07%
2023/04/20	5	102.20	5	101.00	101.00	0	15,340	0.00%
2023/04/19	4	102.63	3	104.50	102.00	1	15,417	0.01%
2023/04/18	4	104.00	7	105.36	104.00	-3	15,439	-0.02%
2023/04/17	5.1	105.00	3	105.17	105.00	2.1	15,476	0.01%
2023/04/14	4.1	104.42	2.1	105.48	104.00	2	15,556	0.01%
2023/04/13	2.1	107.99	1	107.00	107.00	1.1	15,460	0.01%
2023/04/12	24.2	109.97	16.1	109.31	107.50	8.1	15,398	0.05%
2023/04/11	25.2	108.73	27	109.80	110.00	-1.8	15,199	-0.01%
2023/04/10	18.1	107.73	29	108.98	110.00	-10.9	14,998	-0.07%
2023/04/07	12.2	104.41	11	104.45	104.50	1.2	14,641	0.01%
2023/04/06	8	103.63	12	104.33	104.00	-4	14,632	-0.03%
2023/03/31	5	104.30	20	104.85	104.00	-15	14,613	-0.10%
2023/03/30	14.1	103.07	24	103.85	103.50	-9.9	14,560	-0.07%
2023/03/29	51.1	102.26	14	102.43	101.00	37.1	14,503	0.26%
2023/03/28	18.5	106.04	20	103.75	104.00	-1.5	14,356	-0.01%
2023/03/27	11.4	111.43	8	111.88	110.00	3.4	14,082	0.02%
2023/03/24	41.3	112.22	55.1	112.52	112.00	-13.8	13,971	-0.10%
2023/03/23	28.1	112.18	25	113.34	112.00	3.1	13,799	0.02%
2023/03/22	14	112.14	30.2	113.16	115.50	-16.2	13,314	-0.12%
2023/03/21	16.1	108.12	15	107.37	105.00	1.1	12,926	0.01%
2023/03/20	15	106.94	16	107.09	108.00	-1	12,746	-0.01%
2023/03/17	22	105.02	24.3	105.68	106.50	-2.3	12,745	-0.02%
2023/03/16	13.7	103.62	13.8	103.23	103.00	-0.1	12,593	0.00%
2023/03/15	50	109.12	45	109.10	107.00	5	12,521	0.04%
2023/03/14	3.5	104.99	13.8	105.14	104.50	-10.3	12,311	-0.08%
2023/03/13	24	105.15	18	104.81	106.50	6	12,340	0.05%
2023/03/10	19.6	105.79	18	104.83	103.50	1.6	12,328	0.01%
2023/03/09	14.2	109.23	17	109.62	110.00	-2.8	12,477	-0.02%
2023/03/08	40	111.15	17	110.76	111.50	23	12,469	0.18%
2023/03/07	16	109.78	33.8	107.15	109.00	-17.8	12,413	-0.14%
2023/03/06	0	0.00	3	103.50	103.50	-3	11,838	-0.03%
2023/03/03	14	94.86	4	94.38	94.40	10	12,404	0.08%
2023/03/02	2	91.65	11	91.65	91.70	-9	12,570	-0.07%
2023/03/01	12	92.59	12	93.34	91.80	0	12,851	0.00%
2023/02/24	22	93.50	10	93.68	93.60	12	12,882	0.09%
2023/02/23	7	92.29	4	92.60	92.20	3	12,880	0.02%
2023/02/22	5.4	90.72	9.6	91.40	90.90	-4.2	12,988	-0.03%
2023/02/21	5	95.24	3	96.13	94.50	2	12,897	0.02%
2023/02/20	4.2	94.64	10	94.88	94.60	-5.8	12,891	-0.04%
2023/02/17	64.5	94.08	105	95.00	95.00	-40.5	12,912	-0.31%	大賣/
2023/02/16	24	91.43	33.3	92.24	94.60	-9.3	12,624	-0.07%
2023/02/15	21	89.13	9	89.30	88.00	12	12,386	0.10%
2023/02/14	5	88.42	3	88.27	87.50	2	12,368	0.02%
2023/02/13	4	89.23	2	89.55	88.60	2	12,443	0.02%
2023/02/10	122	91.19	11	90.95	89.10	111	12,553	0.88%	大買/鉅額交易
2023/02/09	10	90.77	7	90.34	90.90	3	12,514	0.02%
2023/02/08	30	90.45	14	90.83	90.70	16	12,414	0.13%
2023/02/07	14	89.31	17	89.23	90.50	-3	12,392	-0.02%
2023/02/06	9	88.21	4.8	88.61	88.10	4.2	12,440	0.03%
2023/02/03	4	89.30	2	90.20	89.10	2	12,639	0.02%
2023/02/02	53.1	90.14	10.2	89.76	89.50	42.9	12,692	0.34%
2023/02/01	5.6	89.86	40	88.87	90.30	-34.4	12,632	-0.27%
2023/01/31	22	86.17	48.4	87.59	88.30	-26.4	12,403	-0.21%
2023/01/30	183	84.50	46	85.63	85.30	137	12,178	1.12%	大買/鉅額交易
2023/01/17	2	79.00	8	79.25	79.30	-6	11,917	-0.05%
2023/01/16	0.4	78.15	10	78.60	78.80	-9.6	12,212	-0.08%
2023/01/13	12	77.50	5	78.40	77.50	7	12,565	0.06%
2023/01/12	1	78.80	1	79.50	77.80	0	12,770	0.00%
2023/01/11	8	78.96	5	78.74	78.80	3	12,869	0.02%
2023/01/10	4	79.33	0	0.00	79.00	4	13,023	0.03%
2023/01/09	1	78.70	8	79.68	80.00	-7	13,135	-0.05%
2023/01/06	0	0.00	2	78.05	77.80	-2	13,281	-0.02%
2023/01/05	3	77.57	8	78.03	76.70	-5	13,519	-0.04%
2023/01/04	118	78.13	6	76.90	77.00	112	13,624	0.82%	大買/鉅額交易
2023/01/03	2	75.20	0	0.00	75.30	2	13,703	0.01%
2022/12/30	2	74.30	13	75.27	74.20	-11	14,126	-0.08%
2022/12/29	1	73.80	0	0.00	74.60	1	14,889	0.01%
2022/12/28	12	73.82	0	0.00	73.70	12	15,868	0.08%
2022/12/27	1	75.60	10	75.70	75.50	-9	16,054	-0.06%
2022/12/26	13	75.04	1	74.70	74.70	12	16,268	0.07%
2022/12/23	3	74.00	15	74.15	75.30	-12	16,481	-0.07%
2022/12/22	8	75.15	141	74.83	75.30	-133	16,613	-0.80%	大賣/鉅額交易
2022/12/21	33	74.78	0	0.00	74.20	33	16,826	0.20%
2022/12/20	68.3	76.10	4	75.03	74.50	64.3	16,913	0.38%
2022/12/19	28	77.59	20	78.20	77.90	8	17,031	0.05%
2022/12/16	59.2	79.37	4	79.70	79.00	55.2	17,151	0.32%
2022/12/15	3	80.97	15	81.12	81.40	-12	17,209	-0.07%
2022/12/14	16	80.38	8	80.21	80.60	8	17,370	0.05%
2022/12/13	2.1	79.10	14	79.09	78.70	-11.9	17,508	-0.07%
2022/12/12	10.2	79.81	0	0.00	79.50	10.2	17,637	0.06%
2022/12/09	17.2	80.92	13	80.54	79.80	4.2	17,789	0.02%
2022/12/08	6	81.10	6	81.78	81.90	0	17,970	0.00%
2022/12/07	29	80.66	21	80.42	79.80	8	18,154	0.04%
2022/12/06	89	82.22	92	81.98	81.40	-3	18,155	-0.02%
2022/12/05	42	83.90	32	85.41	83.50	10	18,273	0.05%
2022/12/02	10	84.85	9	85.24	84.60	1	18,370	0.01%
2022/12/01	86	83.91	90	84.31	84.60	-4	18,456	-0.02%
2022/11/30	64	82.23	269	82.68	82.60	-205	18,425	-1.11%	大賣/鉅額交易
2022/11/29	109.6	81.95	14	81.77	81.20	95.6	18,659	0.51%	大買/
2022/11/28	203.2	82.02	88	81.66	82.20	115.2	18,821	0.61%	大買/鉅額交易
2022/11/25	49.1	76.82	241	78.04	80.50	-191.9	18,450	-1.04%	大賣/鉅額交易
2022/11/24	18	74.15	25	74.49	76.30	-7	18,061	-0.04%
2022/11/23	97.3	75.23	221	72.95	73.00	-123.7	17,997	-0.69%	大賣/鉅額交易
2022/11/22	115	76.38	9	75.93	76.00	106	17,967	0.59%	大買/鉅額交易
2022/11/21	4	77.65	44	77.72	78.30	-40	18,649	-0.21%
2022/11/18	52	77.38	14	79.14	77.10	38	19,544	0.19%
2022/11/17	4	77.40	53	77.73	78.40	-49	19,617	-0.25%
2022/11/16	96.4	77.00	136	77.75	77.00	-39.6	19,635	-0.20%	大賣/
2022/11/15	29	76.75	7	77.01	77.00	22	19,744	0.11%
2022/11/14	12	75.83	45	76.62	77.20	-33	19,968	-0.17%
2022/11/11	13	77.21	28	77.16	75.20	-15	19,955	-0.08%
2022/11/10	129	77.25	6	75.88	75.70	123	19,829	0.62%	大買/鉅額交易
2022/11/09	3	77.53	1	78.20	78.10	2	19,936	0.01%
2022/11/08	7.5	78.07	15	77.55	76.50	-7.5	19,924	-0.04%
2022/11/07	7	77.70	8	77.61	77.50	-1	19,859	-0.01%
2022/11/04	12	77.38	11	77.19	77.60	1	19,985	0.01%
2022/11/03	4	76.08	5	76.86	77.20	-1	20,068	0.00%
2022/11/02	5	75.42	20	76.61	76.40	-15	20,064	-0.07%
2022/11/01	22	75.62	16	76.28	75.00	6	19,958	0.03%
2022/10/31	93.5	75.28	96	74.92	75.00	-2.5	19,861	-0.01%
2022/10/28	114.1	73.95	118	74.37	74.40	-3.9	20,090	-0.02%	大買/大賣/
2022/10/27	148	70.92	155	71.96	74.20	-7	20,228	-0.03%	大買/大賣/
2022/10/26	51	71.49	48	71.73	69.60	3	20,115	0.01%
2022/10/25	68	74.05	63	72.41	71.50	5	19,950	0.03%
2022/10/24	57	75.21	82	74.50	73.60	-25	19,839	-0.13%
2022/10/21	39	71.79	54	72.83	72.20	-15	19,616	-0.08%
2022/10/20	80	69.25	197	68.27	70.60	-117	19,332	-0.61%	大賣/鉅額交易
2022/10/19	74	70.85	62	71.40	70.00	12	19,185	0.06%
2022/10/18	207.1	72.41	71	71.29	70.70	136.1	19,100	0.71%	大買/鉅額交易
