台半 (5425)-凱基-高雄券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	70.20	1	70.80	70.10	0	2,621	0.00%
2024/04/24	0	0.00	0.5	69.80	71.40	-0.5	2,699	-0.02%
2024/04/23	2	68.20	2	68.75	68.40	0	2,873	0.00%
2024/04/22	0	0.00	1	69.30	68.80	-1	2,914	-0.03%
2024/04/19	0.1	72.00	0	0.00	71.10	0.1	2,935	0.00%
2024/04/18	2	75.60	0	0.00	74.90	2	2,947	0.07%
2024/04/17	2	74.60	0	0.00	74.60	2	2,992	0.07%
2024/04/16	3	74.40	20.1	74.60	74.00	-17.1	3,018	-0.56%
2024/04/15	8.1	77.66	2	77.60	77.50	6.1	3,006	0.20%
2024/04/12	11.1	79.89	15	79.87	80.80	-4	2,970	-0.13%
2024/04/11	2	77.70	7	77.69	78.20	-5	2,887	-0.17%
2024/04/10	5	78.30	3	78.67	78.20	2	2,922	0.07%
2024/04/09	8	77.15	0	0.00	77.00	8	3,007	0.27%
2024/04/08	7	77.13	5	77.30	77.20	2	3,114	0.06%
2024/03/27	0	0.00	1	75.10	75.20	-1	3,814	-0.03%
2024/03/26	1	77.09	1	76.20	75.50	0	3,961	0.00%
2024/03/21	8	77.06	7	76.86	77.00	1	4,585	0.02%
2024/03/19	6	76.85	6	77.00	77.30	0	5,743	0.00%
2024/03/18	0	74.00	5	75.20	75.90	-5	5,723	-0.09%
2024/03/14	5	77.08	0	0.00	76.40	5	5,732	0.09%
2024/03/13	1	75.80	6	76.10	76.00	-5	5,723	-0.09%
2024/03/12	5	77.20	0	0.00	77.50	5	5,706	0.09%
2024/03/08	3.1	78.29	202	75.47	75.40	-198.9	5,692	-3.49%	大賣/鉅額交易
2024/03/07	4	77.35	1	77.80	75.50	3	5,612	0.05%
2024/03/06	4	79.05	17	79.02	78.50	-13	5,601	-0.23%
2024/03/05	2	79.15	1.2	79.00	78.80	0.8	5,789	0.01%
2024/03/04	1	78.80	2	78.95	78.80	-1	5,776	-0.02%
2024/02/29	3	80.10	7	80.01	80.00	-4	5,727	-0.07%
2024/02/27	5	79.60	0	0.00	79.70	5	5,775	0.09%
2024/02/26	0.1	82.02	0	0.00	81.60	0.1	5,735	0.00%
2024/02/23	0	81.90	0.1	83.30	81.80	-0.1	5,735	0.00%
2024/02/22	0.1	83.89	0	0.00	83.00	0.1	5,713	0.00%
2024/02/21	0.1	82.90	0	0.00	82.70	0.1	5,702	0.00%
2024/02/19	0	0.00	11	84.30	83.60	-11	5,699	-0.19%
2024/02/16	16	82.88	15	82.84	82.80	1	5,689	0.02%
2024/02/15	10	81.20	3	81.70	81.70	7	5,647	0.12%
2024/02/02	3	81.70	1	82.00	81.50	2	5,619	0.04%
2024/02/01	0	81.20	0	0.00	81.10	0	5,611	0.00%
2024/01/31	1	81.33	0	0.00	80.50	1	5,604	0.02%
2024/01/29	1	81.78	0	0.00	81.60	1	5,557	0.02%
2024/01/26	3	80.73	1	81.40	80.70	2	5,553	0.04%
2024/01/24	0	82.80	0	0.00	82.60	0	5,542	0.00%
2024/01/23	1	81.81	2	82.30	82.30	-1	5,574	-0.02%
2024/01/22	1	81.00	0	81.20	80.90	1	5,491	0.02%
2024/01/19	1	79.50	3	80.23	80.30	-2	5,484	-0.04%
2024/01/18	4	80.00	0	0.00	79.70	4	5,463	0.07%
2024/01/17	5	83.14	3	83.40	80.60	2	5,434	0.04%
2024/01/16	0.3	82.55	0	0.00	82.90	0.3	5,235	0.01%
2024/01/15	2.2	81.95	1	82.30	82.10	1.2	5,178	0.02%
2024/01/12	1	80.30	0	0.00	80.30	1	5,163	0.02%
2024/01/11	0.1	81.70	0	0.00	82.20	0.1	5,125	0.00%
2024/01/10	1	82.20	3	81.60	81.20	-2	5,123	-0.04%
2024/01/09	2.2	82.85	2.1	83.08	82.60	0.1	5,093	0.00%
2024/01/08	1.1	82.82	2	82.75	82.70	-0.9	5,094	-0.02%
2024/01/05	3	83.30	0	0.00	83.10	3	5,086	0.06%
2024/01/04	2.2	85.52	6	84.78	85.20	-3.9	5,016	-0.08%
2024/01/03	13.1	84.95	7	85.10	84.90	6.1	4,961	0.12%
2024/01/02	5	90.84	3	87.40	87.20	2	4,828	0.04%
2023/12/29	4.1	91.11	2	91.45	91.50	2.1	4,696	0.04%
2023/12/28	3	91.93	1	91.10	91.10	2	4,675	0.04%
2023/12/27	4	93.65	3.6	93.20	92.80	0.4	4,640	0.01%
2023/12/26	7	93.99	1	95.00	94.60	6	4,553	0.13%
2023/12/25	11.1	96.17	14	97.63	94.90	-2.9	4,436	-0.07%
2023/12/22	6.1	94.33	1	94.10	94.60	5.1	4,094	0.12%
2023/12/21	6.1	93.14	1	93.70	92.20	5.1	3,995	0.13%
2023/12/20	11.5	94.05	9	94.63	94.60	2.5	3,900	0.06%
2023/12/19	7	91.27	11	91.27	92.60	-4	3,620	-0.11%
2023/12/18	16	92.56	14	92.02	91.20	2	3,524	0.06%
2023/12/15	29	96.92	33.3	96.54	93.20	-4.3	3,309	-0.13%
2023/12/14	11	89.96	18	92.26	92.00	-7	2,412	-0.29%
2023/12/12	4	87.58	7	86.71	86.30	-3	2,146	-0.14%
2023/12/04	0	0.00	1	86.70	86.60	-1	2,333	-0.04%
2023/12/01	3	87.40	1	87.70	87.50	2	2,320	0.09%
2023/11/30	11	88.05	18	88.07	88.80	-7	2,341	-0.30%
2023/11/29	2	85.40	2	85.65	85.50	0	2,140	0.00%
2023/11/28	2	83.85	0	0.00	84.20	2	2,145	0.09%
2023/11/27	1	83.90	0	0.00	82.70	1	2,178	0.05%
2023/11/24	4	85.45	8	84.98	84.60	-4	2,286	-0.17%
2023/11/15	2	81.70	0	0.00	81.80	2	2,218	0.09%
2023/11/14	0	0.00	1	78.70	79.00	-1	2,218	-0.05%
2023/11/09	2	79.00	4	79.45	78.90	-2	2,473	-0.08%
2023/11/07	2	80.80	0	0.00	80.50	2	2,644	0.08%
2023/10/31	2	79.25	0	0.00	77.80	2	3,001	0.07%
2023/10/30	1	82.80	0	0.00	81.60	1	3,073	0.03%
2023/10/25	1	83.50	0	0.00	84.20	1	3,322	0.03%
2023/10/20	1	81.90	0	0.00	81.70	1	3,509	0.03%
2023/10/19	1	84.10	0	0.00	83.70	1	3,601	0.03%
2023/10/17	1	84.60	1	84.00	83.40	0	3,900	0.00%
2023/10/16	2	85.50	1	84.60	83.30	1	4,001	0.02%
2023/10/13	0	0.00	1	85.10	84.90	-1	4,148	-0.02%
2023/10/12	1	83.50	1	82.70	84.00	0	4,315	0.00%
2023/10/04	3	82.03	0	0.00	83.80	3	5,144	0.06%
2023/10/03	2	83.60	2	82.90	82.90	0	5,183	0.00%
2023/10/02	1	84.80	0	0.00	84.80	1	5,213	0.02%
2023/09/28	0	0.00	1	84.60	85.50	-1	5,254	-0.02%
2023/09/27	2	86.00	1	84.60	84.50	1	5,384	0.02%
2023/09/26	1	85.00	0	0.00	85.00	1	5,497	0.02%
2023/09/25	3	86.27	0.5	86.30	86.60	2.6	5,562	0.05%
2023/09/21	1	83.60	0	0.00	82.40	1	5,594	0.02%
2023/09/20	0.1	85.00	3	85.10	84.40	-2.9	5,673	-0.05%
2023/09/19	1	86.00	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	1	87.00	86.70	-1	5,810	-0.02%
2023/09/14	2	87.50	0	0.00	86.90	2	6,173	0.03%
2023/09/13	1	86.70	1	87.20	87.50	0	6,227	0.00%
2023/09/12	0	0.00	1	86.10	86.50	-1	6,296	-0.02%
2023/09/11	1	86.60	0	0.00	84.20	1	6,334	0.02%
2023/09/07	1	83.90	1	85.40	85.20	0	6,812	0.00%
2023/09/05	4	85.53	1.3	85.94	85.60	2.8	7,622	0.04%
2023/09/01	1	84.70	0	0.00	83.50	1	7,591	0.01%
2023/08/30	1	83.10	6.3	83.44	84.40	-5.3	7,680	-0.07%
2023/08/29	1	80.70	2	80.45	80.50	-1	7,645	-0.01%
2023/08/28	0	0.00	1	80.60	80.20	-1	7,699	-0.01%
2023/08/24	0	0.00	1	80.70	80.50	-1	7,854	-0.01%
2023/08/23	1	80.20	2	80.70	80.70	-1	8,037	-0.01%
2023/08/21	2	80.80	2	80.90	80.20	0	8,153	0.00%
2023/08/18	1	80.21	1	81.00	80.30	0	8,174	0.00%
2023/08/17	5	80.06	1	81.10	81.30	4	8,228	0.05%
2023/08/16	3	77.57	2	77.90	78.20	1	8,189	0.01%
2023/08/15	12	78.12	9	78.27	78.40	3	8,194	0.04%
2023/08/14	2	77.30	4	77.48	78.50	-2	8,212	-0.02%
2023/08/11	4	80.98	2	80.45	80.20	2	8,140	0.02%
2023/08/10	2.2	81.42	2	81.90	81.10	0.2	8,148	0.00%
2023/08/09	2.1	82.49	3	82.13	83.40	-1	8,124	-0.01%
2023/08/08	5	86.12	1	87.50	85.70	4	7,979	0.05%
2023/08/07	2	87.10	0	0.00	87.40	2	7,986	0.03%
2023/08/04	0	0.00	2	86.30	86.50	-2	8,015	-0.02%
2023/08/02	5	88.60	1	90.60	87.60	4	8,097	0.05%
2023/08/01	3	89.37	2	88.75	88.20	1	8,007	0.01%
2023/07/31	4	90.03	0	0.00	88.30	4	7,987	0.05%
2023/07/28	5.1	90.02	2	90.10	90.30	3.1	7,921	0.04%
2023/07/27	2	91.00	25	90.90	90.80	-23	7,957	-0.29%
2023/07/26	1	94.20	3	93.63	93.60	-2	8,076	-0.02%
2023/07/25	5	94.22	1	94.70	94.20	4	8,096	0.05%
2023/07/24	9.1	94.28	10	94.52	94.00	-0.9	8,104	-0.01%
2023/07/21	4	97.03	0	0.00	96.50	4	8,127	0.05%
2023/07/20	1	97.20	11	97.71	99.30	-10	8,221	-0.12%
2023/07/19	3	99.87	3	98.30	97.20	0	8,249	0.00%
2023/07/18	2	100.95	9	100.44	99.00	-7	8,411	-0.08%
2023/07/17	205	103.43	5	102.20	101.50	200	8,285	2.41%	大買/鉅額交易
2023/07/14	4.1	100.46	0	0.00	99.80	4.1	8,170	0.05%
2023/07/13	5	98.64	4	98.93	98.60	1	8,150	0.01%
