力山 (1515)-第一金-自由券商分點個股進出

台股 » 個股 » 力山 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力山

(1515)

可現股當沖

股價
34.60
漲跌
--
漲幅
0.00%
成交量
279張
產業
上市電機機械類股
347人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

力山 (1515)籌碼相關－第一金-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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
2024/10/28	2	34.48	0	0.00	34.40	2	528	0.38%
2024/10/23	2	35.35	1	35.00	34.85	1	545	0.18%
2024/10/22	0.1	34.65	0	0.00	34.65	0.1	549	0.01%
2024/10/21	1	34.85	0	0.00	34.70	1	567	0.18%
2024/10/17	3	35.57	0	0.00	35.40	3	602	0.50%
2024/10/16	2	34.20	0	0.00	35.90	2	605	0.33%
2024/10/14	0	0.00	1	34.65	34.85	-1	605	-0.17%
2024/10/11	8.1	34.14	0	0.00	33.85	8.1	606	1.33%
2024/10/08	3	36.42	0	0.00	36.50	3	685	0.44%
2024/10/04	1	36.75	0	0.00	36.60	1	746	0.13%
2024/10/01	1	37.10	0	0.00	37.10	1	768	0.13%
2024/09/30	1	37.35	0	0.00	37.30	1	783	0.13%
2024/09/25	0	0.00	2	36.90	36.90	-2	765	-0.26%
2024/09/24	1	36.25	0	0.00	36.35	1	761	0.13%
2024/09/23	1	36.50	2	36.35	36.50	-1	759	-0.13%
2024/09/20	1	36.20	0	0.00	36.25	1	760	0.13%
2024/09/16	1	36.65	0	0.00	36.65	1	773	0.13%
2024/09/12	1	36.30	0	0.00	36.35	1	776	0.13%
2024/09/06	0.1	36.20	0	0.00	36.05	0.1	796	0.01%
2024/09/04	1.5	35.84	0	0.00	35.80	1.5	823	0.18%
2024/09/03	0	0.00	11	37.60	37.60	-11	840	-1.31%
2024/09/02	0	0.00	5	38.00	37.95	-5	850	-0.59%
2024/08/30	10	38.34	9.1	38.20	38.20	1	849	0.11%
2024/08/29	17	37.55	2	37.20	37.70	15	838	1.79%
2024/08/22	1	37.25	0	0.00	37.05	1	854	0.12%
2024/08/20	1	37.25	2	37.30	37.10	-1	869	-0.12%
2024/08/16	0	0.00	1.5	37.00	36.90	-1.5	907	-0.17%
2024/08/15	0	36.80	0	0.00	36.70	0	914	0.00%
2024/08/14	0	36.90	0	0.00	36.75	0	930	0.00%
2024/08/12	5.1	37.13	0	0.00	36.90	5.1	943	0.54%
2024/08/09	2	37.95	0	0.00	38.00	2	952	0.21%
2024/08/08	1	38.05	0	0.00	38.70	1	981	0.10%
2024/08/07	2	39.05	1.1	39.26	39.05	0.9	1,017	0.09%
2024/08/06	2.6	38.47	0	0.00	37.55	2.6	1,105	0.23%
2024/08/05	2.1	38.11	0	0.00	37.95	2.1	1,218	0.17%
2024/07/30	0.1	41.60	0	0.00	42.50	0.1	1,356	0.00%
2024/07/29	0.5	42.80	0	0.00	42.30	0.5	1,366	0.04%
2024/07/22	0	0.00	1	42.40	42.40	-1	1,468	-0.07%
2024/07/19	1.1	44.21	0	0.00	44.05	1.1	1,460	0.07%
2024/07/15	1	45.40	0	0.00	45.10	1	1,485	0.07%
2024/07/11	0	0.00	1	45.90	45.50	-1	1,518	-0.07%
2024/07/10	8.1	45.65	0	0.00	45.10	8.1	1,517	0.53%
2024/07/08	3	48.28	3	48.32	48.25	0	1,436	0.00%
2024/07/05	0	0.00	0.1	46.85	46.90	-0.1	1,439	0.00%
2024/06/27	2	45.63	0	0.00	45.45	2	1,610	0.12%