2022/10/17	10	70.96	9	71.68	72.00	1	19,008	0.01%
2022/10/14	18.1	74.14	142	73.65	74.00	-123.9	18,966	-0.65%	大賣/鉅額交易
2022/10/13	266	72.19	148	71.86	69.70	118	18,974	0.62%	大買/大賣/鉅額交易
2022/10/12	93	74.15	132	74.47	75.00	-39	18,989	-0.21%	大賣/
2022/10/11	96.1	73.53	45	73.78	73.40	51.1	18,950	0.27%
2022/10/07	113.3	75.04	114	75.49	75.40	-0.7	18,894	0.00%	大買/大賣/
2022/10/06	98	73.15	111	74.17	76.80	-13	18,693	-0.07%	大賣/
2022/10/05	89.1	77.26	48	76.22	74.30	41.1	18,224	0.23%
2022/10/04	10.1	82.80	5	82.76	82.50	5.1	17,473	0.03%
2022/10/03	21	82.63	15	81.42	81.20	6	17,672	0.03%
2022/09/30	12	78.30	19	81.46	83.00	-7	17,865	-0.04%
2022/09/29	40	80.68	35	80.03	79.60	5	17,877	0.03%
2022/09/28	34.3	81.13	31	78.04	77.50	3.3	17,890	0.02%
2022/09/27	18	80.92	18	81.82	82.50	0	17,924	0.00%
2022/09/26	12.4	83.81	12	80.38	80.00	0.4	18,114	0.00%
2022/09/23	5	86.77	3	87.03	86.00	2	18,363	0.01%
2022/09/22	26	87.02	25	87.86	88.50	1	18,579	0.01%
2022/09/21	14.4	88.28	10	87.18	86.60	4.4	18,863	0.02%
2022/09/20	7	88.58	6	89.02	89.50	1	18,796	0.01%
2022/09/19	13	85.97	14.1	86.90	87.40	-1	18,821	-0.01%
2022/09/16	12.1	87.26	11	85.07	84.80	1.1	18,763	0.01%
2022/09/15	16.1	90.04	20	89.39	87.90	-3.9	18,640	-0.02%
2022/09/14	16.2	88.22	10	86.77	89.70	6.2	18,407	0.03%
2022/09/13	14	89.59	191	88.95	88.30	-177	18,264	-0.97%	大賣/鉅額交易
2022/09/12	21	90.20	409	89.58	89.50	-388	18,246	-2.13%	大賣/鉅額交易
2022/09/08	14	89.62	15	89.65	91.00	-1	18,134	-0.01%
2022/09/07	19	88.45	58	87.87	87.50	-39	18,053	-0.22%
2022/09/06	18.5	92.27	26	91.70	91.60	-7.5	17,892	-0.04%
2022/09/05	80	95.41	85	96.46	94.50	-5	17,786	-0.03%
2022/09/02	75	94.12	82.8	93.50	95.30	-7.8	17,609	-0.04%
2022/09/01	53	91.67	37.5	92.03	91.70	15.5	17,213	0.09%
2022/08/31	14	94.22	36.1	93.48	95.50	-22.1	17,043	-0.13%
2022/08/30	36.2	92.69	85.1	92.67	92.50	-48.9	17,097	-0.29%
2022/08/29	78	91.57	12.1	91.66	90.90	65.9	17,066	0.39%
2022/08/26	161.3	92.87	205.2	93.32	95.50	-43.9	17,160	-0.26%	大買/大賣/
2022/08/25	110	90.23	72.3	89.94	89.70	37.7	16,701	0.23%	大買/
2022/08/24	28	84.00	15	84.13	84.40	13	15,928	0.08%
2022/08/23	4	87.03	9.1	87.41	87.10	-5.1	15,808	-0.03%
2022/08/22	4	88.50	15	88.23	88.00	-11	15,853	-0.07%
2022/08/19	4	85.70	29.2	87.15	86.70	-25.2	15,739	-0.16%
2022/08/18	3	83.57	6.6	83.77	84.30	-3.6	15,621	-0.02%
2022/08/17	11	84.34	9	84.43	82.30	2	15,682	0.01%
2022/08/16	19	83.92	43.1	84.88	84.30	-24.1	15,606	-0.15%
2022/08/15	13.3	81.88	13	81.66	81.70	0.3	15,326	0.00%
2022/08/12	5	80.80	11	80.62	80.80	-6	15,375	-0.04%
2022/08/11	10	80.43	11	80.29	80.20	-1	15,485	-0.01%
2022/08/10	19	79.76	19.1	80.38	80.50	-0.1	15,481	0.00%
2022/08/09	9.4	77.67	24	78.28	78.40	-14.7	15,537	-0.09%
2022/08/08	3	74.87	2	75.75	76.50	1	15,929	0.01%
2022/08/05	39	74.54	37	75.09	75.30	2	16,352	0.01%
2022/08/04	41.4	71.98	42	73.31	74.50	-0.6	16,567	0.00%
2022/08/03	36.1	73.17	10	71.80	70.60	26.1	16,597	0.16%
2022/08/02	13.1	78.46	24	77.45	77.50	-10.9	16,489	-0.07%
2022/08/01	9	80.64	9.1	80.80	80.80	-0.1	16,489	0.00%
2022/07/29	1	80.40	14	80.11	80.50	-13	16,575	-0.08%
2022/07/28	4	78.37	4	79.15	77.80	0	17,244	0.00%
2022/07/27	9	80.66	4	80.48	80.50	5	17,397	0.03%
2022/07/26	6.4	82.04	3	80.70	80.10	3.4	17,464	0.02%
2022/07/25	2	81.20	8	81.36	81.20	-6	17,446	-0.03%
2022/07/22	12	81.50	9	81.16	81.00	3	17,530	0.02%
2022/07/21	5	80.62	20.1	80.34	81.40	-15.1	17,547	-0.09%
2022/07/20	11	80.75	21	80.72	80.40	-10	17,436	-0.06%
2022/07/19	21.2	78.30	17	79.23	78.30	4.2	17,307	0.02%
2022/07/18	7	75.34	12	75.38	76.50	-5	17,109	-0.03%
2022/07/15	9	75.40	15	75.51	75.70	-6	17,313	-0.03%
2022/07/14	81.2	74.78	77	75.22	75.50	4.2	17,370	0.02%
2022/07/13	15	74.56	14	74.43	72.90	1	17,232	0.01%
2022/07/12	5	70.88	8	70.41	71.50	-3	17,024	-0.02%
2022/07/11	27.1	72.41	16	72.46	72.10	11.1	17,029	0.07%
2022/07/08	50	68.17	45	69.90	70.90	5	16,858	0.03%
2022/07/07	2	64.45	2	64.00	64.50	0	16,588	0.00%
2022/07/06	8	61.60	19	63.32	60.90	-11	16,532	-0.07%
2022/07/05	15	64.63	2	62.60	64.70	13	16,582	0.08%
2022/07/04	3	62.70	1,375	63.07	62.00	-1,372	16,523	-8.30%	大賣/鉅額交易
2022/07/01	10	66.85	10	66.59	64.10	0	16,602	0.00%
2022/06/30	16.4	72.61	24	72.66	71.10	-7.6	16,349	-0.05%
2022/06/29	53.2	79.12	18	79.41	78.90	35.2	16,293	0.22%
2022/06/28	2	85.15	5	85.58	84.20	-3	16,494	-0.02%
2022/06/27	19	85.44	28.3	85.83	86.00	-9.3	17,864	-0.05%
2022/06/24	2	81.55	6	81.90	82.30	-4	18,257	-0.02%
2022/06/23	5	80.48	2	79.95	80.80	3	18,721	0.02%
2022/06/22	8	80.03	10	80.79	79.60	-2	19,474	-0.01%
2022/06/21	25	80.59	5	82.68	82.80	20	19,674	0.10%
2022/06/20	4.1	78.91	4	81.70	78.80	0.1	19,738	0.00%
2022/06/17	19	80.75	13	81.73	83.00	6	19,699	0.03%
2022/06/16	2	83.52	8	82.03	81.10	-6	19,870	-0.03%
2022/06/15	22.4	87.23	19	86.49	85.10	3.4	20,269	0.02%
2022/06/14	24.2	87.32	27	86.88	87.10	-2.8	20,458	-0.01%
2022/06/13	25.4	87.59	24	87.91	87.30	1.4	20,206	0.01%
2022/06/10	5.3	87.47	4.2	88.06	88.50	1.1	19,935	0.01%
2022/06/09	182	87.71	32	87.52	87.30	150	19,737	0.76%	大買/鉅額交易
2022/06/08	18.4	86.81	15	87.29	86.50	3.4	19,504	0.02%
2022/06/07	4	86.88	21.1	87.73	87.90	-17.1	19,104	-0.09%
2022/06/06	104	87.90	24	85.88	85.70	80	18,765	0.43%	大買/
2022/06/02	101	85.42	14	86.33	86.10	87	18,378	0.47%	大買/
2022/06/01	26	84.39	25	84.76	83.80	1	17,994	0.01%
2022/05/31	1	81.80	13	82.80	83.50	-12	17,767	-0.07%
2022/05/30	30	81.60	23	81.49	82.50	7	17,644	0.04%
2022/05/27	42.2	79.10	43	79.03	78.70	-0.8	17,448	0.00%
2022/05/26	44.2	80.17	34	79.35	78.00	10.2	17,330	0.06%
2022/05/25	19.2	81.09	13	81.35	81.70	6.2	17,091	0.04%
2022/05/24	32.1	82.92	24	82.43	81.00	8	16,961	0.05%
2022/05/23	12.2	83.47	8	84.75	83.00	4.2	16,866	0.02%
2022/05/20	8.2	84.07	7	84.27	84.00	1.2	16,821	0.01%
2022/05/19	23.3	81.11	19	82.07	83.50	4.3	16,806	0.03%
2022/05/18	7.1	85.37	9	85.24	84.20	-1.9	16,616	-0.01%
2022/05/17	20.4	85.73	24	86.29	86.20	-3.6	16,414	-0.02%
2022/05/16	59.6	87.89	90	87.70	85.00	-30.4	16,157	-0.19%
2022/05/13	47	85.79	59.1	85.48	87.30	-12.1	15,645	-0.08%
2022/05/12	62.1	85.35	18	83.72	80.40	44.1	15,209	0.29%
2022/05/11	23	85.76	31	85.96	85.30	-8	14,870	-0.05%
2022/05/10	8	81.86	9	81.93	85.20	-1	14,480	-0.01%
2022/05/09	3	81.10	5	82.42	81.10	-2	14,362	-0.01%
2022/05/06	12.1	82.08	10	81.81	82.00	2.1	14,360	0.01%
2022/05/05	33	86.50	33.1	86.81	85.10	-0.1	14,232	0.00%
2022/05/04	4	83.28	11	83.35	84.80	-7	13,475	-0.05%
2022/05/03	3	80.10	7	79.87	80.70	-4	13,252	-0.03%
2022/04/29	3	77.50	1	79.60	77.50	2	13,126	0.02%
2022/04/28	23	78.42	10	78.31	77.30	13	13,094	0.10%
2022/04/27	13	77.13	15.1	78.32	80.30	-2.1	12,991	-0.02%
2022/04/26	14	80.25	16	80.56	80.00	-2	12,879	-0.02%