2023/07/12	11	101.43	7	102.21	98.80	4	8,068	0.05%
2023/07/11	26	99.92	7	100.13	101.00	19	7,945	0.24%
2023/07/10	6	97.15	13	96.35	96.10	-7	7,693	-0.09%
2023/07/07	4	95.28	2	95.20	95.50	2	7,880	0.03%
2023/07/06	4	96.70	1	98.00	96.50	3	8,073	0.04%
2023/07/05	8	98.35	7	99.39	97.60	1	8,410	0.01%
2023/07/04	2	98.00	3	98.87	98.10	-1	8,317	-0.01%
2023/07/03	2	98.70	2	98.75	99.00	0	8,269	0.00%
2023/06/30	1	96.90	0	0.00	97.10	1	8,280	0.01%
2023/06/29	4	96.70	4	96.60	96.60	0	8,377	0.00%
2023/06/28	12	96.63	9	95.52	95.20	3	8,620	0.03%
2023/06/27	5	97.10	8	97.39	96.10	-3	8,836	-0.03%
2023/06/26	5	97.46	2	97.40	97.30	3	8,955	0.03%
2023/06/21	7	100.91	9	100.67	99.00	-2	9,123	-0.02%
2023/06/20	4	98.95	9	99.27	99.80	-5	9,440	-0.05%
2023/06/19	15	97.35	6	97.37	97.00	9	9,743	0.09%
2023/06/16	3.1	98.36	1	97.00	97.00	2.1	9,932	0.02%
2023/06/15	6	100.33	4	99.83	99.60	2	9,969	0.02%
2023/06/14	7	99.96	2	100.15	99.50	5	10,122	0.05%
2023/06/13	4	103.75	4	103.75	103.00	0	10,142	0.00%
2023/06/12	24	103.88	65	103.41	103.00	-41	10,296	-0.40%
2023/06/09	43	101.88	10	100.68	102.00	33	10,016	0.33%
2023/06/06	5	94.00	0	0.00	94.00	5	10,459	0.05%
2023/06/05	3	95.53	1	94.10	96.00	2	10,901	0.02%
2023/06/01	1	95.40	0.1	95.10	94.60	0.9	12,289	0.01%
2023/05/30	2	96.05	0	0.00	94.70	2	12,536	0.02%
2023/05/29	7	94.23	4	95.33	96.20	3	12,592	0.02%
2023/05/25	2	92.05	0	92.00	91.50	2	12,538	0.02%
2023/05/24	0	93.00	0	0.00	93.20	0	12,710	0.00%
2023/05/23	2	94.35	0	0.00	93.60	2	12,835	0.02%
2023/05/22	0	92.94	0	0.00	93.80	0	12,875	0.00%
2023/05/19	1	94.20	1	93.40	91.90	0	13,267	0.00%
2023/05/18	1	93.20	7	92.64	93.00	-6	13,742	-0.04%
2023/05/17	2	91.30	3	91.50	91.00	-1	13,940	-0.01%
2023/05/15	2	90.35	0	0.00	90.00	2	13,996	0.01%
2023/05/11	3	92.00	0	0.00	91.10	3	14,362	0.02%
2023/05/10	1	92.40	0	0.00	92.20	1	14,490	0.01%
2023/05/09	0	0.00	1.2	90.50	91.10	-1.2	14,596	-0.01%
2023/05/08	4	94.02	0	0.00	93.30	4	14,581	0.03%
2023/05/05	0	0.00	4	94.00	93.10	-4	14,675	-0.03%
2023/05/04	5	92.52	3	92.90	92.90	2	14,904	0.01%
2023/05/02	10	94.90	12	94.62	95.20	-2	15,731	-0.01%
2023/04/28	2	92.30	3	93.33	91.70	-1	16,037	-0.01%
2023/04/27	3	92.03	2	92.10	92.10	1	16,013	0.01%
2023/04/26	8	91.93	2	92.65	92.50	6	15,945	0.04%
2023/04/25	5	92.74	1	90.70	90.60	4	15,842	0.03%
2023/04/24	3	93.20	2	94.90	93.00	1	15,628	0.01%
2023/04/21	9	97.79	45.5	98.18	95.40	-36.5	15,461	-0.24%
2023/04/20	0	0.00	7	101.50	101.00	-7	15,340	-0.05%
2023/04/18	31	104.81	1	104.00	104.00	30	15,439	0.19%
2023/04/17	1	105.00	4.1	104.51	105.00	-3.1	15,476	-0.02%
2023/04/14	1	106.00	0	105.00	104.00	1	15,556	0.01%
2023/04/13	12	107.63	5	108.50	107.00	7	15,460	0.05%
2023/04/12	2	107.50	1	109.50	107.50	1	15,398	0.01%
2023/04/11	21.1	108.79	39	109.46	110.00	-17.9	15,199	-0.12%
2023/04/10	3	109.17	17.1	109.88	110.00	-14.1	14,998	-0.09%
2023/04/07	7	104.43	1	104.50	104.50	6	14,641	0.04%
2023/04/06	1	104.50	1	102.50	104.00	0	14,632	0.00%
2023/03/31	18.1	103.98	3	104.17	104.00	15.1	14,613	0.10%
2023/03/30	12	103.25	2	103.75	103.50	10	14,560	0.07%
2023/03/29	14	101.54	5	101.40	101.00	9	14,503	0.06%
2023/03/28	6	105.58	3	105.00	104.00	3	14,356	0.02%
2023/03/27	51	112.32	55	112.59	110.00	-4	14,082	-0.03%
2023/03/24	24	113.02	18	112.53	112.00	6	13,971	0.04%
2023/03/23	35	112.19	43	113.12	112.00	-8	13,799	-0.06%
2023/03/22	8	112.38	24.5	111.58	115.50	-16.5	13,314	-0.12%
2023/03/21	3	108.50	1	106.00	105.00	2	12,926	0.02%
2023/03/20	1	106.00	3	106.83	108.00	-2	12,746	-0.02%
2023/03/17	4	105.25	5.3	105.50	106.50	-1.3	12,745	-0.01%
2023/03/16	8.3	103.88	12	103.71	103.00	-3.7	12,593	-0.03%
2023/03/15	53	108.67	77	109.39	107.00	-24	12,521	-0.19%
2023/03/14	5	104.70	6	105.50	104.50	-1	12,311	-0.01%
2023/03/13	24	105.15	20	105.33	106.50	4	12,340	0.03%
2023/03/10	25	104.62	16	105.34	103.50	9	12,328	0.07%
2023/03/09	22	109.77	18.1	110.17	110.00	4	12,477	0.03%
2023/03/08	39	110.42	48	110.30	111.50	-9	12,469	-0.07%
2023/03/07	63.6	109.87	46	110.04	109.00	17.6	12,413	0.14%
2023/03/06	0	0.00	11	102.48	103.50	-11	11,838	-0.09%
2023/03/03	41	94.61	2	93.95	94.40	39	12,404	0.31%
2023/03/02	2	92.05	5	91.68	91.70	-3	12,570	-0.02%
2023/03/01	2	93.15	1	91.80	91.80	1	12,851	0.01%
2023/02/24	2	93.85	1	93.50	93.60	1	12,882	0.01%
2023/02/22	5	90.86	17	91.63	90.90	-12	12,988	-0.09%
2023/02/21	1	95.20	3	95.37	94.50	-2	12,897	-0.02%
2023/02/20	1	95.00	2	95.00	94.60	-1	12,891	-0.01%
2023/02/17	13	94.53	8.2	93.94	95.00	4.8	12,912	0.04%
2023/02/16	24	94.06	37.2	93.24	94.60	-13.2	12,624	-0.10%
2023/02/15	11	89.06	14	89.59	88.00	-3	12,386	-0.02%
2023/02/14	1	88.60	2.1	88.88	87.50	-1.1	12,368	-0.01%
2023/02/13	2	89.15	0	0.00	88.60	2	12,443	0.02%
2023/02/10	0	0.00	1	90.90	89.10	-1	12,553	-0.01%
2023/02/09	0	0.00	40	89.53	90.90	-40	12,514	-0.32%
2023/02/08	1	90.60	38.1	91.14	90.70	-37	12,414	-0.30%
2023/02/07	9	90.04	3	89.50	90.50	6	12,392	0.05%
2023/02/06	52	88.23	6	88.75	88.10	46	12,440	0.37%
2023/02/03	27	89.01	23	89.88	89.10	4	12,639	0.03%
2023/02/02	26	88.72	12	89.97	89.50	14	12,692	0.11%
2023/02/01	18	88.88	65.1	89.78	90.30	-47.1	12,632	-0.37%
2023/01/31	45.2	86.45	14.1	87.93	88.30	31.1	12,403	0.25%
2023/01/30	5.1	85.53	13	85.54	85.30	-7.9	12,178	-0.06%
2023/01/17	1	79.60	6	79.23	79.30	-5	11,917	-0.04%
2023/01/16	3	78.70	1	78.60	78.80	2	12,212	0.02%
2023/01/12	1	78.80	1	77.80	77.80	0	12,770	0.00%
2023/01/11	1	78.70	1	79.00	78.80	0	12,869	0.00%
2023/01/10	2	79.65	8	80.30	79.00	-6	13,023	-0.05%
2023/01/09	1	79.00	41	79.42	80.00	-40	13,135	-0.30%
2023/01/06	0	0.00	22	77.81	77.80	-22	13,281	-0.17%
2023/01/05	46	77.73	6	77.00	76.70	40	13,519	0.30%
2023/01/04	1.1	77.75	13	77.01	77.00	-11.9	13,624	-0.09%
2022/12/30	2	74.80	1	74.20	74.20	1	14,126	0.01%
2022/12/29	0	0.00	0	74.60	74.60	0	14,889	0.00%
2022/12/28	3	74.33	1	73.70	73.70	2	15,868	0.01%
2022/12/27	1	76.00	1	75.50	75.50	0	16,054	0.00%
2022/12/26	1	75.00	0	0.00	74.70	1	16,268	0.01%
2022/12/23	4	73.98	0	0.00	75.30	4	16,481	0.02%
2022/12/22	4	75.15	4	75.15	75.30	0	16,613	0.00%
2022/12/21	7	74.81	4	74.48	74.20	3	16,826	0.02%
2022/12/20	18	76.53	7	75.83	74.50	11	16,913	0.07%
2022/12/19	5	78.00	5.1	77.84	77.90	-0.1	17,031	0.00%
2022/12/16	16	79.22	9	79.11	79.00	7	17,151	0.04%
2022/12/15	8	80.98	6	81.25	81.40	2	17,209	0.01%
2022/12/14	0	0.00	2	80.35	80.60	-2	17,370	-0.01%
2022/12/13	4	79.10	7	79.24	78.70	-3	17,508	-0.02%
2022/12/12	6	80.08	9	79.86	79.50	-3	17,637	-0.02%
2022/12/09	8	80.86	61.1	81.61	79.80	-53.1	17,789	-0.30%
2022/12/08	60.1	80.95	5	81.44	81.90	55.1	17,970	0.31%
2022/12/07	6	80.23	3	80.42	79.80	3	18,154	0.02%
2022/12/06	4	81.93	2	82.10	81.40	2	18,155	0.01%
2022/12/05	8	84.23	7	84.17	83.50	1	18,273	0.01%
2022/12/02	10	85.75	7	84.76	84.60	3	18,370	0.02%
2022/12/01	10.1	84.77	15	84.87	84.60	-4.9	18,456	-0.03%
2022/11/30	6	81.77	11.1	82.83	82.60	-5.1	18,425	-0.03%
2022/11/29	13.1	82.14	11	81.69	81.20	2.1	18,659	0.01%
2022/11/28	39	81.92	32	82.55	82.20	7	18,821	0.04%
2022/11/25	23.1	78.05	25.1	78.91	80.50	-2	18,450	-0.01%
2022/11/24	6	74.25	8	74.54	76.30	-2	18,061	-0.01%