2024/06/26	2	45.50	2	45.60	45.75	0	1,607	0.00%
2024/06/25	0	0.00	5	46.15	46.15	-5	1,611	-0.31%
2024/06/24	0	0.00	1	45.75	45.80	-1	1,610	-0.06%
2024/06/20	0	0.00	20	45.50	45.70	-20	1,629	-1.23%
2024/06/19	1	45.60	0	0.00	45.15	1	1,674	0.06%
2024/06/18	0	0.00	1	45.30	45.50	-1	1,680	-0.06%
2024/06/14	0	0.00	11	45.45	45.40	-11	1,694	-0.65%
2024/06/12	1.1	45.36	0	0.00	46.15	1.1	1,706	0.06%
2024/06/11	8	46.65	0	46.85	45.85	8	1,718	0.46%
2024/06/07	2	46.75	0	0.00	46.50	2	1,737	0.12%
2024/06/05	1	45.35	0	0.00	45.15	1	1,857	0.05%
2024/06/03	1	46.25	0	0.00	45.90	1	1,898	0.05%
2024/05/31	0	0.00	2	45.95	46.10	-2	1,914	-0.10%
2024/05/29	0	0.00	0.1	46.00	46.05	-0.1	1,930	0.00%
2024/05/28	1	45.35	1	45.80	45.65	0	1,940	0.00%
2024/05/27	3	45.18	0	0.00	45.15	3	1,951	0.15%
2024/05/23	4.2	44.68	0	0.00	44.40	4.2	1,960	0.21%
2024/05/22	0	0.00	1	45.50	45.80	-1	1,966	-0.05%
2024/05/21	0.3	45.64	0	0.00	45.30	0.3	2,005	0.01%
2024/05/17	2.1	46.53	0	0.00	46.45	2.1	2,011	0.10%
2024/05/15	0.1	47.10	0	0.00	46.50	0.1	2,029	0.00%
2024/05/14	0	0.00	2	48.50	47.35	-2	2,019	-0.10%
2024/05/13	4	47.91	2	47.88	47.90	2	1,995	0.10%
2024/05/10	11	46.69	3	46.90	46.10	8	1,970	0.41%
2024/05/09	15.6	49.98	6.3	51.47	49.05	9.3	1,882	0.49%
2024/05/08	4	52.43	3.3	51.95	52.60	0.7	1,763	0.04%
2024/05/07	0	0.00	1	50.80	51.00	-1	1,694	-0.06%
2024/04/30	1	50.40	5	50.50	50.50	-4	1,639	-0.24%
2024/04/29	5	52.10	1.2	51.75	51.70	3.9	1,627	0.24%
2024/04/25	2	49.60	3	49.82	49.45	-1	1,558	-0.06%
2024/04/24	0	0.00	1	49.30	49.55	-1	1,568	-0.06%
2024/04/23	1	48.35	0	0.00	48.55	1	1,569	0.06%
2024/04/19	4	48.25	2	48.35	48.40	2	1,586	0.13%
2024/04/18	4	50.45	1	50.30	50.10	3	1,590	0.19%
2024/04/17	1	48.65	2	49.25	49.65	-1	1,660	-0.06%
2024/04/16	1.1	47.68	0	0.00	47.60	1.1	1,761	0.06%
2024/04/11	1.1	49.71	0	0.00	50.00	1.1	1,898	0.06%
2024/04/10	2.1	50.61	0	0.00	51.00	2.1	1,877	0.11%
2024/04/09	0	0.00	2	49.48	49.90	-2	1,816	-0.11%
2024/04/02	4	48.25	1	48.45	47.00	3	1,789	0.17%
2024/04/01	0	0.00	1	50.60	50.40	-1	1,741	-0.06%
2024/03/28	1	49.70	0	49.80	49.70	1	1,767	0.06%
2024/03/27	3	50.37	1	49.90	49.70	2	1,768	0.11%
2024/03/25	0	0.00	8	50.85	50.40	-8	1,768	-0.45%
2024/03/22	4	51.18	1	51.30	51.20	3	1,776	0.17%
2024/03/20	0.1	49.02	1	48.85	48.60	-0.9	1,781	-0.05%
2024/03/18	1	50.30	0	0.00	49.45	1	1,868	0.05%
2024/03/15	1	49.75	0	0.00	49.20	1	2,003	0.05%
2024/03/13	1.1	49.17	1	50.00	49.05	0.1	2,322	0.00%
2024/03/12	2	51.25	50	51.07	51.00	-48	2,371	-2.02%