2022/04/25	23.5	79.07	4	79.15	79.00	19.5	12,807	0.15%
2022/04/22	7	84.60	7	85.00	83.40	0	12,705	0.00%
2022/04/21	26	86.21	18	85.79	84.20	8	12,629	0.06%
2022/04/20	7	82.59	10	83.30	84.70	-3	12,311	-0.02%
2022/04/19	0	82.30	1	82.20	80.60	-1	12,139	-0.01%
2022/04/18	3	78.77	18	80.00	80.10	-15	12,088	-0.12%
2022/04/15	42	80.34	50	79.22	79.10	-8	12,056	-0.07%
2022/04/14	27	82.49	38	82.38	83.00	-11	11,981	-0.09%
2022/04/13	36	78.90	34	79.70	79.90	2	11,840	0.02%
2022/04/12	41	79.06	31	79.86	79.40	10	11,767	0.08%
2022/04/11	17	80.11	8.3	79.97	79.20	8.7	11,731	0.07%
2022/04/08	13	82.62	14	82.74	83.00	-1	11,552	-0.01%
2022/04/07	55	84.05	56	82.58	81.30	-1	11,354	-0.01%
2022/04/06	24.1	85.56	17	85.69	87.00	7.1	10,952	0.06%
2022/04/01	30	85.44	21	85.23	87.40	9	10,763	0.08%
2022/03/31	47	87.07	60	87.29	86.50	-13	10,500	-0.12%
2022/03/30	209	89.77	168	88.72	85.10	41	10,152	0.40%	大買/大賣/
2022/03/29	93.3	88.48	77	88.33	86.90	16.3	8,872	0.18%
2022/03/28	56	86.38	61	86.87	88.00	-5	8,344	-0.06%
2022/03/25	40	84.88	42	85.15	85.00	-2	8,081	-0.02%
2022/03/24	3	81.90	16	81.57	82.70	-13	7,595	-0.17%
2022/03/23	25	80.23	32	80.03	80.20	-7	7,494	-0.09%
2022/03/22	11	79.67	4	79.35	80.10	7	7,369	0.09%
2022/03/21	11	80.17	7	80.90	80.40	4	7,280	0.05%
2022/03/18	18	80.27	15	79.41	81.00	3	6,995	0.04%
2022/03/17	4	75.48	12	75.96	77.50	-8	6,435	-0.12%
2022/03/16	1	72.60	1	71.70	70.50	0	6,070	0.00%
2022/03/15	1	71.40	1	70.40	69.80	0	6,006	0.00%
2022/03/14	0	0.00	103	71.50	71.60	-103	6,020	-1.71%	大賣/鉅額交易
2022/03/10	0	0.00	1	69.70	69.80	-1	6,206	-0.02%
2022/03/08	2	66.85	3	66.67	66.10	-1	6,511	-0.02%
2022/03/07	4	67.73	3	68.07	68.00	1	6,584	0.02%
2022/03/04	0.2	71.25	9	71.54	71.00	-8.8	6,692	-0.13%
2022/03/03	1.7	71.56	0	0.00	71.80	1.7	6,869	0.02%
2022/03/02	0.1	70.80	1	70.10	70.80	-0.9	6,995	-0.01%
2022/03/01	2	69.85	4	69.50	70.00	-2	7,070	-0.03%
2022/02/25	0.3	68.40	7	67.80	67.90	-6.7	7,184	-0.09%
2022/02/24	52	68.49	3	67.57	67.30	49	7,353	0.67%
2022/02/23	2	69.60	1	69.90	70.30	1	7,489	0.01%
2022/02/22	33.2	69.68	7	70.60	69.60	26.2	8,067	0.32%
2022/02/21	28	73.69	13	74.59	72.00	15	8,202	0.18%
2022/02/18	2	74.60	1	75.40	74.90	1	8,234	0.01%
2022/02/17	0.4	74.80	38	74.93	75.00	-37.6	8,506	-0.44%
2022/02/16	8.6	74.73	3	74.67	74.20	5.6	8,716	0.06%
2022/02/15	0.3	74.40	0	0.00	73.50	0.3	8,962	0.00%
2022/02/14	1	74.80	3	74.13	73.70	-2	9,171	-0.02%
2022/02/11	5	75.08	5	75.20	74.60	0	9,339	0.00%
2022/02/10	0.2	74.30	6	74.68	74.10	-5.8	9,646	-0.06%
2022/02/09	7	74.16	55	74.77	74.90	-48	10,150	-0.47%
2022/02/08	4	72.58	5	71.96	73.10	-1	10,373	-0.01%
2022/02/07	4	67.88	20	68.84	69.50	-16	10,794	-0.15%
2022/01/26	2	67.55	0	0.00	67.50	2	11,651	0.02%
2022/01/25	41	68.73	18	70.03	67.40	23	13,250	0.17%
2022/01/24	1	69.20	3	68.47	69.60	-2	13,889	-0.01%
2022/01/21	20.2	69.80	9	69.70	68.80	11.2	14,547	0.08%
2022/01/20	0	0.00	1	70.00	71.70	-1	14,836	-0.01%
2022/01/19	2	70.15	16	70.59	70.40	-14	15,228	-0.09%
2022/01/18	28	70.99	6	71.12	70.60	22	15,712	0.14%
2022/01/17	3.2	70.18	3	69.73	70.50	0.2	16,133	0.00%
2022/01/14	3	66.23	2	68.30	68.80	1	16,872	0.01%
2022/01/13	45	68.01	1	69.00	67.80	44	18,004	0.24%
2022/01/12	6	68.25	4	69.35	69.30	2	18,680	0.01%
2022/01/11	5	69.64	0	0.00	69.30	5	19,714	0.03%
2022/01/10	3	70.43	0	0.00	71.00	3	20,336	0.01%
2022/01/07	18.3	71.87	6	73.56	70.90	12.3	20,476	0.06%
2022/01/06	4	75.43	5	75.06	75.10	-1	20,452	0.00%
2022/01/05	8.1	78.02	8	77.80	77.40	0.1	20,554	0.00%
2022/01/04	9	80.59	14	80.96	79.80	-5	20,676	-0.02%
2022/01/03	8	79.11	0	0.00	79.40	8	20,793	0.04%
2021/12/30	2.1	78.51	0	0.00	78.60	2.1	20,844	0.01%
2021/12/29	0	0.00	1	78.40	78.20	-1	20,889	0.00%
2021/12/28	3	78.80	0	0.00	78.40	3	20,964	0.01%
2021/12/27	3	78.60	8	79.12	78.30	-5	21,037	-0.02%
2021/12/24	19	79.31	5	80.66	78.90	14	21,060	0.07%
2021/12/23	3	81.90	4.1	81.78	81.90	-1.1	20,859	-0.01%
2021/12/22	2	80.90	19	81.07	80.10	-17	20,690	-0.08%
2021/12/21	29	81.47	17	81.33	80.50	12	20,637	0.06%
2021/12/20	17	80.48	17	81.43	81.20	0	20,361	0.00%
2021/12/17	6	78.28	10	78.02	79.10	-4	20,033	-0.02%
2021/12/16	4	76.60	20	76.16	76.80	-16	19,849	-0.08%
2021/12/15	14	74.69	2	74.60	74.70	12	19,824	0.06%
2021/12/14	10	74.94	2	74.45	74.30	8	19,865	0.04%
2021/12/13	2	76.35	1	77.20	77.60	1	19,910	0.01%
2021/12/10	3	76.77	5	76.34	76.80	-2	19,926	-0.01%
2021/12/09	10	76.72	3	76.30	76.10	7	19,940	0.04%
2021/12/08	0	0.00	4	77.08	76.90	-4	20,136	-0.02%
2021/12/07	6	77.57	24	76.65	76.10	-18	20,292	-0.09%
2021/12/06	6	78.05	4	77.65	78.30	2	20,271	0.01%
2021/12/03	8	77.36	38	77.28	77.50	-30	20,361	-0.15%
2021/12/02	38	76.67	4	77.52	75.00	34	20,358	0.17%
2021/12/01	14	76.87	16	76.75	76.90	-2	20,366	-0.01%
2021/11/30	20	78.19	1	79.00	77.30	19	20,478	0.09%
2021/11/29	10	76.83	19	75.99	77.60	-9	20,598	-0.04%
2021/11/26	17	76.16	11.2	78.30	76.50	5.8	20,615	0.03%
2021/11/25	12	78.50	13	79.96	78.30	-1	20,637	0.00%
2021/11/24	25	78.82	31	79.15	78.90	-6	20,597	-0.03%
2021/11/23	29.1	80.20	5	80.92	78.80	24.1	20,591	0.12%
2021/11/22	4.2	81.63	6	83.08	81.20	-1.8	20,602	-0.01%
2021/11/19	18	83.34	30	82.75	82.80	-12	20,706	-0.06%
2021/11/18	20.1	81.02	8	80.91	80.90	12.1	20,386	0.06%
2021/11/17	12	79.83	16	80.48	80.00	-4	20,482	-0.02%
2021/11/16	12	79.38	22.2	80.16	78.00	-10.2	20,495	-0.05%
2021/11/15	11	82.02	16	82.23	81.10	-5	20,416	-0.02%
2021/11/12	37	82.80	43	83.17	82.70	-6	20,441	-0.03%
2021/11/11	19	81.67	24	81.13	81.30	-5	20,341	-0.02%
2021/11/10	12	80.28	3	80.47	81.10	9	20,252	0.04%
2021/11/09	11	80.26	18	78.83	79.90	-7	20,149	-0.03%
2021/11/08	18	82.27	24	82.15	80.20	-6	19,853	-0.03%
2021/11/05	35	86.84	30	86.44	88.10	5	19,486	0.03%
2021/11/04	19	87.03	33	86.61	85.90	-14	19,319	-0.07%
2021/11/03	52.4	87.11	34	86.11	88.00	18.4	18,964	0.10%
2021/11/02	112.8	90.20	139	87.12	85.30	-26.2	18,323	-0.14%	大買/大賣/
2021/11/01	17	86.58	38	87.75	89.30	-21	16,847	-0.12%
2021/10/29	21	82.55	27	81.73	81.20	-6	16,846	-0.04%
2021/10/28	7	80.31	6	79.97	79.80	1	16,505	0.01%
2021/10/27	10	80.20	34	79.57	80.90	-24	16,351	-0.15%
2021/10/26	19	81.18	18	79.06	77.70	1	16,176	0.01%
2021/10/25	59	79.85	19	80.35	79.70	40	15,891	0.25%
2021/10/22	41	78.89	30	78.89	78.80	11	15,795	0.07%
2021/10/21	31	79.28	185	79.86	78.80	-154	15,412	-1.00%	大賣/鉅額交易
2021/10/20	55	75.62	208	74.73	75.40	-153	14,730	-1.04%	大賣/鉅額交易
2021/10/19	37	73.42	71	74.18	75.00	-34	14,747	-0.23%
2021/10/18	164	70.51	23.3	69.56	70.70	140.7	14,411	0.98%	大買/鉅額交易
2021/10/15	4	65.08	10	65.25	65.80	-6	14,578	-0.04%
2021/10/14	1	63.50	9	62.56	63.50	-8	15,815	-0.05%
2021/10/13	14.1	61.75	2	62.30	60.20	12.1	16,257	0.07%