2022/11/23	19	73.60	12	74.51	73.00	7	17,997	0.04%
2022/11/22	5	76.78	0	0.00	76.00	5	17,967	0.03%
2022/11/21	2	78.10	3	78.60	78.30	-1	18,649	-0.01%
2022/11/18	3	79.30	5	79.76	77.10	-2	19,544	-0.01%
2022/11/17	5	78.10	6	78.17	78.40	-1	19,617	-0.01%
2022/11/16	5	77.42	15	77.16	77.00	-10	19,635	-0.05%
2022/11/15	8	77.18	3	76.90	77.00	5	19,744	0.03%
2022/11/14	2	75.45	1	76.70	77.20	1	19,968	0.01%
2022/11/11	7.1	76.96	6	78.30	75.20	1.1	19,955	0.01%
2022/11/10	16	77.44	2	76.90	75.70	14	19,829	0.07%
2022/11/09	0	0.00	2	77.95	78.10	-2	19,936	-0.01%
2022/11/08	2	78.30	3	78.73	76.50	-1	19,924	-0.01%
2022/11/07	1	77.10	8	78.19	77.50	-7	19,859	-0.04%
2022/11/04	2	77.55	1	77.20	77.60	1	19,985	0.01%
2022/11/03	0	76.00	1	77.20	77.20	-1	20,068	0.00%
2022/11/02	3	76.20	13	76.68	76.40	-10	20,064	-0.05%
2022/11/01	7	75.76	6	75.95	75.00	1	19,958	0.01%
2022/10/31	4	75.05	7	75.13	75.00	-3	19,861	-0.02%
2022/10/28	7	74.71	3	74.73	74.40	4	20,090	0.02%
2022/10/27	5	72.02	10	72.34	74.20	-5	20,228	-0.02%
2022/10/26	8	71.23	11	70.45	69.60	-3	20,115	-0.01%
2022/10/25	10	71.95	5	72.96	71.50	5	19,950	0.03%
2022/10/24	3	74.30	3	74.80	73.60	0	19,839	0.00%
2022/10/21	8	73.00	9	73.07	72.20	-1	19,616	-0.01%
2022/10/20	6	70.42	4	70.78	70.60	2	19,332	0.01%
2022/10/19	2	70.85	2	70.00	70.00	0	19,185	0.00%
2022/10/18	8	71.94	8	71.45	70.70	0	19,100	0.00%
2022/10/17	7	71.33	4	71.93	72.00	3	19,008	0.02%
2022/10/14	1	74.50	9	74.16	74.00	-8	18,966	-0.04%
2022/10/13	2	73.25	0	0.00	69.70	2	18,974	0.01%
2022/10/12	9.1	74.43	19	74.64	75.00	-9.9	18,989	-0.05%
2022/10/11	1	73.70	4	73.75	73.40	-3	18,950	-0.02%
2022/10/07	23	75.02	9	75.78	75.40	14	18,894	0.07%
2022/10/06	34	74.19	63	74.63	76.80	-29	18,693	-0.16%
2022/10/05	82.2	76.74	53	75.59	74.30	29.2	18,224	0.16%
2022/10/04	11	82.63	3	82.70	82.50	8	17,473	0.05%
2022/10/03	12	82.48	3	81.87	81.20	9	17,672	0.05%
2022/09/30	2	78.00	2	82.00	83.00	0	17,865	0.00%
2022/09/29	3.1	80.86	7	80.64	79.60	-3.9	17,877	-0.02%
2022/09/28	12	80.11	7	78.99	77.50	5	17,890	0.03%
2022/09/27	9	80.39	11	81.55	82.50	-2	17,924	-0.01%
2022/09/26	21	82.15	12	80.08	80.00	9	18,114	0.05%
2022/09/23	8	87.75	8	87.39	86.00	0	18,363	0.00%
2022/09/22	11	87.32	8	87.71	88.50	3	18,579	0.02%
2022/09/21	7	89.84	11	87.37	86.60	-4	18,863	-0.02%
2022/09/20	10	88.43	13	88.88	89.50	-3	18,796	-0.02%
2022/09/19	5	86.42	14	86.74	87.40	-9	18,821	-0.05%
2022/09/16	14	85.89	3	85.13	84.80	11	18,763	0.06%
2022/09/15	41	90.60	62	90.31	87.90	-21	18,640	-0.11%
2022/09/14	9	87.19	18	87.59	89.70	-9	18,407	-0.05%
2022/09/13	23	89.28	10	89.25	88.30	13	18,264	0.07%
2022/09/12	9	89.74	8	90.50	89.50	1	18,246	0.01%
2022/09/08	8	89.03	10	90.18	91.00	-2	18,134	-0.01%
2022/09/07	21	88.06	18	89.11	87.50	3	18,053	0.02%
2022/09/06	34	91.09	40	90.57	91.60	-6	17,892	-0.03%
2022/09/05	60	95.53	1	95.00	94.50	59	17,786	0.33%
2022/09/02	18	94.69	34	94.45	95.30	-16	17,609	-0.09%
2022/09/01	22	92.40	5	91.86	91.70	17	17,213	0.10%
2022/08/31	14	94.24	20	94.72	95.50	-6	17,043	-0.04%
2022/08/30	11	92.64	10	93.32	92.50	1	17,097	0.01%
2022/08/29	18.3	91.56	5	91.80	90.90	13.3	17,066	0.08%
2022/08/26	16	91.84	42	92.70	95.50	-26	17,160	-0.15%
2022/08/25	20	90.90	12.5	91.09	89.70	7.5	16,701	0.04%
2022/08/24	7	85.46	9	85.16	84.40	-2	15,928	-0.01%
2022/08/23	15	87.61	14	87.35	87.10	1	15,808	0.01%
2022/08/22	8	87.50	5	88.70	88.00	3	15,853	0.02%
2022/08/19	9	85.87	20	87.10	86.70	-11	15,739	-0.07%
2022/08/18	5	82.58	9	83.92	84.30	-4	15,621	-0.03%
2022/08/17	2	83.65	7	83.59	82.30	-5	15,682	-0.03%
2022/08/16	13	84.09	16	83.99	84.30	-3	15,606	-0.02%
2022/08/15	14	81.09	10	81.77	81.70	4	15,326	0.03%
2022/08/12	7	80.53	8	80.62	80.80	-1	15,375	-0.01%
2022/08/11	0	0.00	3	80.83	80.20	-3	15,485	-0.02%
2022/08/10	2	79.60	4	80.00	80.50	-2	15,481	-0.01%
2022/08/09	6	77.58	8	78.24	78.40	-2	15,537	-0.01%
2022/08/08	2	75.75	2	74.80	76.50	0	15,929	0.00%
2022/08/05	7	74.51	7	75.06	75.30	0	16,352	0.00%
2022/08/04	27	72.12	28	72.02	74.50	-1	16,567	-0.01%
2022/08/03	7	73.56	170	71.71	70.60	-163	16,597	-0.98%	大賣/鉅額交易
2022/08/02	138	78.75	3	77.93	77.50	135	16,489	0.82%	大買/鉅額交易
2022/08/01	37	80.34	0	0.00	80.80	37	16,489	0.22%
2022/07/29	1	79.00	4	79.95	80.50	-3	16,575	-0.02%
2022/07/28	6	78.52	138	79.77	77.80	-132	17,244	-0.77%	大賣/鉅額交易
2022/07/27	2	80.45	2	80.95	80.50	0	17,397	0.00%
2022/07/26	139	80.56	4	80.90	80.10	135	17,464	0.77%	大買/鉅額交易
2022/07/25	2	81.25	1	81.00	81.20	1	17,446	0.01%
2022/07/22	1	81.50	3	81.67	81.00	-2	17,530	-0.01%
2022/07/21	6	80.37	8	80.55	81.40	-2	17,547	-0.01%
2022/07/20	13	80.50	14	80.46	80.40	-1	17,436	-0.01%
2022/07/19	13	78.52	17	78.75	78.30	-4	17,307	-0.02%
2022/07/15	5	75.40	4	75.95	75.70	1	17,313	0.01%
2022/07/14	5	74.58	3	75.00	75.50	2	17,370	0.01%
2022/07/13	18	74.44	40	73.85	72.90	-22	17,232	-0.13%
2022/07/12	34	70.79	17	71.73	71.50	17	17,024	0.10%
2022/07/11	32	72.89	70	72.68	72.10	-38	17,029	-0.22%
2022/07/08	89	69.52	56.3	69.91	70.90	32.8	16,858	0.19%
2022/07/07	4	63.33	7	63.96	64.50	-3	16,588	-0.02%
2022/07/06	4	62.25	4	62.28	60.90	0	16,532	0.00%
2022/07/05	8	63.34	15	63.35	64.70	-7	16,582	-0.04%
2022/07/04	8	62.14	8	62.61	62.00	0	16,523	0.00%
2022/07/01	38.7	65.36	14	65.03	64.10	24.7	16,602	0.15%
2022/06/30	15.1	72.15	7	72.10	71.10	8.1	16,349	0.05%
2022/06/29	8	79.59	5	79.30	78.90	3	16,293	0.02%
2022/06/28	4	84.63	2	85.20	84.20	2	16,494	0.01%
2022/06/27	5	85.10	9	85.90	86.00	-4	17,864	-0.02%
2022/06/24	2	82.35	3	81.83	82.30	-1	18,257	-0.01%
2022/06/23	2	79.65	2	80.20	80.80	0	18,721	0.00%
2022/06/22	3	79.87	2	80.40	79.60	1	19,474	0.01%
2022/06/21	2	82.80	4	80.95	82.80	-2	19,674	-0.01%
2022/06/20	4	81.45	1	78.90	78.80	3	19,738	0.02%
2022/06/17	9	81.57	10	81.85	83.00	-1	19,699	-0.01%
2022/06/16	8	85.12	7	85.21	81.10	1	19,870	0.01%
2022/06/15	12	86.61	19	86.24	85.10	-7	20,269	-0.03%
2022/06/14	16	86.60	15	86.91	87.10	1	20,458	0.00%
2022/06/13	15	87.80	16	88.16	87.30	-1	20,206	0.00%
2022/06/10	8	87.86	12	87.93	88.50	-4	19,935	-0.02%
2022/06/09	11	87.76	19	87.85	87.30	-8	19,737	-0.04%
2022/06/08	19	87.99	60	87.10	86.50	-41	19,504	-0.21%
2022/06/07	12	86.64	19	87.18	87.90	-7	19,104	-0.04%
2022/06/06	30	86.29	25	85.72	85.70	5	18,765	0.03%
2022/06/02	10	84.59	31	86.18	86.10	-21	18,378	-0.11%
2022/06/01	20	84.51	24	84.82	83.80	-4	17,994	-0.02%
2022/05/31	9	82.90	11	83.21	83.50	-2	17,767	-0.01%
2022/05/30	8	81.35	14	82.16	82.50	-6	17,644	-0.03%
2022/05/27	5	78.66	12	78.91	78.70	-7	17,448	-0.04%
2022/05/26	10	79.15	5	79.82	78.00	5	17,330	0.03%
2022/05/25	13	81.31	11	81.34	81.70	2	17,091	0.01%
2022/05/24	7	82.40	6	81.67	81.00	1	16,961	0.01%
2022/05/23	7	84.21	2	83.75	83.00	5	16,866	0.03%
2022/05/20	10	83.67	11	83.95	84.00	-1	16,821	-0.01%
2022/05/19	9	82.28	7	82.11	83.50	2	16,806	0.01%
2022/05/18	12	85.28	4	85.40	84.20	8	16,616	0.05%
2022/05/17	18	86.33	28	86.04	86.20	-10	16,414	-0.06%
2022/05/16	25	86.46	23.2	86.73	85.00	1.8	16,157	0.01%
2022/05/13	25	85.34	22	84.72	87.30	3	15,645	0.02%
2022/05/12	26	84.11	13	82.73	80.40	13	15,209	0.09%