2024/03/11	1	49.30	1	50.60	50.60	0	2,478	0.00%
2024/03/08	2	47.45	1	46.80	46.75	1	2,449	0.04%
2024/03/07	2	47.73	1	47.95	47.85	1	2,455	0.04%
2024/03/06	0	0.00	1	47.30	47.20	-1	2,445	-0.04%
2024/03/05	1	46.50	0	0.00	46.90	1	2,444	0.04%
2024/03/04	0	0.00	1	48.00	47.60	-1	2,436	-0.04%
2024/03/01	45	48.01	0	0.00	48.40	45	2,468	1.82%
2024/02/29	0	0.00	1	48.00	48.35	-1	2,476	-0.04%
2024/02/27	1	47.85	3	47.72	47.50	-2	2,491	-0.08%
2024/02/26	3	48.08	2	48.10	48.30	1	2,510	0.04%
2024/02/23	3	48.80	2	47.40	47.25	1	2,523	0.04%
2024/02/22	2	48.58	1	47.45	48.40	1	2,550	0.04%
2024/02/21	0	0.00	1	46.55	46.80	-1	2,567	-0.04%
2024/02/20	1	46.45	3	46.73	46.30	-2	2,953	-0.07%
2024/02/16	2	45.95	15	45.77	45.95	-13	4,299	-0.30%
2024/02/15	0	0.00	4	44.73	44.00	-4	4,913	-0.08%
2024/02/02	8	43.53	0	0.00	43.25	8	5,393	0.15%
2024/02/01	4	44.03	0	0.00	43.95	4	5,511	0.07%
2024/01/31	0	0.00	1	45.00	44.60	-1	5,554	-0.02%
2024/01/30	2.1	44.60	0	0.00	44.45	2.1	5,551	0.04%
2024/01/19	1	45.85	0	0.00	45.40	1	5,515	0.02%
2024/01/17	1.2	45.94	0	0.00	45.60	1.2	5,492	0.02%
2024/01/15	0	0.00	2	47.33	47.05	-2	5,472	-0.04%
2024/01/12	0.1	47.80	1	47.35	47.15	-0.9	5,462	-0.02%
2024/01/11	30	48.71	33	49.37	48.40	-3	5,447	-0.06%
2024/01/10	11.1	47.75	5	48.50	47.70	6.1	5,365	0.11%
2024/01/09	14.2	52.51	12	52.70	53.00	2.2	5,272	0.04%
2024/01/08	2	54.50	0	0.00	54.70	2	5,231	0.04%
2024/01/05	12	52.80	0	0.00	52.90	12	5,171	0.23%
2024/01/04	1	50.00	0	0.00	51.10	1	5,136	0.02%
2024/01/02	5	52.00	0	0.00	51.70	5	5,207	0.10%
2023/12/28	0	0.00	1	51.10	51.10	-1	5,213	-0.02%
2023/12/27	1	51.00	0	0.00	51.00	1	5,237	0.02%
2023/12/26	7	51.37	8	51.74	51.60	-1	5,280	-0.02%
2023/12/25	2.1	50.66	1	50.70	50.80	1.1	5,301	0.02%
2023/12/18	1	54.40	0	0.00	53.30	1	5,322	0.02%
2023/12/15	0	0.00	12	53.80	54.30	-12	5,320	-0.23%
2023/12/13	8	55.09	3	55.87	54.80	5	5,331	0.09%
2023/12/12	19	55.72	18	55.58	55.40	1	5,344	0.02%
2023/12/11	25	55.91	26	55.97	53.40	-1	5,343	-0.02%
2023/12/08	2	54.15	5	54.72	54.30	-3	5,410	-0.06%
2023/12/07	5	54.56	2	54.20	54.60	3	5,684	0.05%
2023/12/06	12	53.09	4	54.30	53.60	8	5,699	0.14%
2023/12/05	7	55.73	1	57.00	54.10	6	5,521	0.11%
2023/12/04	1	58.80	6	58.73	58.40	-5	5,467	-0.09%
2023/12/01	1	58.10	1	57.60	58.00	0	5,442	0.00%
2023/11/30	2	57.65	2	57.25	57.90	0	5,423	0.00%
2023/11/29	5	57.00	0	0.00	56.70	5	5,409	0.09%
2023/11/28	0	0.00	5	55.90	57.00	-5	5,398	-0.09%
2023/11/27	0	0.00	2	58.60	58.50	-2	5,355	-0.04%