2021/10/12	186	65.33	5	65.56	65.50	181	16,739	1.08%	大買/鉅額交易
2021/10/08	18	65.09	3	64.83	65.00	15	17,376	0.09%
2021/10/07	3	62.00	2	62.20	63.50	1	17,904	0.01%
2021/10/06	1	59.50	0	0.00	59.20	1	18,922	0.01%
2021/10/05	0	0.00	6	58.00	60.30	-6	19,696	-0.03%
2021/10/04	0	58.30	2	57.95	57.30	-2	20,454	-0.01%
2021/10/01	2	63.55	1.1	60.82	60.90	0.9	21,353	0.00%
2021/09/30	7	64.06	13	63.95	64.80	-6	22,208	-0.03%
2021/09/29	4	61.90	1	63.10	61.00	3	22,995	0.01%
2021/09/28	1	64.50	5	65.08	63.80	-4	23,337	-0.02%
2021/09/27	8	65.64	0.2	65.50	65.50	7.9	23,859	0.03%
2021/09/24	2	64.70	2	65.30	65.00	0	24,182	0.00%
2021/09/23	6	63.93	7	63.79	64.50	-1	24,686	0.00%
2021/09/22	3	63.27	3	63.20	63.20	0	25,138	0.00%
2021/09/17	6	63.52	10.3	64.46	65.40	-4.3	25,646	-0.02%
2021/09/16	5	63.26	31	64.16	64.00	-26	26,363	-0.10%
2021/09/15	22	64.93	8	65.41	64.60	14	26,693	0.05%
2021/09/14	0	0.00	11	67.14	66.70	-11	26,858	-0.04%
2021/09/13	25	66.80	5	67.64	66.80	20	26,968	0.07%
2021/09/10	13	65.28	5	65.68	66.00	8	26,885	0.03%
2021/09/09	5	64.84	22	64.70	67.00	-17	26,926	-0.06%
2021/09/08	14	65.04	9	64.67	63.90	5	26,890	0.02%
2021/09/07	16	67.54	3.5	67.23	68.00	12.5	26,801	0.05%
2021/09/06	3.1	67.96	23.4	67.96	67.10	-20.3	26,727	-0.08%
2021/09/03	14	69.03	28	69.35	69.40	-14	26,587	-0.05%
2021/09/02	16	69.56	0	0.00	69.00	16	26,369	0.06%
2021/09/01	17.1	72.73	7	73.69	72.20	10.1	26,128	0.04%
2021/08/31	6	73.85	4	74.60	73.80	2	25,922	0.01%
2021/08/30	4	75.40	6	76.07	75.40	-2	25,744	-0.01%
2021/08/27	16	74.82	10	74.62	75.00	6	25,699	0.02%
2021/08/26	0	0.00	1	75.80	75.50	-1	25,587	0.00%
2021/08/25	22	78.33	11	78.43	77.70	11	25,447	0.04%
2021/08/24	6	80.07	9	78.40	76.80	-3	25,198	-0.01%
2021/08/23	5	78.40	10	80.06	80.70	-5	24,957	-0.02%
2021/08/20	14	73.77	15.1	73.66	74.30	-1.1	24,687	0.00%
2021/08/19	22.1	71.58	7.1	70.08	70.00	15	24,490	0.06%
2021/08/18	3	69.03	16	72.81	74.10	-13	24,286	-0.05%
2021/08/17	7.1	72.42	6	70.70	69.00	1.1	24,074	0.00%
2021/08/16	8	72.81	11	73.49	74.00	-3	23,924	-0.01%
2021/08/13	6	75.32	1	73.40	73.40	5	23,792	0.02%
2021/08/12	9	76.88	5	77.38	76.60	4	23,655	0.02%
2021/08/11	4	76.00	4	77.53	75.50	0	23,623	0.00%
2021/08/10	6	77.72	9	78.20	77.80	-3	23,485	-0.01%
2021/08/09	7.2	80.91	1	81.10	79.20	6.2	23,359	0.03%
2021/08/06	14	84.74	10	84.92	84.70	4	23,156	0.02%
2021/08/05	4	83.93	2	83.95	83.40	2	22,945	0.01%
2021/08/04	48	86.41	26	86.89	85.00	22	22,875	0.10%
2021/08/03	17	84.05	30.5	84.09	85.30	-13.5	22,243	-0.06%
2021/08/02	6	79.95	7	80.84	80.00	-1	21,897	0.00%
2021/07/30	14	80.29	16	80.46	80.30	-2	21,732	-0.01%
2021/07/29	20	78.34	20.1	78.60	79.40	-0.1	21,531	0.00%
2021/07/28	20	75.47	19	75.87	76.80	1	21,324	0.00%
2021/07/27	29.2	82.87	27.5	83.43	79.80	1.7	21,054	0.01%
2021/07/26	24.1	86.10	69	85.97	84.50	-44.9	20,746	-0.22%
2021/07/23	52.1	89.00	33	89.24	85.60	19.1	20,327	0.09%
2021/07/22	43	90.97	44	91.79	90.20	-1	19,619	-0.01%
2021/07/21	57	91.30	28	90.50	87.00	29	18,911	0.15%
2021/07/20	64.1	89.78	126	89.47	90.40	-62	18,096	-0.34%	大賣/
2021/07/19	40	84.24	21	84.56	85.10	19	16,737	0.11%
2021/07/16	43	85.94	37	85.88	83.60	6	16,225	0.04%
2021/07/15	57.1	84.45	40	84.86	87.40	17.1	15,577	0.11%
2021/07/14	88.2	85.94	94	84.51	82.80	-5.8	14,810	-0.04%
2021/07/13	121.2	99.12	103	98.74	90.00	18.2	14,018	0.13%	大買/大賣/
2021/07/12	86	96.57	45	96.01	97.70	41	12,898	0.32%
2021/07/09	53.1	90.25	27	89.99	90.60	26.1	12,061	0.22%
2021/07/08	70	87.14	50	87.89	86.50	20	11,259	0.18%
2021/07/07	25.1	80.69	56	82.03	83.90	-30.9	10,270	-0.30%
2021/07/06	93.2	77.29	78	76.37	76.30	15.2	9,445	0.16%
2021/07/05	19	73.17	22	74.59	75.00	-3	8,684	-0.03%
2021/07/02	22	66.00	54	66.75	68.20	-32	8,356	-0.38%
2021/07/01	42.2	65.64	10	62.56	62.00	32.2	7,804	0.41%
2021/06/30	58	66.85	104.2	67.18	67.10	-46.2	7,506	-0.62%	大賣/
2021/06/29	70	64.91	42.1	64.49	64.00	27.9	6,969	0.40%
2021/06/28	14	62.86	21	63.58	64.30	-7	6,481	-0.11%
2021/06/25	88.5	61.30	121	61.52	61.00	-32.5	5,976	-0.54%	大賣/
2021/06/24	11	59.85	29	59.86	59.90	-18	5,284	-0.34%
2021/06/23	1	57.30	36	57.07	57.90	-35	4,863	-0.72%
2021/06/22	20	55.31	12	56.04	54.50	8	4,631	0.17%
2021/06/21	18	54.98	12	55.63	53.70	6	4,497	0.13%
2021/06/18	5	57.40	12	55.58	56.50	-7	4,504	-0.16%
2021/06/17	0	0.00	3	54.30	54.10	-3	4,336	-0.07%
2021/06/16	13	53.89	17	53.32	53.30	-4	4,278	-0.09%
2021/06/15	14	52.44	7	52.21	53.40	7	4,218	0.17%
2021/06/11	0	0.00	5	49.70	49.60	-5	4,177	-0.12%
2021/06/09	3	49.30	3	50.05	48.75	0	4,387	0.00%
2021/06/04	0.2	48.75	0	0.00	48.70	0.2	4,397	0.00%
2021/06/02	16	49.83	15	48.30	48.70	1	4,435	0.02%
2021/06/01	1	50.00	0	0.00	49.80	1	4,423	0.02%
2021/05/31	0	0.00	7	48.15	49.50	-7	4,394	-0.16%
2021/05/28	5	47.10	5	47.69	48.00	0	4,408	0.00%
2021/05/27	2	46.98	14	46.46	46.35	-12	4,421	-0.27%
2021/05/26	1	46.75	1	46.50	46.20	0	4,445	0.00%
2021/05/25	11	46.04	19	46.84	45.95	-8	4,555	-0.18%
2021/05/24	6	43.47	0	0.00	44.70	6	4,661	0.13%
2021/05/21	4	43.75	1	43.45	43.30	3	4,790	0.06%
2021/05/19	1.3	43.99	16	44.42	44.35	-14.8	5,303	-0.28%
2021/05/18	0	0.00	15	40.20	42.10	-15	5,286	-0.28%
2021/05/17	15	38.63	0	0.00	38.60	15	5,279	0.28%
2021/05/13	7	41.01	3	42.30	43.00	4	5,227	0.08%
2021/05/12	32	42.47	3	43.50	42.40	29	5,401	0.54%
2021/05/11	4	48.50	27	47.70	46.95	-23	5,473	-0.42%
2021/05/10	2	51.25	0	0.00	51.10	2	5,490	0.04%
2021/05/07	0	0.00	4	49.82	51.10	-4	5,661	-0.07%
2021/05/06	0	0.00	1	49.90	48.50	-1	5,666	-0.02%
2021/05/05	0	0.00	10	50.10	49.60	-10	5,651	-0.18%
2021/05/04	0	0.00	57	49.74	50.80	-57	5,704	-1.00%
2021/05/03	12	53.70	2	53.35	53.00	10	5,651	0.18%
2021/04/29	47	57.28	6	57.08	56.20	41	5,621	0.73%
2021/04/28	1	57.00	25	56.37	56.30	-24	5,610	-0.43%
2021/04/27	12	56.81	2	55.90	55.90	10	5,701	0.18%
2021/04/26	27	56.44	0	0.00	56.80	27	5,700	0.47%
2021/04/23	37	54.27	1	55.20	55.50	36	5,728	0.63%
2021/04/22	5	57.04	58	57.54	54.10	-53	5,728	-0.93%
2021/04/21	1	57.30	2	56.95	56.70	-1	5,714	-0.02%
2021/04/20	4	57.35	0	0.00	57.20	4	5,717	0.07%
2021/04/19	0	0.00	10	55.60	56.30	-10	5,728	-0.17%
2021/04/16	5	55.76	3	55.90	55.70	2	5,875	0.03%
2021/04/15	14	54.90	0	0.00	55.10	14	6,005	0.23%
2021/04/14	3	53.87	2	54.05	54.30	1	6,093	0.02%
2021/04/13	9	55.31	0	0.00	55.10	9	6,184	0.15%
2021/04/12	62	56.76	1	57.30	55.70	61	6,279	0.97%
2021/04/09	9	59.43	1	59.20	57.90	8	6,309	0.13%
2021/04/08	1	59.20	1	59.50	58.80	0	6,388	0.00%
2021/04/07	0	0.00	2	59.10	58.60	-2	6,541	-0.03%
2021/04/06	3	58.73	1	59.10	59.20	2	6,738	0.03%
2021/04/01	1.2	57.71	0	0.00	57.50	1.2	7,016	0.02%
2021/03/31	0	0.00	20	57.96	57.70	-20	7,777	-0.26%
2021/03/30	0	0.00	2	58.10	58.10	-2	8,326	-0.02%