2022/05/11	9	85.78	10	85.67	85.30	-1	14,870	-0.01%
2022/05/10	16	81.71	14	83.27	85.20	2	14,480	0.01%
2022/05/09	2	82.40	11	81.06	81.10	-9	14,362	-0.06%
2022/05/06	8	82.15	4	82.05	82.00	4	14,360	0.03%
2022/05/05	25	86.76	32	86.31	85.10	-7	14,232	-0.05%
2022/05/04	8	83.58	8	83.41	84.80	0	13,475	0.00%
2022/05/03	3	80.27	7	80.40	80.70	-4	13,252	-0.03%
2022/04/29	2	78.35	8	78.69	77.50	-6	13,126	-0.05%
2022/04/28	7	78.39	1	78.70	77.30	6	13,094	0.05%
2022/04/27	3	77.67	1	80.30	80.30	2	12,991	0.02%
2022/04/26	2	80.40	2	80.35	80.00	0	12,879	0.00%
2022/04/25	27	79.07	9	79.26	79.00	18	12,807	0.14%
2022/04/22	7	85.11	5	84.34	83.40	2	12,705	0.02%
2022/04/21	50	86.66	7	85.69	84.20	43	12,629	0.34%
2022/04/20	16	83.62	61.2	83.13	84.70	-45.2	12,311	-0.37%
2022/04/19	12	82.47	12	82.10	80.60	0	12,139	0.00%
2022/04/18	1	81.00	1	80.30	80.10	0	12,088	0.00%
2022/04/15	8.4	81.24	30	81.93	79.10	-21.7	12,056	-0.18%
2022/04/14	23	81.62	25	81.84	83.00	-2	11,981	-0.02%
2022/04/13	9	79.09	8	79.71	79.90	1	11,840	0.01%
2022/04/12	37	80.22	39	80.18	79.40	-2	11,767	-0.02%
2022/04/11	37	80.26	11	81.37	79.20	26	11,731	0.22%
2022/04/08	5	81.98	10	82.94	83.00	-5	11,552	-0.04%
2022/04/07	42	85.69	45	84.06	81.30	-3	11,354	-0.03%
2022/04/06	5	85.44	4	85.58	87.00	1	10,952	0.01%
2022/04/01	6	85.95	0	85.40	87.40	6	10,763	0.06%
2022/03/31	30	86.84	40	86.94	86.50	-10	10,500	-0.10%
2022/03/30	1,271	91.06	1,269	91.23	85.10	2	10,152	0.02%	大買/大賣/
2022/03/29	76	88.01	75	88.12	86.90	1	8,872	0.01%
2022/03/28	159	86.04	178	86.52	88.00	-19	8,344	-0.23%	大買/大賣/
2022/03/25	11	84.99	15	85.09	85.00	-4	8,081	-0.05%
2022/03/24	48	81.81	7	81.09	82.70	41	7,595	0.54%
2022/03/23	20	79.89	21	80.16	80.20	-1	7,494	-0.01%
2022/03/22	5	79.64	2	79.40	80.10	3	7,369	0.04%
2022/03/21	23	80.57	32.6	80.37	80.40	-9.6	7,280	-0.13%
2022/03/18	64	79.25	59	79.48	81.00	5	6,995	0.07%
2022/03/17	1	75.30	23	76.03	77.50	-22	6,435	-0.34%
2022/03/16	66	70.61	133	71.74	70.50	-67	6,070	-1.10%	大賣/
2022/03/15	20	70.68	20	69.80	69.80	0	6,006	0.00%
2022/03/14	2	71.50	1	70.20	71.60	1	6,020	0.02%
2022/03/11	8.2	69.80	6	70.00	70.00	2.2	6,127	0.04%
2022/03/10	1	68.70	4	69.73	69.80	-3	6,206	-0.05%
2022/03/09	8	67.06	2	66.95	67.30	6	6,373	0.09%
2022/03/08	71	67.04	68	66.01	66.10	3	6,511	0.05%
2022/03/07	42	67.81	31	68.28	68.00	11	6,584	0.17%
2022/03/04	37	71.13	0	0.00	71.00	37	6,692	0.55%
2022/03/03	31	71.69	3	71.93	71.80	28	6,869	0.41%
2022/03/02	1	70.80	0	0.00	70.80	1	6,995	0.01%
2022/03/01	0	0.00	1	70.00	70.00	-1	7,070	-0.01%
2022/02/25	5	67.98	2	68.50	67.90	3	7,184	0.04%
2022/02/24	3	67.53	1	66.80	67.30	2	7,353	0.03%
2022/02/23	1	70.00	0	0.00	70.30	1	7,489	0.01%
2022/02/22	7	70.23	1	69.60	69.60	6	8,067	0.07%
2022/02/21	2	72.10	0	0.00	72.00	2	8,202	0.02%
2022/02/17	1	74.60	7	74.70	75.00	-6	8,506	-0.07%
2022/02/16	1	74.20	1	74.70	74.20	0	8,716	0.00%
2022/02/15	1	74.40	1	74.40	73.50	0	8,962	0.00%
2022/02/14	0	0.00	5	75.30	73.70	-5	9,171	-0.05%
2022/02/11	6	75.10	1	74.80	74.60	5	9,339	0.05%
2022/02/10	1	74.80	11	74.48	74.10	-10	9,646	-0.10%
2022/02/09	3	73.40	12	74.73	74.90	-9	10,150	-0.09%
2022/02/08	8	72.61	17	72.94	73.10	-9	10,373	-0.09%
2022/02/07	15	67.63	0	0.00	69.50	15	10,794	0.14%
2022/01/26	1	67.90	4	67.53	67.50	-3	11,651	-0.03%
2022/01/25	6	68.58	15	68.25	67.40	-9	13,250	-0.07%
2022/01/24	4	68.45	3	68.17	69.60	1	13,889	0.01%
2022/01/21	10	70.14	1	69.70	68.80	9	14,547	0.06%
2022/01/20	1	70.50	2	71.30	71.70	-1	14,836	-0.01%
2022/01/19	1	69.80	2	70.60	70.40	-1	15,228	-0.01%
2022/01/18	2	71.00	2	70.70	70.60	0	15,712	0.00%
2022/01/17	3	70.07	3	70.00	70.50	0	16,133	0.00%
2022/01/14	9.2	66.56	2	67.70	68.80	7.2	16,872	0.04%
2022/01/13	6	68.08	0	0.00	67.80	6	18,004	0.03%
2022/01/12	13.2	68.79	6	68.70	69.30	7.2	18,680	0.04%
2022/01/11	2	69.55	4.1	69.23	69.30	-2.1	19,714	-0.01%
2022/01/10	0	0.00	1.1	70.26	71.00	-1.1	20,336	-0.01%
2022/01/07	29.2	72.29	21.1	71.32	70.90	8.2	20,476	0.04%
2022/01/06	22	75.49	0	0.00	75.10	22	20,452	0.11%
2022/01/05	10	78.05	13	78.14	77.40	-3	20,554	-0.01%
2022/01/04	19	80.25	4	80.50	79.80	15	20,676	0.07%
2022/01/03	1	79.70	20	79.39	79.40	-19	20,793	-0.09%
2021/12/30	7	78.51	3.1	78.63	78.60	4	20,844	0.02%
2021/12/29	2	78.40	2	78.30	78.20	0	20,889	0.00%
2021/12/28	10	79.10	7	78.33	78.40	3	20,964	0.01%
2021/12/27	2	78.85	2	78.70	78.30	0	21,037	0.00%
2021/12/24	20	80.23	12	80.79	78.90	8	21,060	0.04%
2021/12/23	4	81.13	12	81.81	81.90	-8	20,859	-0.04%
2021/12/22	27.2	81.10	30	80.60	80.10	-2.9	20,690	-0.01%
2021/12/21	27	81.34	19	80.68	80.50	8	20,637	0.04%
2021/12/20	21	80.83	28.1	81.23	81.20	-7.1	20,361	-0.03%
2021/12/17	4.1	78.31	4	78.83	79.10	0.1	20,033	0.00%
2021/12/16	2	76.65	2	76.70	76.80	0	19,849	0.00%
2021/12/14	5	74.58	0	0.00	74.30	5	19,865	0.03%
2021/12/13	2	77.70	10	76.54	77.60	-8	19,910	-0.04%
2021/12/10	1	77.00	4	77.05	76.80	-3	19,926	-0.02%
2021/12/09	3	76.67	0.3	76.90	76.10	2.7	19,940	0.01%
2021/12/08	2.2	77.07	6	76.95	76.90	-3.9	20,136	-0.02%
2021/12/07	6.1	77.44	1	78.90	76.10	5.1	20,292	0.02%
2021/12/06	3	77.60	1	77.50	78.30	2	20,271	0.01%
2021/12/03	12	77.45	13	77.16	77.50	-1	20,361	0.00%
2021/12/02	10	75.66	2	76.20	75.00	8	20,358	0.04%
2021/12/01	5	76.82	6	76.42	76.90	-1	20,366	0.00%
2021/11/30	8.3	78.18	2	78.75	77.30	6.3	20,478	0.03%
2021/11/29	6	74.17	6	76.72	77.60	0	20,598	0.00%
2021/11/26	9.2	76.21	6	78.18	76.50	3.2	20,615	0.02%
2021/11/25	3	79.17	10	79.40	78.30	-7	20,637	-0.03%
2021/11/24	6.1	80.37	13	78.44	78.90	-7	20,597	-0.03%
2021/11/23	18	81.26	7	81.41	78.80	11	20,591	0.05%
2021/11/22	11	82.19	7	81.67	81.20	4	20,602	0.02%
2021/11/19	35	83.16	39.8	83.44	82.80	-4.8	20,706	-0.02%
2021/11/18	12	81.44	14	81.43	80.90	-2	20,386	-0.01%
2021/11/17	9	80.49	2.1	80.51	80.00	6.9	20,482	0.03%
2021/11/16	35.1	79.48	12.1	79.50	78.00	23	20,495	0.11%
2021/11/15	3.5	81.80	2	81.90	81.10	1.5	20,416	0.01%
2021/11/12	13	83.27	4	83.00	82.70	9	20,441	0.04%
2021/11/11	7.5	81.24	10	81.38	81.30	-2.6	20,341	-0.01%
2021/11/10	17	80.05	11	79.75	81.10	6	20,252	0.03%
2021/11/09	6	80.62	14.1	79.37	79.90	-8.1	20,149	-0.04%
2021/11/08	19	82.95	19.2	82.75	80.20	-0.2	19,853	0.00%
2021/11/05	9	87.38	14	87.69	88.10	-5	19,486	-0.03%
2021/11/04	19	87.46	42	87.61	85.90	-23	19,319	-0.12%
2021/11/03	60	86.73	57	86.94	88.00	3	18,964	0.02%
2021/11/02	68.4	89.79	63	89.04	85.30	5.4	18,323	0.03%
2021/11/01	25	86.91	41	88.33	89.30	-16	16,847	-0.09%
2021/10/29	27.1	82.59	19	82.57	81.20	8.1	16,846	0.05%
2021/10/28	13	80.27	5	81.18	79.80	8	16,505	0.05%
2021/10/27	26	79.23	70	79.48	80.90	-44	16,351	-0.27%
2021/10/26	20	79.81	18	80.65	77.70	2	16,176	0.01%
2021/10/25	11	79.52	25	80.38	79.70	-14	15,891	-0.09%
2021/10/22	75	78.17	43	79.54	78.80	32	15,795	0.20%
2021/10/21	76	79.11	88.5	79.21	78.80	-12.5	15,412	-0.08%
2021/10/20	76	75.45	72	75.76	75.40	4	14,730	0.03%
2021/10/19	110	73.91	109	73.51	75.00	1	14,747	0.01%	大買/大賣/
2021/10/18	34	68.94	17	69.16	70.70	17	14,411	0.12%
2021/10/15	2	64.65	12	65.47	65.80	-10	14,578	-0.07%
2021/10/14	11	63.15	11	61.57	63.50	0	15,815	0.00%