2023/11/24	6	61.03	2	59.80	60.30	4	5,329	0.08%
2023/11/23	0	0.00	2	59.70	60.20	-2	5,299	-0.04%
2023/11/22	2	59.00	0.3	60.00	59.70	1.7	5,279	0.03%
2023/11/21	3.2	59.14	2	59.00	59.50	1.2	5,262	0.02%
2023/11/20	2	59.85	2	60.60	59.90	0	5,234	0.00%
2023/11/17	26.3	59.18	27	59.21	59.90	-0.7	5,179	-0.01%
2023/11/16	37	58.54	60.2	58.73	58.40	-23.2	4,788	-0.48%
2023/11/15	27.2	55.91	35	56.73	58.10	-7.8	3,804	-0.21%
2023/11/14	37	51.75	32	52.14	52.90	5	3,423	0.15%
2023/11/13	21	48.79	27.6	49.54	50.40	-6.6	2,790	-0.23%
2023/11/10	4	44.89	11	45.45	45.90	-7	2,515	-0.28%
2023/11/09	4	43.08	4	42.80	42.65	0	2,313	0.00%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/10/30	0	0.00	3	40.65	40.40	-3	2,276	-0.13%
2023/10/27	1	40.80	0	0.00	40.10	1	2,276	0.04%
2023/10/25	0	0.00	1	39.75	39.75	-1	2,273	-0.04%
2023/10/24	1	39.85	0	0.00	39.85	1	2,274	0.04%
2023/10/23	1	39.60	2	39.38	39.85	-1	2,274	-0.04%
2023/10/19	3	37.62	1	38.35	38.60	2	2,286	0.09%
2023/10/18	5	38.32	3	38.02	38.05	2	2,285	0.09%
2023/10/17	8	39.12	0	0.00	38.55	8	2,279	0.35%
2023/10/16	2	39.80	0	0.00	39.90	2	2,265	0.09%
2023/10/13	3	40.72	1	40.70	40.70	2	2,286	0.09%
2023/10/12	0	0.00	5	42.40	42.45	-5	2,294	-0.22%
2023/10/11	8	41.21	15	40.15	41.45	-7	2,293	-0.31%
2023/10/06	1	43.00	1	43.70	43.90	0	2,227	0.00%
2023/10/05	1	43.30	2	44.18	43.50	-1	2,273	-0.04%
2023/10/04	1	42.95	3	43.35	43.90	-2	2,427	-0.08%
2023/10/03	5	43.58	3	43.37	43.40	2	2,489	0.08%
2023/10/02	5	43.56	3.4	43.45	44.70	1.6	2,465	0.07%
2023/09/28	3	42.55	4	42.45	42.95	-1	2,443	-0.04%
2023/09/27	1	41.35	0	0.00	41.85	1	2,419	0.04%
2023/09/26	4	41.46	0	0.00	41.35	4	2,432	0.16%
2023/09/25	3	41.88	1	42.00	42.10	2	2,443	0.08%
2023/09/21	5	41.19	1	40.70	40.40	4	2,415	0.17%
2023/09/20	1	42.10	0	0.00	42.00	1	2,398	0.04%
2023/09/19	1	42.20	4	42.28	42.25	-3	2,399	-0.13%
2023/09/18	2	43.73	5	44.15	43.15	-3	2,373	-0.13%
2023/09/15	14	44.06	7	44.50	44.75	7	2,344	0.30%
2023/09/14	3	43.63	2	44.55	45.05	1	2,293	0.04%
2023/09/13	6	43.11	9	43.37	44.10	-3	2,167	-0.14%
2023/09/12	3.1	42.67	27	42.31	43.60	-24	1,845	-1.30%
2023/09/11	1	39.65	61	39.58	39.65	-60	1,545	-3.88%
2023/08/28	0	0.00	2	34.05	33.75	-2	1,693	-0.12%
2023/08/25	0	0.00	5	34.53	34.50	-5	1,679	-0.30%
2023/08/24	1	35.60	1	35.00	34.70	0	1,670	0.00%
2023/08/23	2	37.10	1	36.55	36.10	1	1,636	0.06%
2023/08/22	0	0.00	1	37.05	37.05	-1	1,629	-0.06%
2023/08/17	32	37.40	0	0.00	38.00	32	1,596	2.00%
2023/08/15	0	0.00	6	38.42	38.50	-6	1,572	-0.38%