2021/03/29	8	59.40	28	59.54	58.70	-20	8,496	-0.24%
2021/03/26	0	0.00	2	59.10	59.00	-2	8,403	-0.02%
2021/03/25	2	58.20	0	0.00	58.00	2	8,387	0.02%
2021/03/24	3	58.73	8	58.93	58.20	-5	8,406	-0.06%
2021/03/23	2	58.65	8	59.54	58.50	-6	8,426	-0.07%
2021/03/22	4	58.55	5	58.56	58.50	-1	8,391	-0.01%
2021/03/19	4	57.13	4	57.33	56.90	0	8,511	0.00%
2021/03/18	1	57.80	3	58.00	57.90	-2	8,574	-0.02%
2021/03/17	7.2	58.11	1	58.30	58.00	6.2	8,611	0.07%
2021/03/16	8	58.48	8	58.59	58.90	0	8,592	0.00%
2021/03/15	9	57.32	7	56.23	57.30	2	8,512	0.02%
2021/03/12	21	55.29	1	55.40	54.90	20	8,502	0.24%
2021/03/11	1	55.10	1	55.40	55.20	0	8,569	0.00%
2021/03/10	4	55.08	1	55.10	54.00	3	8,594	0.03%
2021/03/09	5	53.66	1	53.90	54.00	4	8,669	0.05%
2021/03/05	1	53.30	1	55.50	55.40	0	8,835	0.00%
2021/03/04	7	54.50	0	0.00	54.10	7	8,975	0.08%
2021/03/03	8	55.36	0	0.00	55.10	8	9,243	0.09%
2021/03/02	1	55.60	0	0.00	55.00	1	9,312	0.01%
2021/02/26	2	56.15	3	56.37	56.10	-1	9,701	-0.01%
2021/02/25	11	57.50	0	0.00	57.50	11	9,751	0.11%
2021/02/24	14	59.80	7	59.20	58.50	7	9,825	0.07%
2021/02/23	11	59.86	4.1	59.95	59.40	7	9,700	0.07%
2021/02/22	27.1	59.06	42	59.80	59.50	-15	9,571	-0.16%
2021/02/19	21	58.15	21	58.83	59.40	0	9,505	0.00%
2021/02/18	0	0.00	2	55.65	56.20	-2	9,258	-0.02%
2021/02/17	0	0.00	1	55.30	55.40	-1	9,239	-0.01%
2021/02/03	12	55.50	4	55.10	54.80	8	9,367	0.09%
2021/02/02	0	0.00	7	53.40	55.10	-7	9,229	-0.08%
2021/02/01	13	50.72	13	50.55	50.70	0	9,113	0.00%
2021/01/29	0	0.00	2	54.85	53.30	-2	9,072	-0.02%
2021/01/28	0	0.00	5	52.80	53.90	-5	8,943	-0.06%
2021/01/26	4	54.93	0	0.00	54.40	4	8,954	0.04%
2021/01/25	2	53.90	0	0.00	54.90	2	8,906	0.02%
2021/01/22	1	52.50	1	53.60	54.00	0	8,946	0.00%
2021/01/21	1	51.50	0	0.00	53.00	1	8,925	0.01%
2021/01/20	8	53.28	4	52.40	52.40	4	9,054	0.04%
2021/01/19	1	55.60	1	55.30	55.40	0	9,069	0.00%
2021/01/18	4	55.13	4	55.55	55.40	0	9,089	0.00%
2021/01/15	22	57.55	2	57.20	57.20	20	9,174	0.22%
2021/01/14	8	57.93	2	58.00	59.30	6	9,620	0.06%
2021/01/13	4	57.25	14	57.21	57.50	-10	9,801	-0.10%
2021/01/12	12	56.79	12	56.72	56.80	0	9,872	0.00%
2021/01/11	28	58.08	15	58.30	58.00	13	9,898	0.13%
2021/01/08	10	58.49	4	57.60	58.20	6	9,993	0.06%
2021/01/07	1	59.70	2	59.80	60.30	-1	9,892	-0.01%
2021/01/06	22	59.05	9	58.91	58.00	13	9,822	0.13%
2021/01/05	24	62.00	26	62.25	61.00	-2	9,666	-0.02%
2021/01/04	5	62.88	3	62.83	62.70	2	9,527	0.02%
2020/12/31	10	62.94	4	62.85	62.20	6	9,395	0.06%
2020/12/30	6	64.27	31	64.88	64.00	-25	9,184	-0.27%
2020/12/29	22	64.39	4	63.90	64.90	18	8,938	0.20%
2020/12/28	24	62.43	25	63.11	62.90	-1	8,702	-0.01%
2020/12/25	44	63.91	20	63.47	61.50	24	8,341	0.29%
2020/12/24	6	58.68	6	57.97	60.80	0	7,563	0.00%
2020/12/23	5	54.40	9	55.38	55.30	-4	7,028	-0.06%
2020/12/21	4	53.55	2	53.20	53.20	2	6,807	0.03%
2020/12/18	1	54.50	1	55.20	54.50	0	6,786	0.00%
2020/12/17	0	0.00	10	55.90	55.80	-10	6,772	-0.15%
2020/12/16	4	55.58	19	55.85	56.50	-15	6,769	-0.22%
2020/12/15	2	56.05	5	55.42	53.20	-3	6,680	-0.04%
2020/12/14	11	55.43	1	53.00	54.80	10	6,481	0.15%
2020/12/11	2	52.30	20	52.33	52.30	-18	6,403	-0.28%
2020/12/10	0	0.00	6	55.75	54.50	-6	6,348	-0.09%
2020/12/09	6	56.30	10	56.24	56.30	-4	6,319	-0.06%
2020/12/08	9	55.88	5	55.70	56.00	4	6,278	0.06%
2020/12/07	5	55.80	19	55.60	55.00	-14	6,252	-0.22%
2020/12/04	0	0.00	1	54.80	54.30	-1	6,197	-0.02%
2020/12/02	0	0.00	1	55.30	55.10	-1	6,206	-0.02%
2020/12/01	13	55.23	2	55.40	55.80	11	6,174	0.18%
2020/11/30	1	56.80	0	0.00	56.80	1	6,154	0.02%
2020/11/27	21	55.53	26	56.16	57.00	-5	6,498	-0.08%
2020/11/26	0	0.00	1	53.30	53.20	-1	6,505	-0.02%
2020/11/25	18	55.16	20	56.21	53.20	-2	6,450	-0.03%
2020/11/24	4	52.48	2	52.70	53.20	2	6,030	0.03%
2020/11/23	9	52.71	6	52.30	52.80	3	5,986	0.05%
2020/11/20	4	51.05	0	0.00	50.50	4	5,786	0.07%
2020/11/18	3	51.50	4	50.85	50.40	-1	5,697	-0.02%
2020/11/17	1	49.50	31	49.63	49.95	-30	5,558	-0.54%
2020/11/16	8	49.80	0	0.00	49.80	8	5,500	0.15%
2020/11/13	19	47.90	0	0.00	48.00	19	5,523	0.34%
2020/11/12	0	0.00	2	49.20	47.65	-2	5,513	-0.04%
2020/11/11	15	49.65	34	49.40	49.95	-19	5,433	-0.35%
2020/11/10	0	0.00	7	48.48	47.65	-7	5,326	-0.13%
2020/11/09	2	47.88	0	0.00	47.90	2	5,253	0.04%
2020/11/06	5	47.70	15	47.55	47.70	-10	5,226	-0.19%
2020/11/05	0	0.00	10	48.00	48.15	-10	5,199	-0.19%
2020/11/02	0	0.00	3	45.50	46.00	-3	5,193	-0.06%
2020/10/30	16	46.13	3	46.13	44.90	13	5,167	0.25%
2020/10/29	4	47.46	2	47.25	47.30	2	5,093	0.04%
2020/10/28	28	49.23	5	48.93	48.45	23	5,053	0.46%
2020/10/27	42	48.67	12	48.73	48.80	30	4,838	0.62%
2020/10/26	0	0.00	6	47.47	47.45	-6	4,697	-0.13%
2020/10/23	9	48.27	6	48.23	48.25	3	4,629	0.06%
2020/10/22	55	47.92	9	48.24	48.25	46	4,490	1.02%
2020/10/21	15	47.00	16	47.09	46.80	-1	3,949	-0.03%
2020/10/20	1	45.60	4	44.41	44.55	-3	3,677	-0.08%
2020/10/19	12	44.88	8	44.36	45.20	4	3,537	0.11%
2020/10/16	23	44.50	26	44.76	43.80	-3	3,411	-0.09%
2020/10/15	0	0.00	4	42.00	41.85	-4	3,144	-0.13%
2020/10/14	0	0.00	2	41.70	41.70	-2	3,089	-0.06%
2020/10/12	1	41.60	0	0.00	40.90	1	3,057	0.03%
2020/10/08	0	0.00	12	41.09	41.25	-12	3,057	-0.39%
2020/10/06	0	0.00	1	41.00	40.70	-1	3,045	-0.03%
2020/09/29	0	0.00	7	40.11	40.00	-7	3,119	-0.22%
2020/09/28	0	0.00	18	38.42	40.05	-18	3,119	-0.58%
2020/09/25	3	38.97	2	39.10	38.15	1	3,112	0.03%
2020/09/24	5	39.77	2	39.80	39.90	3	3,150	0.10%
2020/09/23	1	40.70	1	41.35	40.60	0	3,214	0.00%
2020/09/22	2	41.20	1.8	41.55	41.30	0.2	3,202	0.01%
2020/09/21	1	41.70	8	41.83	41.70	-7	3,166	-0.22%
2020/09/18	2	41.33	3	41.13	41.15	-1	3,106	-0.03%
2020/09/17	0	0.00	1.2	40.45	40.45	-1.2	3,066	-0.04%
2020/09/16	1	40.15	4	40.44	40.10	-3	3,066	-0.10%
2020/09/15	1	40.55	1	40.85	40.45	0	3,056	0.00%
2020/09/14	2	40.48	3	40.68	40.75	-1	3,040	-0.03%
2020/09/11	4	40.23	25	39.93	39.50	-21	3,025	-0.69%
2020/09/10	3	40.70	2	41.00	40.30	1	2,994	0.03%
2020/09/09	6	39.93	3	40.60	40.60	3	2,961	0.10%
2020/09/08	4	40.44	3	40.82	40.25	1	2,957	0.03%
2020/09/07	6	40.41	3	41.33	39.40	3	2,917	0.10%
2020/09/04	19	41.69	7	41.64	41.50	12	2,853	0.42%
2020/09/03	45	42.62	2	42.50	42.60	43	2,812	1.53%
2020/09/02	32	42.72	38	42.75	43.40	-6	2,748	-0.22%
2020/09/01	13	39.98	14	40.31	41.25	-1	2,280	-0.04%
2020/08/31	4	37.50	63	37.67	37.50	-59	2,104	-2.80%
2020/08/28	1	36.60	1	37.05	37.25	0	2,253	0.00%
2020/08/27	11	37.65	6	38.30	37.05	5	2,424	0.21%
2020/08/26	0	0.00	11	36.36	36.95	-11	2,384	-0.46%
2020/08/25	2	35.65	1	35.75	35.70	1	2,424	0.04%
2020/08/24	2	35.05	0	0.00	35.35	2	2,432	0.08%
2020/08/21	1	35.50	1	36.05	35.60	0	2,421	0.00%
2020/08/20	12	35.88	0	0.00	35.35	12	2,408	0.50%