2021/10/13	12	62.55	21	62.38	60.20	-9	16,257	-0.06%
2021/10/12	15	65.32	0	0.00	65.50	15	16,739	0.09%
2021/10/08	9	65.02	7	65.39	65.00	2	17,376	0.01%
2021/10/07	0	0.00	5.4	62.84	63.50	-5.4	17,904	-0.03%
2021/10/06	0	0.00	3	59.10	59.20	-3	18,922	-0.02%
2021/10/05	5	59.90	0	0.00	60.30	5	19,696	0.03%
2021/10/04	5.4	58.43	12	58.49	57.30	-6.6	20,454	-0.03%
2021/10/01	0	0.00	6	61.42	60.90	-6	21,353	-0.03%
2021/09/30	1	61.20	0	0.00	64.80	1	22,208	0.00%
2021/09/29	16	61.96	1	62.60	61.00	15	22,995	0.07%
2021/09/28	0	0.00	6	64.07	63.80	-6	23,337	-0.03%
2021/09/27	6	65.53	3	65.93	65.50	3	23,859	0.01%
2021/09/23	5	64.00	4	64.50	64.50	1	24,686	0.00%
2021/09/22	3	63.00	0	0.00	63.20	3	25,138	0.01%
2021/09/17	3	63.50	2	63.80	65.40	1	25,646	0.00%
2021/09/16	3	63.50	20	63.70	64.00	-17	26,363	-0.06%
2021/09/15	7	64.91	2	64.60	64.60	5	26,693	0.02%
2021/09/14	2	67.20	5	66.94	66.70	-3	26,858	-0.01%
2021/09/13	1	68.60	10	68.15	66.80	-9	26,968	-0.03%
2021/09/10	6	65.20	3	65.90	66.00	3	26,885	0.01%
2021/09/08	13	64.62	0	0.00	63.90	13	26,890	0.05%
2021/09/07	8	65.81	6	67.40	68.00	2	26,801	0.01%
2021/09/06	13	67.82	4	67.18	67.10	9	26,727	0.03%
2021/09/03	10	69.93	8	69.40	69.40	2	26,587	0.01%
2021/09/02	18	71.16	0	0.00	69.00	18	26,369	0.07%
2021/09/01	7	72.11	2	72.50	72.20	5	26,128	0.02%
2021/08/31	18	74.19	0	0.00	73.80	18	25,922	0.07%
2021/08/30	2	75.50	0	0.00	75.40	2	25,744	0.01%
2021/08/27	2	74.00	3	74.60	75.00	-1	25,699	0.00%
2021/08/26	16.5	77.84	16.2	77.19	75.50	0.4	25,587	0.00%
2021/08/25	9.1	78.13	3	78.00	77.70	6.1	25,447	0.02%
2021/08/24	6	79.38	2	77.75	76.80	4	25,198	0.02%
2021/08/23	2	77.75	19	78.07	80.70	-17	24,957	-0.07%
2021/08/20	15	75.12	5.1	74.51	74.30	9.9	24,687	0.04%
2021/08/19	1.1	74.76	0	0.00	70.00	1.1	24,490	0.00%
2021/08/18	6	68.50	6	69.43	74.10	0	24,286	0.00%
2021/08/17	7	71.13	2	69.05	69.00	5	24,074	0.02%
2021/08/16	4	73.50	4	72.50	74.00	0	23,924	0.00%
2021/08/13	2	74.75	0	0.00	73.40	2	23,792	0.01%
2021/08/12	3	76.70	3	76.67	76.60	0	23,655	0.00%
2021/08/11	14	76.55	19	76.76	75.50	-5	23,623	-0.02%
2021/08/10	3	78.17	7	77.96	77.80	-4	23,485	-0.02%
2021/08/09	8	79.90	0	0.00	79.20	8	23,359	0.03%
2021/08/06	9	84.40	18	85.13	84.70	-9	23,156	-0.04%
2021/08/05	1	84.50	0	0.00	83.40	1	22,945	0.00%
2021/08/04	61	86.26	50.1	86.48	85.00	10.9	22,875	0.05%
2021/08/03	21	83.96	23.2	84.19	85.30	-2.2	22,243	-0.01%
2021/08/02	4.1	81.40	3	80.00	80.00	1.1	21,897	0.01%
2021/07/30	4	79.05	4	80.93	80.30	0	21,732	0.00%
2021/07/29	12	78.57	10	77.72	79.40	2	21,531	0.01%
2021/07/28	15	76.14	20	75.78	76.80	-5	21,324	-0.02%
2021/07/27	18.2	82.84	18	82.54	79.80	0.2	21,054	0.00%
2021/07/26	30	85.85	21	85.47	84.50	9	20,746	0.04%
2021/07/23	43.1	87.96	26	85.99	85.60	17	20,327	0.08%
2021/07/22	40	90.75	45	90.77	90.20	-5	19,619	-0.03%
2021/07/21	30	91.12	22	89.55	87.00	8	18,911	0.04%
2021/07/20	55.1	89.00	59.1	90.07	90.40	-4	18,096	-0.02%
2021/07/19	31.1	84.88	41	85.22	85.10	-9.9	16,737	-0.06%
2021/07/16	24	85.26	9	85.64	83.60	15	16,225	0.09%
2021/07/15	30	85.47	25	84.52	87.40	5	15,577	0.03%
2021/07/14	19	88.22	24	84.99	82.80	-5	14,810	-0.03%
2021/07/13	55	99.83	49.5	96.06	90.00	5.5	14,018	0.04%
2021/07/12	46	95.83	42.2	96.32	97.70	3.8	12,898	0.03%
2021/07/09	26	89.35	59	89.86	90.60	-33	12,061	-0.27%
2021/07/08	101.3	87.68	66.2	87.43	86.50	35.1	11,259	0.31%	大買/
2021/07/07	21	80.29	44	82.32	83.90	-23	10,270	-0.22%
2021/07/06	103.2	76.92	84	76.86	76.30	19.2	9,445	0.20%	大買/
2021/07/05	18	73.26	6	73.43	75.00	12	8,684	0.14%
2021/07/02	6	65.13	12	67.24	68.20	-6	8,356	-0.07%
2021/07/01	8	66.05	4.1	61.83	62.00	3.9	7,804	0.05%
2021/06/30	6	67.22	11	67.05	67.10	-5	7,506	-0.07%
2021/06/29	9	65.84	1	67.00	64.00	8	6,969	0.11%
2021/06/28	3	63.33	18	63.47	64.30	-15	6,481	-0.23%
2021/06/25	13	62.18	14	62.64	61.00	-1	5,976	-0.02%
2021/06/24	4	59.65	4	60.30	59.90	0	5,284	0.00%
2021/06/23	1	56.80	7	57.71	57.90	-6	4,863	-0.12%
2021/06/22	0	0.00	2	55.40	54.50	-2	4,631	-0.04%
2021/06/21	6	55.33	2	55.65	53.70	4	4,497	0.09%
2021/06/18	6	56.65	15	56.23	56.50	-9	4,504	-0.20%
2021/06/17	7	54.04	3	53.77	54.10	4	4,336	0.09%
2021/06/16	1.1	52.91	0	0.00	53.30	1.1	4,278	0.03%
2021/06/15	2	52.80	3	53.43	53.40	-1	4,218	-0.02%
2021/06/10	1	49.25	0	0.00	48.90	1	4,321	0.02%
2021/06/08	1	49.05	0	0.00	49.20	1	4,374	0.02%
2021/06/03	0	0.00	1	49.40	49.40	-1	4,415	-0.02%
2021/06/02	3	49.02	4	49.30	48.70	-1	4,435	-0.02%
2021/06/01	7	50.09	1	50.80	49.80	6	4,423	0.14%
2021/05/31	0	0.00	2	47.55	49.50	-2	4,394	-0.05%
2021/05/28	1	48.30	0	0.00	48.00	1	4,408	0.02%
2021/05/25	0	0.00	1	47.50	45.95	-1	4,555	-0.02%
2021/05/24	0	0.00	1	43.30	44.70	-1	4,661	-0.02%
2021/05/19	2	43.60	0	0.00	44.35	2	5,303	0.04%
2021/05/18	0	0.00	1	39.50	42.10	-1	5,286	-0.02%
2021/05/17	1	38.80	6	38.95	38.60	-5	5,279	-0.09%
2021/05/14	0.3	43.00	0	0.00	42.80	0.3	5,230	0.01%
2021/05/13	0	0.00	1	39.25	43.00	-1	5,227	-0.02%
2021/05/12	0	0.00	2	42.50	42.40	-2	5,401	-0.04%
2021/05/11	1	46.95	1	47.25	46.95	0	5,473	0.00%
2021/05/07	0	0.00	0	51.30	51.10	0	5,661	0.00%
2021/05/06	0	0.00	3	48.50	48.50	-3	5,666	-0.05%
2021/05/04	1	49.40	0	0.00	50.80	1	5,704	0.02%
2021/04/29	1	55.80	1	57.50	56.20	0	5,621	0.00%
2021/04/28	5	56.50	0	0.00	56.30	5	5,610	0.09%
2021/04/21	1	57.50	0	0.00	56.70	1	5,714	0.02%
2021/04/20	1	57.10	2	57.35	57.20	-1	5,717	-0.02%
2021/04/16	3	55.67	0	0.00	55.70	3	5,875	0.05%
2021/04/13	2	56.00	0	0.00	55.10	2	6,184	0.03%
2021/04/12	6	56.37	0	0.00	55.70	6	6,279	0.10%
2021/04/09	7	58.46	5	59.72	57.90	2	6,309	0.03%
2021/04/08	0	0.00	9	58.67	58.80	-9	6,388	-0.14%
2021/04/07	1	58.60	0	0.00	58.60	1	6,541	0.02%
2021/04/06	7	58.17	5	58.62	59.20	2	6,738	0.03%
2021/04/01	0	0.00	3	58.10	57.50	-3	7,016	-0.04%
2021/03/30	1	58.20	2	57.90	58.10	-1	8,326	-0.01%
2021/03/29	0	0.00	6	59.43	58.70	-6	8,496	-0.07%
2021/03/26	10	58.73	3	59.03	59.00	7	8,403	0.08%
2021/03/25	0	0.00	1	58.60	58.00	-1	8,387	-0.01%
2021/03/24	5	58.74	2	58.70	58.20	3	8,406	0.04%
2021/03/23	4	59.10	2	58.80	58.50	2	8,426	0.02%
2021/03/22	1	58.90	0	0.00	58.50	1	8,391	0.01%
2021/03/19	2	57.00	1	56.90	56.90	1	8,511	0.01%
2021/03/18	0	0.00	21	58.28	57.90	-21	8,574	-0.24%
2021/03/17	2	57.90	2	58.60	58.00	0	8,611	0.00%
2021/03/16	4	58.60	0	0.00	58.90	4	8,592	0.05%
2021/03/10	20	55.00	0	0.00	54.00	20	8,594	0.23%
2021/03/09	0	54.00	0	0.00	54.00	0	8,669	0.00%
2021/03/08	0	55.40	2	56.20	54.60	-2	8,731	-0.02%
2021/03/05	0	55.50	0	0.00	55.40	0	8,835	0.00%
2021/03/04	1	54.10	1	54.80	54.10	0	8,975	0.00%
2021/02/26	0	0.00	1	56.20	56.10	-1	9,701	-0.01%
2021/02/25	6	57.90	0	0.00	57.50	6	9,751	0.06%
2021/02/24	5	59.60	2	60.50	58.50	3	9,825	0.03%
2021/02/23	9	59.77	2	59.90	59.40	7	9,700	0.07%
2021/02/22	2	58.55	1	59.70	59.50	1	9,571	0.01%
2021/02/19	5	58.18	4	58.13	59.40	1	9,505	0.01%
2021/02/17	10	55.00	0	0.00	55.40	10	9,239	0.11%
2021/02/05	0	0.00	1	53.80	53.70	-1	9,207	-0.01%
2021/02/04	1	53.60	0	0.00	53.20	1	9,289	0.01%
2021/02/03	4	55.10	9	54.54	54.80	-5	9,367	-0.05%
2021/02/02	0	0.00	1	53.40	55.10	-1	9,229	-0.01%
2021/02/01	1	51.40	4	50.83	50.70	-3	9,113	-0.03%