2023/08/14	3	37.33	0	0.00	37.00	3	1,548	0.19%
2023/08/11	1	39.50	1	39.30	38.85	0	1,529	0.00%
2023/08/10	6	38.50	7	39.21	38.55	-1	1,499	-0.07%
2023/08/08	0	0.00	1	38.20	38.20	-1	1,445	-0.07%
2023/08/07	4	38.10	1	38.60	38.50	3	1,434	0.21%
2023/08/04	1	36.20	0	0.00	38.00	1	1,395	0.07%
2023/08/01	3	35.80	0	0.00	36.20	3	1,376	0.22%
2023/07/31	6	35.58	13	35.90	35.60	-7	1,380	-0.51%
2023/07/28	9	35.18	0	0.00	35.35	9	1,387	0.65%
2023/07/27	0	0.00	5	35.60	35.40	-5	1,403	-0.36%
2023/07/24	6	35.55	0	35.40	35.30	6	1,418	0.42%
2023/07/21	5	37.00	0	0.00	37.05	5	1,393	0.36%
2023/07/20	0	0.00	41	37.40	37.95	-41	1,385	-2.96%
2023/07/18	6	37.85	0	0.00	36.90	6	1,367	0.44%
2023/07/17	1	39.00	0	0.00	38.45	1	1,338	0.08%
2023/07/14	11	37.66	1	37.90	37.55	10	1,316	0.76%
2023/07/13	36	37.57	2.1	37.80	37.65	33.9	1,300	2.61%
2023/07/12	14	38.62	0	0.00	37.85	14	1,282	1.09%
2023/07/11	39	40.31	16	39.79	39.25	23	1,226	1.88%
2023/07/10	2	38.13	10	38.23	39.15	-8	1,061	-0.75%
2023/07/06	3	36.52	3	36.62	36.35	0	975	0.00%
2023/07/05	1.1	35.60	1	35.35	35.65	0.1	939	0.01%
2023/07/04	1	35.30	0	0.00	35.15	1	929	0.11%
2023/07/03	2	36.28	3	36.22	36.40	-1	908	-0.11%
2023/06/30	2	34.00	1	34.55	34.75	1	884	0.11%
2023/06/29	1	34.55	0	0.00	34.50	1	873	0.11%
2023/06/28	3	35.68	0	0.00	34.50	3	866	0.35%
2023/06/27	0.4	36.00	0	0.00	35.65	0.4	848	0.05%
2023/06/26	4	37.08	0	0.00	37.30	4	821	0.49%
2023/06/21	3	37.38	0	0.00	37.65	3	801	0.37%
2023/06/20	16	36.99	13	37.08	37.00	3	785	0.38%
2023/06/19	7	35.76	4	35.89	36.05	3	760	0.39%
2023/06/16	5	36.45	6	36.50	36.30	-1	742	-0.13%
2023/06/15	0	0.00	1	34.55	34.85	-1	686	-0.15%
2023/06/14	0	0.00	2	33.20	33.80	-2	662	-0.30%
2023/06/13	3	34.53	0	0.00	34.15	3	646	0.46%
2023/06/12	1	33.85	0	0.00	34.05	1	617	0.16%
2023/06/09	1	33.40	5	33.29	33.35	-4	605	-0.66%
2023/06/08	3	33.30	0	0.00	33.40	3	615	0.49%
2023/06/06	2	32.55	0	0.00	32.65	2	587	0.34%
2023/06/05	3	32.62	13	32.62	32.60	-10	573	-1.74%
2023/06/02	12.1	31.11	7	31.49	30.85	5.1	520	0.98%
2023/05/22	0	0.00	1	29.70	29.80	-1	526	-0.19%
2023/05/03	1	30.75	5	31.10	31.35	-4	558	-0.72%
2023/05/02	1	30.80	3	30.33	30.75	-2	543	-0.37%
2023/04/28	0	0.00	8	29.79	29.65	-8	525	-1.52%
2023/04/25	3	28.33	6	28.27	28.30	-3	516	-0.58%
2023/04/24	2	29.00	0	0.00	29.05	2	527	0.38%
2023/04/21	19	28.83	0	0.00	28.65	19	541	3.51%
2023/04/20	2	29.33	0	0.00	29.15	2	556	0.36%
2023/04/18	1	29.90	1	30.00	29.75	0	563	0.00%
2023/04/17	0	0.00	19.1	29.94	29.85	-19.1	561	-3.39%