2020/08/19	0	0.00	3	38.00	38.00	-3	2,369	-0.13%
2020/08/17	4	36.35	4	36.60	37.00	0	2,291	0.00%
2020/08/14	1	36.25	0	0.00	36.30	1	2,262	0.04%
2020/08/11	2	37.15	0	0.00	37.15	2	2,231	0.09%
2020/08/07	4	39.26	2	39.48	39.35	2	2,216	0.09%
2020/08/06	6	38.42	11	39.50	39.10	-5	2,187	-0.23%
2020/07/31	2	37.30	0	0.00	37.10	2	2,130	0.09%
2020/07/30	2	36.50	0	0.00	37.05	2	2,124	0.09%
2020/07/28	0	0.00	8	35.95	35.50	-8	2,120	-0.38%
2020/07/22	3	39.57	0	0.00	39.40	3	2,168	0.14%
2020/07/21	0	0.00	1	38.85	38.90	-1	2,205	-0.05%
2020/07/20	2	38.20	0	0.00	38.25	2	2,268	0.09%
2020/07/14	1	41.10	0	0.00	40.90	1	2,318	0.04%
2020/07/10	3	41.38	11	41.55	40.95	-8	2,331	-0.34%
2020/07/09	2	42.20	0	0.00	42.10	2	2,334	0.09%
2020/07/08	3	43.05	0	0.00	42.70	3	2,333	0.13%
2020/07/07	4	42.58	11	42.43	42.65	-7	2,295	-0.30%
2020/07/06	1	42.90	1	43.25	43.20	0	2,329	0.00%
2020/07/03	9	43.55	7	43.56	43.35	2	2,374	0.08%
2020/07/02	6	42.93	6	42.18	43.00	0	2,329	0.00%
2020/07/01	0	0.00	2	40.50	40.15	-2	2,259	-0.09%
2020/06/30	1	39.85	0	0.00	40.00	1	2,257	0.04%
2020/06/29	2	39.80	0	0.00	39.75	2	2,283	0.09%
2020/06/23	1	40.90	1	40.15	40.20	0	2,310	0.00%
2020/06/18	0	0.00	1	40.95	41.70	-1	2,402	-0.04%
2020/06/17	1	40.40	0	0.00	40.50	1	2,402	0.04%
2020/06/16	2	41.05	0	0.00	41.30	2	2,426	0.08%
2020/06/15	4	41.08	4	41.81	40.80	0	2,470	0.00%
2020/06/12	1	39.10	1	39.90	40.70	0	2,513	0.00%
2020/06/11	10	41.68	1	41.35	41.35	9	2,539	0.35%
2020/06/10	0	0.00	1	42.95	43.25	-1	2,535	-0.04%
2020/06/09	7	42.89	30	42.87	42.60	-23	2,560	-0.90%
2020/06/08	15	44.08	0	0.00	44.00	15	2,534	0.59%
2020/06/05	36	45.83	2	45.55	45.25	34	2,473	1.37%
2020/06/04	26	44.08	55	44.37	45.40	-29	2,367	-1.22%
2020/06/03	23	43.28	1	41.70	41.30	22	2,160	1.02%
2020/06/02	0	0.00	1	39.95	40.00	-1	1,983	-0.05%
2020/06/01	1	38.30	3	39.03	39.45	-2	1,971	-0.10%
2020/05/29	0	0.00	3	37.58	38.20	-3	1,921	-0.16%
2020/05/28	11	36.89	1	37.60	36.80	10	1,922	0.52%
2020/05/26	2	37.20	2	37.70	37.15	0	1,948	0.00%
2020/05/25	1	36.90	0	0.00	37.20	1	1,940	0.05%
2020/05/22	2	37.63	0	0.00	37.55	2	1,944	0.10%
2020/05/21	0	0.00	5	38.17	38.40	-5	1,950	-0.26%
2020/05/20	1	37.70	5	38.12	37.60	-4	1,978	-0.20%
2020/05/15	1	36.50	0	0.00	37.40	1	2,000	0.05%
2020/05/14	14	39.00	0	0.00	38.15	14	1,995	0.70%
2020/05/13	1	38.80	2	39.33	39.50	-1	1,993	-0.05%
2020/05/12	3	39.33	4	39.25	39.25	-1	2,003	-0.05%
2020/05/11	9	39.82	0	0.00	39.60	9	2,019	0.45%
2020/05/07	0	0.00	1	38.55	38.55	-1	2,045	-0.05%
2020/05/06	1	38.15	1	38.40	38.00	0	2,038	0.00%
2020/05/05	0	0.00	1	38.25	38.15	-1	2,070	-0.05%
2020/05/04	5	37.72	0	0.00	37.55	5	2,096	0.24%
2020/04/29	0	0.00	1	38.40	38.10	-1	2,106	-0.05%
2020/04/28	0	0.00	1	37.95	38.10	-1	2,105	-0.05%
2020/04/27	0	0.00	1	38.20	38.00	-1	2,130	-0.05%
2020/04/24	4	37.74	1	37.60	37.40	3	2,117	0.14%
2020/04/23	0	0.00	1	36.80	38.00	-1	2,085	-0.05%
2020/04/22	1	35.50	0	0.00	36.15	1	2,028	0.05%
2020/04/21	2	36.10	7	36.00	35.80	-5	2,027	-0.25%
2020/04/20	0	0.00	1	36.45	36.70	-1	2,014	-0.05%
2020/04/17	1	35.80	0	0.00	36.05	1	2,004	0.05%
2020/04/16	0	0.00	3	35.87	36.30	-3	1,967	-0.15%
2020/04/15	0	0.00	1	35.65	35.80	-1	1,964	-0.05%
2020/04/14	0	0.00	7	35.01	34.85	-7	1,961	-0.36%
2020/04/13	4	34.29	7	34.23	34.20	-3	1,969	-0.15%
2020/04/10	4	33.84	0	0.00	33.95	4	1,973	0.20%
2020/04/09	5	33.90	0	0.00	34.00	5	2,021	0.25%
2020/04/08	0	0.00	13	32.31	33.55	-13	2,047	-0.63%
2020/04/07	3	30.95	52	31.05	31.05	-49	1,988	-2.46%
2020/04/06	40	30.42	0	0.00	30.30	40	1,967	2.03%
2020/03/31	2	30.55	2	30.88	30.55	0	2,010	0.00%
2020/03/27	0	0.00	2	30.35	29.80	-2	2,060	-0.10%
2020/03/26	6	29.28	0	0.00	29.80	6	2,169	0.28%
2020/03/25	11	29.99	0	0.00	30.20	11	2,239	0.49%
2020/03/24	2	28.30	2	28.70	28.35	0	2,193	0.00%
2020/03/18	11	30.22	10	29.50	29.50	1	2,254	0.04%
2020/03/17	1	32.85	0	0.00	32.45	1	2,220	0.05%
2020/03/16	1	40.05	0	0.00	36.05	1	2,190	0.05%
2020/03/13	0	0.00	9	37.10	40.00	-9	2,216	-0.41%
2020/03/12	4	43.23	3	44.13	41.00	1	2,237	0.04%
2020/03/10	1	45.00	2	45.80	45.85	-1	2,368	-0.04%
2020/03/09	2	45.38	0	0.00	44.75	2	2,348	0.09%
2020/03/06	0	0.00	1	46.90	46.80	-1	2,342	-0.04%
2020/03/05	1	46.95	2	46.75	46.70	-1	2,331	-0.04%
2020/02/27	1	44.05	0	0.00	43.90	1	2,350	0.04%
2020/02/25	2	46.00	0	0.00	45.80	2	2,342	0.09%
2020/02/20	1	46.85	2	47.08	46.80	-1	2,301	-0.04%
2020/02/19	2	46.63	0	0.00	46.60	2	2,306	0.09%
2020/02/18	1	46.85	0	0.00	46.80	1	2,295	0.04%
2020/02/17	2	46.70	3	46.92	46.70	-1	2,293	-0.04%
2020/02/14	0	0.00	2	46.75	46.55	-2	2,295	-0.09%
2020/02/13	4	46.56	4	46.81	46.30	0	2,298	0.00%
2020/02/12	2	46.35	1	46.55	46.70	1	2,323	0.04%
2020/02/11	4	46.19	2	46.45	46.30	2	2,333	0.09%
2020/02/07	1	44.80	0	0.00	44.65	1	2,292	0.04%
2020/02/06	0	0.00	2	45.93	45.65	-2	2,300	-0.09%
2020/02/05	7	45.36	5	44.67	45.05	2	2,313	0.09%
2020/01/30	3	45.65	2	46.35	45.65	1	2,545	0.04%
2020/01/20	0	0.00	1	50.70	50.70	-1	2,528	-0.04%
2020/01/17	2	51.10	0	0.00	50.90	2	2,538	0.08%
2020/01/16	3	51.07	0	0.00	51.20	3	2,553	0.12%
2020/01/15	1	51.40	0	0.00	51.40	1	2,661	0.04%
2020/01/13	1	51.60	1	51.90	52.00	0	2,650	0.00%
2020/01/09	1	51.50	0	0.00	51.60	1	2,667	0.04%
2020/01/07	4	50.20	0	0.00	51.20	4	2,638	0.15%
2020/01/06	5	51.20	0	0.00	51.20	5	2,617	0.19%
2020/01/03	6	53.03	3	52.30	52.20	3	2,584	0.12%
2020/01/02	1	53.60	1	54.00	53.60	0	2,523	0.00%
2019/12/31	2	53.35	13	53.55	53.60	-11	2,439	-0.45%
2019/12/30	3	53.77	2	53.55	53.50	1	2,426	0.04%
2019/12/27	3	54.33	3	54.37	54.10	0	2,403	0.00%
2019/12/26	20	54.83	31	54.27	54.20	-11	2,384	-0.46%
2019/12/25	20	54.20	3	53.80	54.90	17	2,323	0.73%
2019/12/24	0	0.00	1	53.10	53.20	-1	2,263	-0.04%
2019/12/23	5	53.74	4	54.00	53.80	1	2,231	0.04%
2019/12/20	14	53.43	9	53.33	53.80	5	2,094	0.24%
2019/12/19	2	52.10	6	52.23	52.40	-4	2,003	-0.20%
2019/12/18	4	51.70	3	52.10	51.60	1	1,994	0.05%
2019/12/17	5	51.78	18	52.44	51.90	-13	1,988	-0.65%
2019/12/16	2	51.60	10	51.79	51.80	-8	1,893	-0.42%
2019/12/13	11	50.98	2	51.35	50.70	9	1,862	0.48%
2019/12/12	5	51.60	2	52.15	51.80	3	1,814	0.17%
2019/12/11	5	51.70	1	52.40	51.70	4	1,778	0.22%
2019/12/10	7	52.20	1	53.20	52.00	6	1,760	0.34%
2019/12/09	9	52.58	2	53.15	53.00	7	1,715	0.41%
2019/12/06	10	52.42	15	52.41	52.60	-5	1,647	-0.30%
2019/12/05	1	50.40	1	50.10	50.40	0	1,492	0.00%
2019/12/04	0	0.00	4	49.56	49.50	-4	1,507	-0.27%
2019/12/03	2	49.15	5	49.56	49.15	-3	1,520	-0.20%
2019/12/02	6	49.35	2	49.40	49.40	4	1,516	0.26%
2019/11/29	7	50.21	15	50.99	50.00	-8	1,513	-0.53%
2019/11/28	2	51.40	6	51.00	50.80	-4	1,502	-0.27%
2019/11/19	0	0.00	15	48.52	48.40	-15	1,473	-1.02%
2019/11/14	2	48.58	0	0.00	48.80	2	1,572	0.13%