2021/01/29	1	54.70	0	0.00	53.30	1	9,072	0.01%
2021/01/28	0	0.00	1	53.90	53.90	-1	8,943	-0.01%
2021/01/27	1	54.40	0	0.00	53.20	1	8,959	0.01%
2021/01/26	1	54.30	0	0.00	54.40	1	8,954	0.01%
2021/01/25	1	53.30	1	54.80	54.90	0	8,906	0.00%
2021/01/22	10	53.20	10	52.82	54.00	0	8,946	0.00%
2021/01/21	13	52.50	13	52.42	53.00	0	8,925	0.00%
2021/01/20	1	53.60	1	54.10	52.40	0	9,054	0.00%
2021/01/19	5	55.60	5	55.30	55.40	0	9,069	0.00%
2021/01/15	11	58.37	0	0.00	57.20	11	9,174	0.12%
2021/01/14	1	58.70	0	0.00	59.30	1	9,620	0.01%
2021/01/13	4	56.90	1	57.10	57.50	3	9,801	0.03%
2021/01/12	3	56.20	3	57.90	56.80	0	9,872	0.00%
2021/01/11	1	58.70	1	58.10	58.00	0	9,898	0.00%
2021/01/08	2	57.90	5	57.66	58.20	-3	9,993	-0.03%
2021/01/06	1	58.60	6	59.83	58.00	-5	9,822	-0.05%
2021/01/05	3	60.87	1	61.00	61.00	2	9,666	0.02%
2021/01/04	8	62.05	4	62.70	62.70	4	9,527	0.04%
2020/12/31	1	62.20	10	64.60	62.20	-9	9,395	-0.10%
2020/12/30	12	64.82	15	63.93	64.00	-3	9,184	-0.03%
2020/12/29	51	62.98	52	63.75	64.90	-1	8,938	-0.01%
2020/12/28	113	62.88	112	63.36	62.90	1	8,702	0.01%	大買/大賣/
2020/12/25	37	64.06	32	63.95	61.50	5	8,341	0.06%
2020/12/24	15	58.02	27	59.23	60.80	-12	7,563	-0.16%
2020/12/23	67	55.79	66	55.17	55.30	1	7,028	0.01%
2020/12/21	0	0.00	13	52.99	53.20	-13	6,807	-0.19%
2020/12/17	4	56.00	4	55.75	55.80	0	6,772	0.00%
2020/12/16	93	55.52	67	55.93	56.50	26	6,769	0.38%
2020/12/15	16	56.31	11	54.20	53.20	5	6,680	0.07%
2020/12/14	1	55.30	0.1	56.30	54.80	0.9	6,481	0.01%
2020/12/11	7	52.27	10	51.68	52.30	-3	6,403	-0.05%
2020/12/10	0	0.00	7	55.20	54.50	-7	6,348	-0.11%
2020/12/09	1	56.60	0	0.00	56.30	1	6,319	0.02%
2020/12/08	3	55.23	0	0.00	56.00	3	6,278	0.05%
2020/12/07	1	55.60	1	55.00	55.00	0	6,252	0.00%
2020/12/04	0	0.00	0.1	54.90	54.30	-0.1	6,197	0.00%
2020/12/03	6	54.43	0	0.00	53.80	6	6,218	0.10%
2020/12/02	3	55.03	3	55.13	55.10	0	6,206	0.00%
2020/12/01	7	54.84	2	55.20	55.80	5	6,174	0.08%
2020/11/30	5	57.18	0	0.00	56.80	5	6,154	0.08%
2020/11/27	7	54.61	4	56.90	57.00	3	6,498	0.05%
2020/11/26	2.2	53.16	39	52.88	53.20	-36.8	6,505	-0.57%
2020/11/25	64.1	56.81	25	54.14	53.20	39.1	6,450	0.61%
2020/11/24	1	52.70	3	52.80	53.20	-2	6,030	-0.03%
2020/11/23	12	52.63	11	52.52	52.80	1	5,986	0.02%
2020/11/20	0	0.00	1	51.00	50.50	-1	5,786	-0.02%
2020/11/19	1	50.10	1	50.50	50.10	0	5,727	0.00%
2020/11/18	2	50.75	4	50.70	50.40	-2	5,697	-0.04%
2020/11/17	3	49.20	3	49.90	49.95	0	5,558	0.00%
2020/11/16	2	48.35	1	48.80	49.80	1	5,500	0.02%
2020/11/13	1	47.60	1	48.10	48.00	0	5,523	0.00%
2020/11/12	2	49.45	12	48.77	47.65	-10	5,513	-0.18%
2020/11/11	2	49.20	1	48.90	49.95	1	5,433	0.02%
2020/11/10	1	48.20	1	47.65	47.65	0	5,326	0.00%
2020/11/03	5	46.00	0	0.00	46.60	5	5,143	0.10%
2020/11/02	5	45.45	0	0.00	46.00	5	5,193	0.10%
2020/10/30	0	0.00	14	46.76	44.90	-14	5,167	-0.27%
2020/10/28	3	49.65	2	47.95	48.45	1	5,053	0.02%
2020/10/27	1	47.95	1	48.25	48.80	0	4,838	0.00%
2020/10/26	0	0.00	5	47.00	47.45	-5	4,697	-0.11%
2020/10/23	1	48.40	0	0.00	48.25	1	4,629	0.02%
2020/10/22	9	48.22	20	48.34	48.25	-11	4,490	-0.24%
2020/10/21	38	46.62	40	46.66	46.80	-2	3,949	-0.05%
2020/10/20	4	45.11	4	44.99	44.55	0	3,677	0.00%
2020/10/19	7	44.31	2	43.90	45.20	5	3,537	0.14%
2020/10/16	7	44.01	15	44.35	43.80	-8	3,411	-0.23%
2020/10/15	2	42.05	7	42.60	41.85	-5	3,144	-0.16%
2020/10/14	0	0.00	1	42.05	41.70	-1	3,089	-0.03%
2020/10/08	12	41.30	0	0.00	41.25	12	3,057	0.39%
2020/09/30	0	0.00	8	40.24	40.45	-8	3,082	-0.26%
2020/09/28	2	38.35	2	39.95	40.05	0	3,119	0.00%
2020/09/25	1	37.85	12	39.00	38.15	-11	3,112	-0.35%
2020/09/24	2	39.58	0	0.00	39.90	2	3,150	0.06%
2020/09/23	2	40.80	2	41.53	40.60	0	3,214	0.00%
2020/09/22	14	41.51	11	40.98	41.30	3	3,202	0.09%
2020/09/21	13	41.69	0	0.00	41.70	13	3,166	0.41%
2020/09/18	2	41.25	3	41.32	41.15	-1	3,106	-0.03%
2020/09/15	2	40.35	2	40.35	40.45	0	3,056	0.00%
2020/09/14	1	40.65	5	40.80	40.75	-4	3,040	-0.13%
2020/09/10	2	40.28	2	40.95	40.30	0	2,994	0.00%
2020/09/09	0	0.00	5	40.50	40.60	-5	2,961	-0.17%
2020/09/08	1	40.35	0	0.00	40.25	1	2,957	0.03%
2020/09/03	17	42.59	12	42.76	42.60	5	2,812	0.18%
2020/09/02	36	42.58	32	43.06	43.40	4	2,748	0.15%
2020/09/01	19	40.79	11	39.71	41.25	8	2,280	0.35%
2020/08/31	0	0.00	1	38.00	37.50	-1	2,104	-0.05%
2020/08/27	2	37.50	3	37.27	37.05	-1	2,424	-0.04%
2020/08/24	3	35.25	1	35.95	35.35	2	2,432	0.08%
2020/08/21	1	35.80	0	0.00	35.60	1	2,421	0.04%
2020/08/19	8	38.03	9	38.17	38.00	-1	2,369	-0.04%
2020/08/18	2	37.28	0	0.00	37.40	2	2,305	0.09%
2020/08/11	1	37.50	0	0.00	37.15	1	2,231	0.04%
2020/08/07	0	0.00	2	39.30	39.35	-2	2,216	-0.09%
2020/08/06	9	38.47	14	38.76	39.10	-5	2,187	-0.23%
2020/08/05	6	37.27	0	0.00	37.35	6	2,104	0.29%
2020/08/04	0	0.00	2	36.45	36.50	-2	2,125	-0.09%
2020/08/03	1	37.25	0	0.00	36.60	1	2,128	0.05%
2020/07/31	0	0.00	1	37.25	37.10	-1	2,130	-0.05%
2020/07/30	1	36.90	0	0.00	37.05	1	2,124	0.05%
2020/07/29	0	0.00	1	36.45	36.25	-1	2,115	-0.05%
2020/07/28	0	0.00	7	36.40	35.50	-7	2,120	-0.33%
2020/07/24	0	0.00	1	39.05	38.10	-1	2,143	-0.05%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	0	39.50	39.40	0	2,168	0.00%
2020/07/13	3	40.87	0	0.00	41.25	3	2,335	0.13%
2020/07/10	3	41.32	0	0.00	40.95	3	2,331	0.13%
2020/07/09	1	42.30	0	0.00	42.10	1	2,334	0.04%
2020/07/08	1	42.70	12	42.80	42.70	-11	2,333	-0.47%
2020/07/07	4	42.63	1	43.10	42.65	3	2,295	0.13%
2020/07/06	6	43.08	1	43.15	43.20	5	2,329	0.21%
2020/07/03	7	43.49	1	43.60	43.35	6	2,374	0.25%
2020/07/02	6	42.78	1	40.85	43.00	5	2,329	0.21%
2020/07/01	0	0.00	1	40.40	40.15	-1	2,259	-0.04%
2020/06/30	3	40.08	1	40.05	40.00	2	2,257	0.09%
2020/06/29	0	0.00	2	39.65	39.75	-2	2,283	-0.09%
2020/06/24	0	0.00	2	40.25	40.25	-2	2,290	-0.09%
2020/06/23	2	40.88	2	40.20	40.20	0	2,310	0.00%
2020/06/22	2	41.03	6	40.87	40.85	-4	2,325	-0.17%
2020/06/19	4	41.51	0	0.00	41.25	4	2,386	0.17%
2020/06/18	2	41.08	1	41.15	41.70	1	2,402	0.04%
2020/06/17	3	40.92	0	0.00	40.50	3	2,402	0.12%
2020/06/15	1	42.40	1	41.20	40.80	0	2,470	0.00%
2020/06/12	0	0.00	1	39.15	40.70	-1	2,513	-0.04%
2020/06/11	0	0.00	2	41.35	41.35	-2	2,539	-0.08%
2020/06/09	0	0.00	1	43.00	42.60	-1	2,560	-0.04%
2020/06/08	1	44.15	2	44.35	44.00	-1	2,534	-0.04%
2020/06/05	7	45.74	12	45.74	45.25	-5	2,473	-0.20%
2020/06/04	31	44.04	29	44.36	45.40	2	2,367	0.08%
2020/06/03	47	42.11	52	42.26	41.30	-5	2,160	-0.23%
2020/06/02	3	40.00	6	39.80	40.00	-3	1,983	-0.15%
2020/06/01	5	38.91	4	39.09	39.45	1	1,971	0.05%
2020/05/29	1	36.95	1	37.55	38.20	0	1,921	0.00%
2020/05/28	0	0.00	1	37.60	36.80	-1	1,922	-0.05%
2020/05/27	7	37.06	0	0.00	37.05	7	1,936	0.36%
2020/05/26	0	0.00	1	37.65	37.15	-1	1,948	-0.05%
2020/05/25	1	36.85	0	0.00	37.20	1	1,940	0.05%
2020/05/22	1	38.25	0	0.00	37.55	1	1,944	0.05%
2020/05/15	1	38.00	0	0.00	37.40	1	2,000	0.05%
2020/05/13	0	0.00	1	39.45	39.50	-1	1,993	-0.05%
2020/05/12	1	39.60	0	0.00	39.25	1	2,003	0.05%
2020/05/11	0	0.00	7	40.00	39.60	-7	2,019	-0.35%
2020/05/07	0	0.00	1	38.60	38.55	-1	2,045	-0.05%
2020/05/05	5	38.10	0	0.00	38.15	5	2,070	0.24%
2020/04/30	1	38.45	0	0.00	38.30	1	2,122	0.05%
2020/04/29	0	0.00	1	38.70	38.10	-1	2,106	-0.05%