2023/04/14	4	29.40	5	29.70	29.40	-1	555	-0.18%
2023/04/11	1	29.20	0	0.00	29.25	1	547	0.18%
2023/04/07	3	28.97	0	0.00	28.95	3	546	0.55%
2023/03/30	1	29.00	3	29.00	28.95	-2	560	-0.36%
2023/03/29	3	28.90	0	0.00	29.15	3	565	0.53%
2023/03/28	2	28.88	3	29.30	29.00	-1	571	-0.17%
2023/03/22	1	29.35	1	29.35	29.50	0	587	0.00%
2023/03/20	1	29.00	0	0.00	29.30	1	601	0.17%
2023/03/16	1	28.90	0	0.00	28.90	1	616	0.16%
2023/03/15	0	0.00	1	29.50	29.35	-1	624	-0.16%
2023/03/14	3	28.83	0	0.00	29.15	3	649	0.46%
2023/03/13	6.1	28.70	0	0.00	29.30	6.1	655	0.93%
2023/03/10	3	29.73	0	0.00	29.65	3	646	0.46%
2023/03/07	0	0.00	1	30.50	30.60	-1	694	-0.14%
2023/03/06	0	0.00	37	30.06	30.20	-37	690	-5.36%
2023/03/02	11	29.95	0	0.00	29.70	11	691	1.59%
2023/03/01	3	30.53	0	0.00	30.40	3	675	0.45%
2023/02/24	2	31.05	0	0.00	30.80	2	672	0.30%
2023/02/23	0	0.00	2	32.10	31.80	-2	672	-0.30%
2023/02/20	1	31.75	0	0.00	31.80	1	667	0.15%
2023/02/16	15	31.95	6	32.27	31.85	9	669	1.34%
2023/02/15	6	30.75	0	0.00	30.70	6	656	0.91%
2023/02/13	2	30.78	0	0.00	30.55	2	662	0.30%
2023/02/10	5	31.25	0	0.00	31.25	5	664	0.75%
2023/02/08	0	0.00	1	31.75	31.70	-1	666	-0.15%
2023/02/07	0	0.00	2	31.23	31.15	-2	663	-0.30%
2023/02/06	0	0.00	6	31.80	31.85	-6	658	-0.91%
2023/02/03	1	31.90	0	0.00	31.80	1	662	0.15%
2023/02/02	3	31.95	12	31.75	31.50	-9	655	-1.37%
2023/02/01	0	0.00	2	30.60	30.95	-2	645	-0.31%
2023/01/31	0	0.00	0.2	30.15	30.50	-0.2	639	-0.03%
2023/01/30	6	29.75	85	29.75	29.80	-79	635	-12.43%
2023/01/17	0	0.00	20	29.91	29.85	-20	633	-3.16%
2023/01/12	9	29.84	10	30.54	30.00	-1	654	-0.15%
2023/01/11	1	29.60	0	0.00	29.95	1	639	0.16%
2023/01/10	2	28.85	0	0.00	29.40	2	629	0.32%
2023/01/09	3	29.55	4	29.95	29.20	-1	611	-0.16%
2023/01/05	1	29.95	0	0.00	30.05	1	602	0.17%
2023/01/04	0	0.00	11	30.00	30.00	-11	605	-1.82%
2022/12/29	1	29.75	0	0.00	29.95	1	634	0.16%
2022/12/26	34	30.97	0	0.00	30.95	34	642	5.29%
2022/12/23	1	30.90	0	0.00	30.90	1	645	0.15%
2022/12/22	2.1	30.51	0	0.00	30.75	2.1	651	0.32%
2022/12/21	3	31.32	0	0.00	31.40	3	656	0.46%
2022/12/19	0	0.00	3	33.17	33.20	-3	662	-0.45%
2022/12/15	1	32.90	0	0.00	33.30	1	663	0.15%
2022/12/13	0	0.00	1	33.35	32.50	-1	662	-0.15%
2022/12/12	1	33.40	2	33.35	33.30	-1	667	-0.15%
2022/12/09	2	33.33	1	33.10	33.15	1	666	0.15%
2022/12/07	0.1	32.50	17	32.94	32.65	-17	671	-2.52%
2022/12/06	0	0.00	1	33.30	32.65	-1	678	-0.15%
2022/12/05	0	0.00	1	32.75	33.40	-1	668	-0.15%