2019/11/13	3	49.42	0	0.00	49.30	3	1,590	0.19%
2019/11/12	5	49.59	3	49.55	49.55	2	1,605	0.12%
2019/11/11	7	51.06	0	0.00	49.60	7	1,625	0.43%
2019/11/08	11	50.70	1	51.30	50.90	10	1,632	0.61%
2019/11/06	1	50.50	0	0.00	50.30	1	1,629	0.06%
2019/11/05	3	51.20	3	51.40	51.60	0	1,616	0.00%
2019/10/31	4	52.28	7	52.49	51.00	-3	1,571	-0.19%
2019/10/30	2	50.10	1	50.20	50.30	1	1,372	0.07%
2019/10/29	1	50.60	1	50.00	49.10	0	1,351	0.00%
2019/10/28	6	50.00	0	0.00	49.90	6	1,328	0.45%
2019/10/25	1	49.00	18	49.36	49.00	-17	1,335	-1.27%
2019/10/23	0	0.00	39	48.78	49.30	-39	1,357	-2.87%
2019/10/21	5	46.40	0	0.00	46.40	5	1,338	0.37%
2019/10/18	1	47.00	0	0.00	46.30	1	1,364	0.07%
2019/10/04	0	0.00	20	45.80	45.60	-20	1,557	-1.28%
2019/09/27	1	45.75	0	0.00	45.70	1	1,602	0.06%
2019/09/25	6	46.88	11	46.70	46.65	-5	1,628	-0.31%
2019/09/24	6	47.88	1	48.15	47.65	5	1,660	0.30%
2019/09/20	15	47.05	5	47.10	47.10	10	1,712	0.58%
2019/09/19	10	46.78	0	0.00	46.75	10	1,733	0.58%
2019/09/18	0	0.00	3	46.58	46.65	-3	1,740	-0.17%
2019/09/11	4	46.00	1	46.10	46.20	3	1,860	0.16%
2019/09/10	0	0.00	5	46.20	45.90	-5	1,867	-0.27%
2019/09/09	6	46.00	0	0.00	46.00	6	1,887	0.32%
2019/09/06	0	0.00	1	47.30	46.70	-1	1,891	-0.05%
2019/09/05	2	46.83	0	0.00	46.55	2	1,889	0.11%
2019/09/02	3	46.75	0	0.00	46.85	3	1,960	0.15%
2019/08/22	15	46.77	4	46.68	46.65	11	2,235	0.49%
2019/08/21	2	46.15	0	0.00	46.30	2	2,219	0.09%
2019/08/19	2	45.90	0	0.00	45.85	2	2,160	0.09%
2019/08/16	2	42.85	0	0.00	43.50	2	2,130	0.09%
2019/08/15	5	43.30	0	0.00	43.05	5	2,112	0.24%
2019/08/14	1	44.65	0	0.00	44.50	1	2,092	0.05%
2019/08/12	6	47.43	5	48.18	47.30	1	2,045	0.05%
2019/08/06	5	44.85	0	0.00	44.95	5	2,108	0.24%
2019/08/02	12	47.42	10	47.00	47.00	2	2,269	0.09%
2019/07/30	1	48.80	0	0.00	48.85	1	2,390	0.04%
2019/07/29	5	49.15	6	49.75	48.85	-1	2,388	-0.04%
2019/07/26	1	50.50	0	0.00	50.20	1	2,372	0.04%
2019/07/25	4	50.20	5	50.60	50.50	-1	2,380	-0.04%
2019/07/24	1	52.50	4	52.70	53.00	-3	2,352	-0.13%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/19	0	0.00	1	51.20	51.40	-1	2,286	-0.04%
2019/07/18	0	0.00	8	51.23	51.00	-8	2,325	-0.34%
2019/07/17	10	52.00	7	52.63	52.10	3	2,327	0.13%
2019/07/16	21	53.87	10	53.52	53.10	11	2,338	0.47%
2019/07/15	23	53.02	37	52.91	52.80	-14	2,307	-0.61%
2019/07/12	4	51.50	0	0.00	51.40	4	2,282	0.18%
2019/07/09	3	51.30	0	0.00	51.00	3	2,278	0.13%
2019/07/05	0	0.00	3	51.30	51.60	-3	2,386	-0.13%
2019/07/04	0	0.00	2	51.40	51.40	-2	2,456	-0.08%
2019/07/03	4	50.80	5	50.90	50.80	-1	2,490	-0.04%
2019/07/02	5	51.50	5	51.70	51.50	0	2,502	0.00%
2019/07/01	8	50.73	6	51.42	51.50	2	2,521	0.08%
2019/06/28	5	49.85	5	49.70	49.80	0	2,535	0.00%
2019/06/27	5	49.00	7	49.58	49.50	-2	2,591	-0.08%
2019/06/26	7	47.96	5	48.40	48.80	2	2,581	0.08%
2019/06/25	4	47.65	0	0.00	47.10	4	2,608	0.15%
2019/06/24	0	0.00	1	47.50	47.50	-1	2,665	-0.04%
2019/06/21	2	46.80	0	0.00	47.60	2	2,686	0.07%
2019/06/19	0	0.00	1	46.90	45.85	-1	2,790	-0.04%
2019/06/18	0	0.00	1	44.55	44.35	-1	2,858	-0.03%
2019/06/05	5	42.15	0	0.00	42.05	5	2,901	0.17%
2019/05/31	5	43.90	0	0.00	43.00	5	2,876	0.17%
2019/05/30	8	43.36	8	43.63	43.50	0	2,833	0.00%
2019/05/29	2	43.90	2	43.60	43.00	0	2,814	0.00%
2019/05/28	2	48.58	1	47.60	47.60	1	2,741	0.04%
2019/05/20	2	47.65	0	0.00	48.00	2	2,885	0.07%
2019/05/15	1	48.65	1	49.00	48.80	0	3,014	0.00%
2019/05/13	0	0.00	15	49.10	48.80	-15	3,220	-0.47%
2019/05/09	1	56.00	8	56.60	56.40	-7	3,402	-0.21%
2019/05/03	0	0.00	2	56.00	55.90	-2	3,743	-0.05%
2019/04/29	1	55.00	0	0.00	55.00	1	3,738	0.03%
2019/04/24	15	59.40	0	0.00	57.80	15	3,777	0.40%
2019/04/23	5	58.60	5	58.74	58.60	0	3,744	0.00%
2019/04/22	1	57.90	4	58.20	58.20	-3	3,724	-0.08%
2019/04/19	3	56.70	0	0.00	57.20	3	3,695	0.08%
2019/04/18	2	56.90	6	57.40	56.10	-4	3,686	-0.11%
2019/04/17	0	0.00	1	57.80	57.40	-1	3,686	-0.03%
2019/04/16	0	0.00	1	57.20	57.20	-1	3,696	-0.03%
2019/04/12	5	58.10	1	56.10	56.10	4	3,810	0.10%
2019/04/11	2	58.35	2	58.30	58.30	0	3,846	0.00%
2019/04/10	3	58.30	0	0.00	57.70	3	3,825	0.08%
2019/04/09	0	57.50	2	57.10	57.60	-2	3,756	-0.05%
2019/04/08	0	56.70	0	0.00	56.50	0	3,736	0.00%
2019/04/02	0	0.00	1	56.30	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	1	56.50	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	2	56.10	56.20	-2	3,683	-0.05%
2019/03/28	0	0.00	1	56.00	55.10	-1	3,681	-0.03%
2019/03/27	1	56.10	0	0.00	56.10	1	3,659	0.03%
2019/03/26	2	54.50	10	54.10	54.20	-8	3,655	-0.22%
2019/03/21	0	0.00	11	52.95	53.60	-11	3,598	-0.31%
2019/03/20	11	51.40	0	0.00	51.40	11	3,496	0.31%
2019/03/19	1	52.00	1	52.20	52.30	0	3,533	0.00%
2019/03/11	5	54.10	0	0.00	54.00	5	3,670	0.14%
2019/03/08	5	53.50	1	53.90	53.40	4	3,794	0.11%
2019/03/07	1	54.90	1	54.80	54.90	0	3,841	0.00%
2019/03/06	1	56.00	1	56.00	56.10	0	3,965	0.00%
2019/03/05	0	56.20	0	0.00	55.90	0	4,222	0.00%
2019/02/26	1	57.00	0	0.00	57.00	1	4,368	0.02%
2019/02/22	3	57.33	2	56.70	57.00	1	4,468	0.02%
2019/02/21	1	57.20	139	57.39	57.70	-138	4,510	-3.06%	大賣/鉅額交易
2019/02/20	1	58.70	0	0.00	58.40	1	4,587	0.02%
2019/02/18	2	57.60	5	58.30	58.10	-3	4,662	-0.06%
2019/02/15	7	59.24	8	59.64	58.70	-1	4,726	-0.02%
2019/02/14	5	58.90	6	59.03	58.90	-1	4,714	-0.02%
2019/02/13	8	58.70	6	59.65	58.70	2	4,705	0.04%
2019/02/12	7	58.73	0	0.00	58.70	7	4,638	0.15%
2019/02/11	6	58.98	8	58.96	59.10	-2	4,518	-0.04%
2019/01/25	2	54.80	2	55.25	53.50	0	4,227	0.00%
2019/01/24	1	58.10	8	56.56	54.90	-7	4,223	-0.17%
2019/01/23	0	0.00	1	54.40	54.40	-1	4,104	-0.02%
2019/01/22	1	53.70	5	53.10	53.10	-4	4,155	-0.10%
2019/01/17	6	55.48	2	55.00	53.30	4	4,207	0.10%
2019/01/16	6.5	54.70	3	55.10	55.60	3.5	4,179	0.08%
2019/01/10	2	53.50	0	0.00	52.70	2	4,176	0.05%
2019/01/09	0.5	53.40	6	54.40	53.70	-5.5	4,193	-0.13%
2019/01/08	2	55.10	2	54.50	54.40	0	4,219	0.00%
2019/01/07	0	0.00	2	55.05	55.10	-2	4,241	-0.05%
2019/01/04	0	0.00	2	53.50	54.50	-2	4,261	-0.05%
2019/01/03	1	52.70	0	0.00	54.00	1	4,203	0.02%
2018/12/28	1	52.00	1	51.90	51.10	0	4,236	0.00%
2018/12/27	0	0.00	1	51.30	51.60	-1	4,329	-0.02%
2018/12/26	4	51.05	4	51.15	50.30	0	4,339	0.00%
2018/12/25	1	50.00	2	50.55	51.10	-1	4,319	-0.02%
2018/12/24	7	50.94	5	49.40	51.00	2	4,299	0.05%
2018/12/22	1	48.60	0	0.00	49.60	1	4,272	0.02%
2018/12/21	5	48.55	1	47.25	48.70	4	4,289	0.09%
2018/12/20	1	48.05	0	0.00	47.70	1	4,276	0.02%
2018/12/19	0	0.00	10	48.05	47.45	-10	4,266	-0.23%
2018/12/14	0	0.00	90	51.57	52.00	-90	4,278	-2.10%
2018/12/13	0	0.00	58	53.50	54.00	-58	4,328	-1.34%
2018/12/12	24	55.04	15	55.08	54.20	9	4,413	0.20%
2018/12/10	1	51.00	0	0.00	51.20	1	4,357	0.02%
2018/12/07	6	54.50	0	0.00	54.60	6	4,320	0.14%