2020/04/27	2	38.13	0	0.00	38.00	2	2,130	0.09%
2020/04/24	1	38.45	0	0.00	37.40	1	2,117	0.05%
2020/04/17	2	36.70	1	37.50	36.05	1	2,004	0.05%
2020/04/14	0	0.00	1	35.10	34.85	-1	1,961	-0.05%
2020/04/09	2	34.40	10	34.20	34.00	-8	2,021	-0.40%
2020/04/08	1	32.60	11	32.54	33.55	-10	2,047	-0.49%
2020/03/26	5	29.68	0	0.00	29.80	5	2,169	0.23%
2020/03/20	3	28.38	2	28.35	28.05	1	2,267	0.04%
2020/03/19	5	26.55	6	26.55	26.55	-1	2,263	-0.04%
2020/03/18	5	31.35	10	29.40	29.50	-5	2,254	-0.22%
2020/03/17	5	32.45	5	32.70	32.45	0	2,220	0.00%
2020/03/16	5	36.10	0	0.00	36.05	5	2,190	0.23%
2020/03/12	0	0.00	1	42.65	41.00	-1	2,237	-0.04%
2020/03/11	1	46.30	0	0.00	44.85	1	2,367	0.04%
2020/03/06	1	46.55	0	0.00	46.80	1	2,342	0.04%
2020/02/24	2	46.85	0	0.00	46.70	2	2,338	0.09%
2020/02/21	0	0.00	1	47.55	47.60	-1	2,331	-0.04%
2020/02/20	1	47.00	2	47.10	46.80	-1	2,301	-0.04%
2020/02/18	0	0.00	1	47.20	46.80	-1	2,295	-0.04%
2020/02/17	0	0.00	6	46.75	46.70	-6	2,293	-0.26%
2020/02/14	1	46.60	1	46.75	46.55	0	2,295	0.00%
2020/02/13	1	46.65	0	0.00	46.30	1	2,298	0.04%
2020/02/12	1	46.45	11	46.15	46.70	-10	2,323	-0.43%
2020/02/11	11	46.52	8	46.54	46.30	3	2,333	0.13%
2020/02/07	3	44.93	0	0.00	44.65	3	2,292	0.13%
2020/02/06	8	46.08	3	46.27	45.65	5	2,300	0.22%
2020/02/04	2	45.43	1	45.35	45.30	1	2,329	0.04%
2020/02/03	7	41.63	0	0.00	43.10	7	2,510	0.28%
2020/01/31	5	46.10	0	0.00	45.00	5	2,526	0.20%
2020/01/30	6	46.17	2	45.68	45.65	4	2,545	0.16%
2020/01/20	1	50.80	1	50.70	50.70	0	2,528	0.00%
2020/01/16	0	0.00	3	51.37	51.20	-3	2,553	-0.12%
2020/01/13	3	51.77	0	0.00	52.00	3	2,650	0.11%
2020/01/09	1	51.20	0	0.00	51.60	1	2,667	0.04%
2020/01/08	0	0.00	1	50.60	50.60	-1	2,652	-0.04%
2020/01/07	5	50.40	0	0.00	51.20	5	2,638	0.19%
2020/01/06	1	51.00	12	51.25	51.20	-11	2,617	-0.42%
2020/01/03	3	52.87	0	0.00	52.20	3	2,584	0.12%
2020/01/02	2	55.05	3	55.00	53.60	-1	2,523	-0.04%
2019/12/30	0	0.00	3	53.70	53.50	-3	2,426	-0.12%
2019/12/26	0	0.00	11	54.12	54.20	-11	2,384	-0.46%
2019/12/25	2	54.80	6	53.60	54.90	-4	2,323	-0.17%
2019/12/24	1	53.00	0	0.00	53.20	1	2,263	0.04%
2019/12/23	27	53.88	23	54.42	53.80	4	2,231	0.18%
2019/12/20	19	53.14	2	53.60	53.80	17	2,094	0.81%
2019/12/18	0	0.00	1	51.60	51.60	-1	1,994	-0.05%
2019/12/17	4	52.38	0	0.00	51.90	4	1,988	0.20%
2019/12/11	1	52.30	9	51.64	51.70	-8	1,778	-0.45%
2019/12/10	4	53.20	0	0.00	52.00	4	1,760	0.23%
2019/12/09	0	0.00	8	52.81	53.00	-8	1,715	-0.47%
2019/12/06	2	52.55	3	52.63	52.60	-1	1,647	-0.06%
2019/12/05	0	0.00	1	50.50	50.40	-1	1,492	-0.07%
2019/12/03	0	0.00	1	49.60	49.15	-1	1,520	-0.07%
2019/12/02	1	49.00	3	49.40	49.40	-2	1,516	-0.13%
2019/11/29	0	0.00	5	50.40	50.00	-5	1,513	-0.33%
2019/11/28	0	0.00	1	50.10	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	1	50.00	50.00	-1	1,481	-0.07%
2019/11/26	1	49.50	0	0.00	49.50	1	1,469	0.07%
2019/11/22	1	48.90	0	0.00	48.90	1	1,455	0.07%
2019/11/15	10	49.30	0	0.00	49.20	10	1,537	0.65%
2019/11/14	2	48.65	0	0.00	48.80	2	1,572	0.13%
2019/11/11	21	51.87	1	51.20	49.60	20	1,625	1.23%
2019/11/08	1	50.90	0	0.00	50.90	1	1,632	0.06%
2019/11/06	5	51.20	13	50.71	50.30	-8	1,629	-0.49%
2019/11/05	0	0.00	4	51.93	51.60	-4	1,616	-0.25%
2019/11/04	10	51.49	0	0.00	51.30	10	1,613	0.62%
2019/10/31	135	52.18	6	51.90	51.00	129	1,571	8.21%	大買/鉅額交易
2019/10/30	0	0.00	6	49.90	50.30	-6	1,372	-0.44%
2019/10/29	0	0.00	3	50.43	49.10	-3	1,351	-0.22%
2019/10/25	2	48.75	2	49.05	49.00	0	1,335	0.00%
2019/10/23	0	0.00	2	49.35	49.30	-2	1,357	-0.15%
2019/10/22	1	47.00	1	46.95	47.05	0	1,301	0.00%
2019/10/21	2	46.28	2	46.50	46.40	0	1,338	0.00%
2019/10/18	7	46.86	0	0.00	46.30	7	1,364	0.51%
2019/10/17	5	46.35	0	0.00	46.35	5	1,356	0.37%
2019/10/15	3	45.72	1	45.60	46.20	2	1,405	0.14%
2019/10/07	2	45.68	6	45.72	45.85	-4	1,544	-0.26%
2019/10/04	4	45.79	0	0.00	45.60	4	1,557	0.26%
2019/10/02	3	45.95	1	45.90	46.40	2	1,578	0.13%
2019/10/01	1	45.90	1	46.35	45.80	0	1,591	0.00%
2019/09/27	5	45.78	4	45.75	45.70	1	1,602	0.06%
2019/09/26	0	0.00	3	46.20	46.20	-3	1,612	-0.19%
2019/09/25	2	46.90	0	0.00	46.65	2	1,628	0.12%
2019/09/24	0	0.00	2	48.00	47.65	-2	1,660	-0.12%
2019/09/18	0	0.00	3	46.58	46.65	-3	1,740	-0.17%
2019/09/16	3	45.72	3	45.90	45.60	0	1,777	0.00%
2019/09/10	6	46.11	3	46.12	45.90	3	1,867	0.16%
2019/09/09	7	46.14	7	46.00	46.00	0	1,887	0.00%
2019/08/22	1	46.55	2	46.30	46.65	-1	2,235	-0.04%
2019/08/21	2	45.90	0	0.00	46.30	2	2,219	0.09%
2019/08/14	1	44.90	1	44.65	44.50	0	2,092	0.00%
2019/08/13	1	45.55	0	0.00	45.00	1	2,075	0.05%
2019/08/12	7	48.50	0	0.00	47.30	7	2,045	0.34%
2019/08/05	1	45.90	3	45.90	45.15	-2	2,209	-0.09%
2019/07/30	1	48.50	0	0.00	48.85	1	2,390	0.04%
2019/07/24	0	0.00	9	52.83	53.00	-9	2,352	-0.38%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/18	2	51.10	0	0.00	51.00	2	2,325	0.09%
2019/07/17	4	52.30	0	0.00	52.10	4	2,327	0.17%
2019/07/16	1	53.30	0	0.00	53.10	1	2,338	0.04%
2019/07/09	1	50.40	0	0.00	51.00	1	2,278	0.04%
2019/07/04	1	51.30	2	51.40	51.40	-1	2,456	-0.04%
2019/07/01	4	51.20	0	0.00	51.50	4	2,521	0.16%
2019/06/21	22	47.60	22	47.73	47.60	0	2,686	0.00%
2019/06/20	2	46.80	10	46.75	47.40	-8	2,689	-0.30%
2019/06/19	0	0.00	2	45.63	45.85	-2	2,790	-0.07%
2019/06/18	1	44.15	0	0.00	44.35	1	2,858	0.03%
2019/06/12	2	44.50	0	0.00	44.50	2	2,939	0.07%
2019/06/11	10	44.40	0	0.00	44.00	10	2,958	0.34%
2019/06/10	1	42.70	0	0.00	42.85	1	2,927	0.03%
2019/06/06	1	42.05	16	41.68	41.75	-15	2,908	-0.52%
2019/06/05	7	42.71	0	0.00	42.05	7	2,901	0.24%
2019/06/04	3	42.72	7	42.52	42.30	-4	2,908	-0.14%
2019/06/03	4	42.55	4	42.73	42.55	0	2,897	0.00%
2019/05/31	10	43.51	0	0.00	43.00	10	2,876	0.35%
2019/05/30	2	43.18	2	43.60	43.50	0	2,833	0.00%
2019/05/29	2	43.85	4	44.30	43.00	-2	2,814	-0.07%
2019/05/20	2	47.68	0	0.00	48.00	2	2,885	0.07%
2019/05/17	0	0.00	1	48.30	48.10	-1	2,931	-0.03%
2019/05/16	0	0.00	2	47.90	47.80	-2	2,994	-0.07%
2019/05/15	4	48.56	3	48.80	48.80	1	3,014	0.03%
2019/05/14	2	48.25	4	47.68	48.25	-2	3,079	-0.06%
2019/05/13	5	49.74	7	49.96	48.80	-2	3,220	-0.06%
2019/05/10	9	55.91	8	55.00	54.20	1	3,442	0.03%
2019/05/09	10	56.57	4	55.95	56.40	6	3,402	0.18%
2019/05/07	2	57.00	2	55.50	57.00	0	3,421	0.00%
2019/05/06	2	55.00	2	55.30	55.00	0	3,487	0.00%
2019/05/03	2	55.90	2	55.30	55.90	0	3,743	0.00%
2019/05/02	2	55.30	2	55.50	55.30	0	3,742	0.00%
2019/04/30	2	55.80	2	54.50	55.80	0	3,736	0.00%
2019/04/29	0	0.00	1	57.20	55.00	-1	3,738	-0.03%
2019/04/26	3	57.40	4	57.75	57.50	-1	3,712	-0.03%
2019/04/25	4	58.13	3	57.70	58.10	1	3,745	0.03%
2019/04/24	3	59.23	2	57.80	57.80	1	3,777	0.03%
2019/04/23	4	58.70	5	58.44	58.60	-1	3,744	-0.03%
2019/04/22	4	57.93	3	58.20	58.20	1	3,724	0.03%
2019/04/17	2	57.90	2	57.40	57.40	0	3,686	0.00%
2019/04/15	2	57.10	2	56.90	56.90	0	3,746	0.00%
2019/04/11	2	57.20	2	58.30	58.30	0	3,846	0.00%
2019/04/08	4	56.75	192	56.72	56.50	-188	3,736	-5.03%	大賣/鉅額交易
2019/04/03	2	57.10	8	57.39	57.10	-6	3,740	-0.16%
2019/04/02	0	0.00	10	56.77	56.70	-10	3,744	-0.27%
2019/04/01	11	56.01	17	56.75	55.60	-6	3,739	-0.16%
2019/03/29	2	55.80	8	56.31	56.20	-6	3,683	-0.16%