2022/12/02	1	32.40	1	32.25	32.50	0	680	0.00%
2022/12/01	17	31.93	2	32.50	31.70	15	674	2.23%
2022/11/30	0	0.00	1	30.15	29.90	-1	659	-0.15%
2022/11/29	2	29.38	0	0.00	29.50	2	637	0.31%
2022/11/28	1	28.80	0	0.00	29.30	1	655	0.15%
2022/11/24	2	28.85	0	0.00	29.35	2	670	0.30%
2022/11/23	1	29.50	0	0.00	29.55	1	669	0.15%
2022/11/22	1	29.65	0	0.00	29.70	1	676	0.15%
2022/11/18	0	0.00	2.1	30.43	30.25	-2.1	789	-0.27%
2022/11/16	0	0.00	3.1	30.25	30.30	-3.1	791	-0.39%
2022/11/14	0	0.00	2.1	29.66	30.20	-2.1	804	-0.26%
2022/11/10	2	28.85	0	0.00	28.80	2	802	0.25%
2022/11/09	2	29.38	0	0.00	29.60	2	802	0.25%
2022/11/08	0	0.00	4	29.28	29.20	-4	804	-0.50%
2022/11/07	4	28.95	0	0.00	28.85	4	805	0.50%
2022/11/01	0	0.00	4	28.24	28.45	-4	831	-0.48%
2022/10/27	3	28.50	3	28.53	28.45	0	870	0.00%
2022/10/24	3	28.22	3	28.40	28.00	0	935	0.00%
2022/10/20	1.1	28.36	0	0.00	27.95	1.1	945	0.12%
2022/10/19	0	0.00	2	29.45	29.10	-2	945	-0.21%
2022/10/18	0	0.00	1	29.15	29.20	-1	955	-0.10%
2022/10/14	0	0.00	2	28.40	28.25	-2	989	-0.20%
2022/10/13	0	0.00	1	27.70	27.60	-1	1,017	-0.10%
2022/10/12	3	27.75	0	0.00	28.05	3	1,050	0.29%
2022/10/11	2.1	28.14	0	0.00	28.05	2.1	1,104	0.19%
2022/10/07	0	0.00	1	30.05	29.65	-1	1,237	-0.08%
2022/10/06	1	30.60	35	30.84	30.75	-34	1,353	-2.51%
2022/10/05	1	29.85	1	30.10	29.90	0	1,349	0.00%
2022/10/04	0	0.00	30	29.54	29.65	-30	1,358	-2.21%
2022/10/03	0.1	28.90	95	29.09	29.00	-94.9	1,383	-6.86%
2022/09/29	2	29.90	0	0.00	29.65	2	1,390	0.14%
2022/09/28	1.2	29.74	1	28.95	28.75	0.2	1,386	0.02%
2022/09/27	0	0.00	2	30.35	30.70	-2	1,376	-0.15%
2022/09/23	2	32.20	10	32.35	32.20	-8	1,380	-0.58%
2022/09/21	0	0.00	1	33.40	33.15	-1	1,384	-0.07%
2022/09/19	15	33.10	0	0.00	32.85	15	1,384	1.08%
2022/09/15	3	34.67	1	34.95	34.80	2	1,386	0.14%
2022/09/14	4	34.33	4	33.98	34.25	0	1,392	0.00%
2022/09/13	129	35.42	1	35.70	34.85	128	1,402	9.13%	大買/鉅額交易
2022/09/12	0	0.00	5	34.90	34.90	-5	1,416	-0.35%
2022/09/08	11	33.90	3.1	33.93	33.70	7.9	1,424	0.55%
2022/09/07	0.3	31.89	0	0.00	31.50	0.3	1,437	0.02%
2022/09/02	0	0.00	1	34.85	34.50	-1	1,434	-0.07%
2022/09/01	0	0.00	1	34.55	34.40	-1	1,421	-0.07%
2022/08/29	0.1	33.55	2	33.25	33.30	-1.9	1,451	-0.13%
2022/08/26	1.1	34.61	1	36.00	34.50	0.1	1,448	0.01%
2022/08/25	1	36.30	4	36.30	36.30	-3	1,356	-0.22%
2022/08/24	0	0.00	3	33.60	33.00	-3	1,330	-0.23%
2022/08/23	1	33.30	3	33.30	33.15	-2	1,342	-0.15%
2022/08/22	1	34.30	2	34.00	33.50	-1	1,349	-0.07%
2022/08/17	0	0.00	1.1	33.32	33.40	-1.1	1,359	-0.08%