2018/12/06	1	53.30	140	52.82	53.50	-139	4,357	-3.19%	大賣/鉅額交易
2018/12/05	25	56.65	20	56.60	56.60	5	4,290	0.12%
2018/12/04	4	59.83	1	59.00	58.90	3	4,250	0.07%
2018/12/03	2	61.10	16	59.76	60.80	-14	4,208	-0.33%
2018/11/30	7	57.14	2	57.85	56.80	5	4,077	0.12%
2018/11/29	16	57.95	16	57.64	56.40	0	4,002	0.00%
2018/11/28	35	57.14	20	58.80	56.60	15	3,862	0.39%
2018/11/27	21	53.57	21	53.48	53.50	0	3,600	0.00%
2018/11/26	1	50.90	7	51.56	51.30	-6	3,471	-0.17%
2018/11/23	1	50.00	0	0.00	49.50	1	3,429	0.03%
2018/11/22	6	52.67	16	52.03	50.20	-10	3,417	-0.29%
2018/11/21	154	51.30	0	0.00	51.00	154	3,355	4.59%	大買/鉅額交易
2018/11/20	1	51.00	0	0.00	50.20	1	3,337	0.03%
2018/11/19	10	50.00	13	50.22	50.30	-3	3,274	-0.09%
2018/11/15	1	47.75	0	0.00	48.10	1	3,115	0.03%
2018/11/14	3	49.12	0	0.00	47.00	3	3,072	0.10%
2018/11/09	0	0.00	1	51.50	51.70	-1	2,934	-0.03%
2018/11/07	12	51.90	5	50.52	52.90	7	2,858	0.24%
2018/11/06	4	49.40	1	49.35	48.55	3	2,857	0.10%
2018/11/05	2	50.70	2	51.10	50.60	0	2,900	0.00%
2018/11/02	0	0.00	1	50.70	50.30	-1	2,981	-0.03%
2018/11/01	16	48.05	27	48.58	49.70	-11	2,907	-0.38%
2018/10/31	22	45.80	15	45.63	46.30	7	2,809	0.25%
2018/10/30	0	0.00	11.2	40.69	43.25	-11.2	2,671	-0.42%
2018/10/25	0	39.80	0	0.00	39.50	0	2,631	0.00%
2018/10/24	1	43.20	1	43.10	42.75	0	2,589	0.00%
2018/10/19	2	43.78	0	0.00	44.70	2	2,641	0.08%
2018/10/12	5	43.55	5	43.95	44.60	0	2,624	0.00%
2018/10/09	7	48.66	2	46.68	48.20	5	2,583	0.19%
2018/10/08	10	49.51	1	49.30	50.00	9	2,543	0.35%
2018/10/05	12	53.73	10	54.45	52.90	2	2,508	0.08%
2018/10/01	2	61.70	0	0.00	61.40	2	2,536	0.08%
2018/09/28	1	60.00	5	59.60	59.90	-4	2,592	-0.15%
2018/09/26	5	64.50	1	63.20	62.90	4	2,760	0.14%
2018/09/25	0	0.00	1	65.40	64.50	-1	2,983	-0.03%
2018/09/21	0	0.00	3	59.27	61.20	-3	3,091	-0.10%
2018/09/20	0	0.00	2	59.20	58.70	-2	3,088	-0.06%
2018/09/19	6	57.93	2	58.20	57.90	4	3,069	0.13%
2018/09/18	16	60.98	10	60.05	59.80	6	3,060	0.20%
2018/09/12	16	62.92	10	63.95	63.20	6	3,396	0.18%
2018/09/10	5	67.86	0	0.00	67.30	5	3,515	0.14%
2018/09/03	3	72.73	0	0.00	72.60	3	3,716	0.08%
2018/08/31	2	73.70	0	0.00	73.50	2	3,744	0.05%
2018/08/28	5	74.30	0	0.00	73.80	5	3,959	0.13%
2018/08/24	1	68.90	0	0.00	69.90	1	4,453	0.02%
2018/08/22	10	70.80	10	70.80	69.60	0	4,783	0.00%
2018/08/20	4	66.45	0	0.00	67.20	4	4,774	0.08%
2018/08/17	5	70.70	0	0.00	70.00	5	4,747	0.11%
2018/08/16	5	70.00	0	0.00	70.00	5	4,730	0.11%
2018/08/10	6	71.38	6	71.90	71.90	0	4,672	0.00%
2018/08/09	17	76.69	8	75.69	75.00	9	4,613	0.20%
2018/08/02	1	84.10	3	82.77	83.00	-2	4,599	-0.04%
2018/08/01	0	0.00	2	84.45	85.00	-2	4,584	-0.04%
2018/07/31	0	0.00	1	84.00	84.00	-1	4,577	-0.02%
2018/07/27	1	83.70	0	0.00	84.20	1	4,571	0.02%
2018/07/26	1	84.70	0	0.00	84.20	1	4,568	0.02%
2018/07/24	0	0.00	5	80.20	79.90	-5	4,505	-0.11%
2018/07/23	5	80.70	7	81.10	80.70	-2	4,511	-0.04%
2018/07/20	7	83.40	0	0.00	83.40	7	4,512	0.16%
2018/07/19	0	0.00	4	82.48	82.40	-4	4,496	-0.09%
2018/07/18	1	86.50	0	0.00	84.30	1	4,522	0.02%
2018/07/17	1	85.40	0	0.00	85.10	1	4,520	0.02%
2018/07/16	3	88.60	1	87.00	87.10	2	4,515	0.04%
2018/07/13	0	0.00	14	89.03	90.40	-14	4,511	-0.31%
2018/07/12	8	87.23	2	85.30	88.40	6	4,484	0.13%
2018/07/11	2	86.74	1	85.90	85.60	1	4,481	0.02%
2018/07/10	0	86.90	6	89.40	87.00	-6	4,458	-0.13%
2018/07/09	9	88.87	7	89.94	88.90	2	4,442	0.05%
2018/07/06	10.1	88.79	5	88.86	88.90	5.1	4,457	0.11%
2018/07/05	4.1	92.55	4	89.75	88.50	0.1	4,481	0.00%
2018/07/03	6	97.15	3	95.93	97.20	3	4,295	0.07%
2018/07/02	0	0.00	3	90.80	90.60	-3	4,073	-0.07%
2018/06/29	1	86.30	1	87.40	86.40	0	3,952	0.00%
2018/06/28	3	84.43	0	0.00	86.50	3	3,929	0.08%
2018/06/27	2	86.50	2	85.80	83.80	0	3,934	0.00%
2018/06/26	0	0.00	5	81.66	83.00	-5	3,878	-0.13%
2018/06/25	5	83.50	0	0.00	83.50	5	3,882	0.13%
2018/06/22	9	87.99	10	86.16	83.50	-1	3,944	-0.03%
2018/06/21	5	87.92	3	90.50	87.00	2	3,871	0.05%
2018/06/20	0	0.00	2	85.75	88.30	-2	3,575	-0.06%
2018/06/13	0	0.00	1	85.20	83.40	-1	3,466	-0.03%
2018/06/12	6	87.72	5	87.00	86.40	1	3,437	0.03%
2018/06/06	7	83.87	6	84.90	84.30	1	3,493	0.03%
2018/06/05	1	84.50	1	81.30	80.50	0	3,528	0.00%
2018/06/01	3	90.00	6	87.43	87.30	-3	3,737	-0.08%
2018/05/31	1	80.40	1	84.90	85.30	0	3,355	0.00%
2018/05/30	1	77.60	0	0.00	77.60	1	3,089	0.03%
2018/05/28	2	75.45	0	0.00	75.70	2	3,108	0.06%
2018/05/17	2	77.50	4	77.45	77.50	-2	3,207	-0.06%
2018/05/16	1	77.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	7	78.03	6	77.82	77.90	1	3,201	0.03%
2018/05/14	0	0.00	1	77.50	76.50	-1	3,199	-0.03%
2018/04/25	1	69.00	0	0.00	69.40	1	3,290	0.03%
2018/04/24	10	70.12	10	68.95	68.50	0	3,283	0.00%
2018/04/17	10	76.10	10	75.50	75.10	0	3,260	0.00%
2018/04/16	1	79.10	1	80.20	79.10	0	3,243	0.00%
2018/04/13	0	0.00	2	81.40	80.50	-2	3,278	-0.06%
2018/04/12	2	79.00	5	79.46	80.00	-3	3,293	-0.09%
2018/04/11	4	80.40	0	0.00	79.90	4	3,357	0.12%
2018/04/03	1	78.30	1	77.80	77.60	0	3,557	0.00%
2018/04/02	0	77.30	1	79.00	76.60	-1	3,562	-0.03%
2018/03/31	2	79.70	2	78.80	79.00	0	3,543	0.00%
2018/03/30	7	79.93	6	79.90	78.80	1	3,559	0.03%
2018/03/28	0	0.00	2	80.60	78.60	-2	3,525	-0.06%
2018/03/27	8	82.73	0	0.00	81.70	8	3,505	0.23%
2018/03/21	0	0.00	3	82.00	81.50	-3	3,481	-0.09%
2018/03/20	4	80.05	4	81.98	80.10	0	3,466	0.00%
2018/03/15	2	81.85	0	0.00	82.20	2	3,546	0.06%
2018/03/14	8	82.44	2	84.70	82.10	6	3,527	0.17%
2018/03/13	0	0.00	5	83.20	85.50	-5	3,518	-0.14%
2018/03/12	7	84.53	6	84.13	82.60	1	3,530	0.03%
2018/03/09	0	0.00	2	82.40	81.60	-2	3,432	-0.06%
2018/03/08	14	81.04	33	79.64	82.80	-19	3,360	-0.57%
2018/03/07	0	0.00	1	77.50	75.30	-1	3,080	-0.03%
2018/03/06	0	0.00	1	72.60	72.80	-1	2,942	-0.03%
2018/03/02	2	73.30	2	72.20	73.30	0	3,086	0.00%
2018/03/01	3	73.10	3	71.00	73.10	0	3,064	0.00%
2018/02/07	3	63.40	3	64.50	62.00	0	3,319	0.00%
2018/01/30	0	0.00	1	73.40	71.10	-1	3,819	-0.03%
2018/01/29	0	0.00	3	71.47	71.50	-3	3,853	-0.08%
2018/01/25	7	71.10	4	70.75	71.10	3	4,028	0.07%
2018/01/24	4	70.80	4	70.43	70.80	0	4,087	0.00%
2018/01/23	1	71.00	1	72.70	71.00	0	4,148	0.00%
2018/01/18	0	0.00	1	71.90	71.90	-1	4,332	-0.02%
2018/01/17	3	71.73	4	71.78	71.50	-1	4,412	-0.02%
2018/01/16	5	72.86	5	72.06	73.10	0	4,416	0.00%
2018/01/15	6	71.98	2	72.20	72.00	4	4,443	0.09%
2018/01/12	3	70.90	6	71.18	72.50	-3	4,572	-0.07%
2018/01/11	5	70.00	2	70.20	69.90	3	4,595	0.07%
2018/01/10	4	72.00	4	71.45	71.10	0	4,588	0.00%
2018/01/09	2	73.95	1	73.60	73.80	1	4,654	0.02%
2018/01/05	14	79.28	19	79.91	80.00	-5	4,683	-0.11%
2018/01/04	21	76.64	29	78.13	78.60	-8	4,733	-0.17%
2018/01/03	26	76.41	24	77.05	75.80	2	4,721	0.04%
2018/01/02	3	74.73	7	71.44	75.30	-4	4,673	-0.09%