2019/03/28	9	55.18	13	55.98	55.10	-4	3,681	-0.11%
2019/03/27	11	55.79	16	55.36	56.10	-5	3,659	-0.14%
2019/03/26	12	54.69	6	54.97	54.20	6	3,655	0.16%
2019/03/25	15	54.31	34	54.22	54.80	-19	3,697	-0.51%
2019/03/22	211	55.74	1	55.20	55.40	210	3,689	5.69%	大買/鉅額交易
2019/03/20	1	51.50	0	0.00	51.40	1	3,496	0.03%
2019/03/15	1	52.60	1	53.30	52.90	0	3,552	0.00%
2019/03/13	0	0.00	10	53.50	53.50	-10	3,576	-0.28%
2019/02/25	1	57.70	0	0.00	57.70	1	4,435	0.02%
2019/02/19	0	0.00	1	57.90	57.80	-1	4,618	-0.02%
2019/02/15	6	60.02	3	59.60	58.70	3	4,726	0.06%
2019/02/14	9	58.68	5	58.64	58.90	4	4,714	0.08%
2019/02/13	5	59.06	1	60.30	58.70	4	4,705	0.09%
2019/02/12	6	59.73	4	59.95	58.70	2	4,638	0.04%
2019/02/11	6	59.45	7	59.57	59.10	-1	4,518	-0.02%
2019/01/28	0	0.00	3	56.33	55.50	-3	4,233	-0.07%
2019/01/25	1	53.50	0	0.00	53.50	1	4,227	0.02%
2019/01/24	4	56.83	2	57.80	54.90	2	4,223	0.05%
2019/01/18	0	0.00	1	53.00	53.70	-1	4,164	-0.02%
2019/01/17	1	54.70	0	0.00	53.30	1	4,207	0.02%
2019/01/15	1	53.40	1	53.70	53.40	0	4,146	0.00%
2019/01/10	2	52.80	1	52.60	52.70	1	4,176	0.02%
2019/01/07	1	53.80	1	54.30	55.10	0	4,241	0.00%
2019/01/04	0	0.00	2	52.90	54.50	-2	4,261	-0.05%
2019/01/03	3	54.10	2	54.30	54.00	1	4,203	0.02%
2018/12/26	1	50.30	2	51.10	50.30	-1	4,339	-0.02%
2018/12/24	1	50.90	0	0.00	51.00	1	4,299	0.02%
2018/12/21	0	0.00	1	47.80	48.70	-1	4,289	-0.02%
2018/12/20	1	48.20	0	0.00	47.70	1	4,276	0.02%
2018/12/19	2	47.80	2	48.03	47.45	0	4,266	0.00%
2018/12/18	1	48.45	2	48.93	49.00	-1	4,261	-0.02%
2018/12/14	1	51.70	2	52.05	52.00	-1	4,278	-0.02%
2018/12/13	0	0.00	1	53.90	54.00	-1	4,328	-0.02%
2018/12/12	2	54.45	0	0.00	54.20	2	4,413	0.05%
2018/12/11	1	52.00	0	0.00	52.00	1	4,355	0.02%
2018/12/10	0	0.00	2	50.50	51.20	-2	4,357	-0.05%
2018/12/07	2	54.95	0	0.00	54.60	2	4,320	0.05%
2018/12/06	0	0.00	2	55.20	53.50	-2	4,357	-0.05%
2018/12/04	2	59.10	0	0.00	58.90	2	4,250	0.05%
2018/12/03	1	60.30	4	61.23	60.80	-3	4,208	-0.07%
2018/11/30	3	57.33	1	58.20	56.80	2	4,077	0.05%
2018/11/29	1	56.10	0	0.00	56.40	1	4,002	0.02%
2018/11/28	1	57.60	3	56.80	56.60	-2	3,862	-0.05%
2018/11/27	1	53.90	0	0.00	53.50	1	3,600	0.03%
2018/11/22	0	0.00	2	52.65	50.20	-2	3,417	-0.06%
2018/11/21	1	51.00	0	0.00	51.00	1	3,355	0.03%
2018/11/20	2	50.55	0	0.00	50.20	2	3,337	0.06%
2018/11/16	0	0.00	1	48.75	47.00	-1	3,164	-0.03%
2018/11/15	1	47.80	3	48.20	48.10	-2	3,115	-0.06%
2018/11/14	4	48.35	1	49.25	47.00	3	3,072	0.10%
2018/11/12	1	51.40	1	49.90	49.50	0	2,945	0.00%
2018/11/09	1	51.10	1	51.40	51.70	0	2,934	0.00%
2018/11/08	1	52.40	2	54.20	52.90	-1	2,915	-0.03%
2018/11/07	23	51.96	22	51.79	52.90	1	2,858	0.03%
2018/11/06	1	50.10	0	0.00	48.55	1	2,857	0.03%
2018/11/05	10	51.40	11	49.75	50.60	-1	2,900	-0.03%
2018/11/02	12	50.45	11	51.30	50.30	1	2,981	0.03%
2018/11/01	5	46.30	5	47.90	49.70	0	2,907	0.00%
2018/10/31	4	44.01	4	44.91	46.30	0	2,809	0.00%
2018/10/30	1	40.40	5	41.65	43.25	-4	2,671	-0.15%
2018/10/29	0	0.00	1	39.15	39.35	-1	2,622	-0.04%
2018/10/26	1	40.25	2	40.00	40.00	-1	2,641	-0.04%
2018/10/25	0	0.00	1	39.20	39.50	-1	2,631	-0.04%
2018/10/23	1	43.70	1	44.00	43.65	0	2,590	0.00%
2018/10/18	4	44.93	1	45.10	44.75	3	2,656	0.11%
2018/10/17	2	46.90	1	48.25	46.40	1	2,647	0.04%
2018/10/08	4	52.68	5	51.22	50.00	-1	2,543	-0.04%
2018/10/05	5	54.56	2	54.15	52.90	3	2,508	0.12%
2018/10/04	0	0.00	1	58.60	58.70	-1	2,468	-0.04%
2018/10/01	0	0.00	1	60.80	61.40	-1	2,536	-0.04%
2018/09/27	1	60.10	0	0.00	60.40	1	2,689	0.04%
2018/09/20	22	59.55	0	0.00	58.70	22	3,088	0.71%
2018/09/19	1	60.90	1	58.30	57.90	0	3,069	0.00%
2018/09/18	1	60.10	2	60.85	59.80	-1	3,060	-0.03%
2018/09/17	0	0.00	22	65.57	64.00	-22	2,995	-0.73%
2018/09/12	1	62.30	0	0.00	63.20	1	3,396	0.03%
2018/09/07	1	71.40	0	0.00	70.00	1	3,510	0.03%
2018/08/28	1	74.20	1	74.40	73.80	0	3,959	0.00%
2018/08/27	0	0.00	1	70.90	74.40	-1	4,094	-0.02%
2018/08/13	1	70.00	0	0.00	67.50	1	4,716	0.02%
2018/08/10	2	71.65	0	0.00	71.90	2	4,672	0.04%
2018/08/07	2	82.20	3	82.40	82.00	-1	4,589	-0.02%
2018/07/26	1	85.50	1	85.30	84.20	0	4,568	0.00%
2018/07/25	2	82.00	2	82.20	82.50	0	4,528	0.00%
2018/07/19	1	83.00	0	0.00	82.40	1	4,496	0.02%
2018/07/16	1	87.00	0	0.00	87.10	1	4,515	0.02%
2018/07/13	1	90.90	1	88.40	90.40	0	4,511	0.00%
2018/07/12	1	88.40	0	0.00	88.40	1	4,484	0.02%
2018/07/11	11	88.23	10	86.60	85.60	1	4,481	0.02%
2018/07/09	5	89.32	4	89.45	88.90	1	4,442	0.02%
2018/07/06	1	86.80	0	0.00	88.90	1	4,457	0.02%
2018/07/05	1	89.00	0	0.00	88.50	1	4,481	0.02%
2018/07/04	0	0.00	8	97.50	93.30	-8	4,367	-0.18%
2018/07/03	47	95.67	43	94.74	97.20	4	4,295	0.09%
2018/07/02	21	90.62	24	90.16	90.60	-3	4,073	-0.07%
2018/06/26	1	82.20	1	80.90	83.00	0	3,878	0.00%
2018/06/25	5	83.16	18	83.65	83.50	-13	3,882	-0.33%
2018/06/22	28	87.56	14	86.85	83.50	14	3,944	0.35%
2018/06/21	13	90.51	27	88.72	87.00	-14	3,871	-0.36%
2018/06/20	46	86.44	26	85.53	88.30	20	3,575	0.56%
2018/06/13	12	83.40	13	86.16	83.40	-1	3,466	-0.03%
2018/06/08	3	84.00	4	83.68	83.40	-1	3,373	-0.03%
2018/06/05	0	0.00	1	82.00	80.50	-1	3,528	-0.03%
2018/06/04	4	88.28	36	88.46	83.50	-32	3,721	-0.86%
2018/06/01	18	88.51	20	88.58	87.30	-2	3,737	-0.05%
2018/05/31	8	84.95	1	81.00	85.30	7	3,355	0.21%
2018/05/30	2	75.25	0	0.00	77.60	2	3,089	0.06%
2018/05/23	0	0.00	1	72.10	72.10	-1	3,168	-0.03%
2018/05/17	1	77.00	0	0.00	77.50	1	3,207	0.03%
2018/05/16	0	0.00	1	77.70	76.50	-1	3,200	-0.03%
2018/05/15	1	79.00	0	0.00	77.90	1	3,201	0.03%
2018/05/07	2	71.50	2	72.90	72.60	0	3,219	0.00%
2018/04/27	0	0.00	1	67.50	67.80	-1	3,242	-0.03%
2018/04/19	0	0.00	1	77.50	77.70	-1	3,236	-0.03%
2018/04/18	1	74.80	0	0.00	74.60	1	3,224	0.03%
2018/04/12	1	80.00	1	80.40	80.00	0	3,293	0.00%
2018/04/09	0	76.50	0	0.00	76.50	0	3,450	0.00%
2018/04/03	0	77.10	0	0.00	77.60	0	3,557	0.00%
2018/04/02	1	78.00	0	0.00	76.60	1	3,562	0.03%
2018/03/30	3	79.30	0	0.00	78.80	3	3,559	0.08%
2018/03/29	13	78.00	13	78.60	78.00	0	3,533	0.00%
2018/03/28	0	0.00	3	79.50	78.60	-3	3,525	-0.09%
2018/03/27	3	81.90	0	0.00	81.70	3	3,505	0.09%
2018/03/23	1	77.00	0	0.00	77.10	1	3,472	0.03%
2018/03/19	3	80.80	0	0.00	81.10	3	3,476	0.09%
2018/03/14	8	83.49	0	0.00	82.10	8	3,527	0.23%
2018/03/13	6	81.80	0	0.00	85.50	6	3,518	0.17%
2018/03/12	19	85.33	13	85.31	82.60	6	3,530	0.17%
2018/03/09	2	81.50	20	81.83	81.60	-18	3,432	-0.52%
2018/03/08	25	81.88	7	81.84	82.80	18	3,360	0.54%
2018/03/07	16	77.63	16	76.84	75.30	0	3,080	0.00%
2018/03/05	0	0.00	5	73.00	71.90	-5	2,989	-0.17%
2018/03/02	5	73.30	0	0.00	73.30	5	3,086	0.16%
2018/02/26	0	0.00	1	68.40	68.30	-1	3,012	-0.03%
2018/02/21	0	0.00	4	65.30	67.00	-4	3,266	-0.12%
2018/02/09	2	58.55	2	60.40	61.20	0	3,337	0.00%
2018/02/08	4	61.70	0	0.00	61.70	4	3,313	0.12%
2018/02/06	0	0.00	2	62.10	62.10	-2	3,331	-0.06%
2018/01/25	0	0.00	1	71.60	71.10	-1	4,028	-0.02%
2018/01/24	1	70.10	0	0.00	70.80	1	4,087	0.02%
2018/01/23	0	0.00	1	71.50	71.00	-1	4,148	-0.02%
2018/01/22	1	69.00	0	0.00	69.60	1	4,185	0.02%
2018/01/11	3	69.87	0	0.00	69.90	3	4,595	0.07%
2018/01/03	11	75.76	34	75.98	75.80	-23	4,721	-0.49%
2018/01/02	27	75.00	3	74.10	75.30	24	4,673	0.51%