2022/08/16	1	32.50	1	32.70	32.50	0	1,360	0.00%
2022/08/15	0	0.00	2	32.50	32.55	-2	1,357	-0.15%
2022/08/05	0.1	31.50	0	0.00	31.20	0.1	1,354	0.01%
2022/08/03	1	32.40	1	32.70	32.55	0	1,337	0.00%
2022/08/02	0	0.00	1	34.70	33.50	-1	1,335	-0.07%
2022/07/27	2	32.98	0	0.00	33.20	2	1,286	0.16%
2022/07/25	1	32.90	1	33.40	33.10	0	1,274	0.00%
2022/07/21	1	32.40	1	33.00	33.05	0	1,267	0.00%
2022/07/20	1	32.70	1	32.25	31.90	0	1,248	0.00%
2022/07/19	3.1	33.16	2.5	33.04	32.55	0.7	1,227	0.06%
2022/07/18	13	35.35	7	34.71	34.40	6	1,193	0.50%
2022/07/15	27	34.11	15	34.21	36.05	12	1,142	1.05%
2022/07/14	10	33.50	3.1	34.57	34.70	6.9	1,006	0.69%
2022/07/13	0	0.00	1	31.55	31.55	-1	890	-0.11%
2022/07/12	22.2	29.03	2	28.70	28.70	20.2	882	2.29%
2022/07/11	0	0.00	31	29.77	29.85	-31	879	-3.52%
2022/07/08	1	28.30	1	28.45	28.55	0	854	0.00%
2022/07/07	1	27.60	0	0.00	27.85	1	853	0.12%
2022/07/06	0	0.00	5	27.18	27.15	-5	854	-0.59%
2022/07/04	12.2	27.49	21	27.09	26.90	-8.8	862	-1.02%
2022/07/01	0	0.00	14	26.57	26.10	-14	866	-1.61%
2022/06/30	12	27.69	0	0.00	26.80	12	861	1.39%
2022/06/29	5	28.80	0	0.00	28.55	5	851	0.59%
2022/06/27	2	28.95	0	0.00	29.05	2	858	0.23%
2022/06/24	3	28.82	10	29.00	28.90	-7	857	-0.82%
2022/06/23	1	27.75	8	27.41	27.80	-7	850	-0.82%
2022/06/22	2	28.00	1	27.75	27.70	1	866	0.12%
2022/06/21	3	27.92	0	0.00	29.10	3	865	0.35%
2022/06/20	12	28.30	9	27.73	27.40	3	870	0.34%
2022/06/17	5	30.23	2	29.80	29.40	3	849	0.35%
2022/06/16	27.1	32.87	29	30.99	30.50	-1.9	842	-0.23%
2022/06/15	3.2	33.38	1	33.65	33.15	2.2	826	0.27%
2022/06/14	0	0.00	21	34.96	34.00	-21	832	-2.52%
2022/06/13	1	35.65	0	0.00	35.60	1	836	0.12%
2022/06/10	1	36.50	3	36.18	36.65	-2	839	-0.24%
2022/06/09	1.1	36.26	1	36.45	36.80	0.1	843	0.01%
2022/06/08	3	40.10	0	0.00	40.10	3	818	0.37%
2022/06/07	1	39.85	0	0.00	39.95	1	816	0.12%
2022/06/02	6	39.68	2	39.65	39.75	4	827	0.48%
2022/05/31	7	38.84	0	0.00	39.60	7	841	0.83%
2022/05/30	0	0.00	1	38.40	38.95	-1	832	-0.12%
2022/05/24	3	36.45	0	0.00	36.40	3	852	0.35%
2022/05/13	2	36.40	4	37.10	37.10	-2	949	-0.21%
2022/05/12	1	36.30	1	36.15	36.15	0	961	0.00%
2022/05/11	7.1	37.88	3	37.48	37.30	4.1	969	0.42%
2022/05/10	3	37.80	9	37.46	38.10	-6	1,026	-0.58%
2022/05/09	2	37.00	19	37.02	37.10	-17	1,122	-1.51%
2022/05/06	0	39.40	0	0.00	39.50	0	1,222	0.00%
2022/05/04	4	41.20	0	0.00	40.80	4	1,309	0.31%
2022/05/03	0	0.00	1	40.65	40.80	-1	1,352	-0.07%
2022/04/29	0.1	39.95	0	0.00	39.75	0.1	1,400	0.01%
2022/04/28	0	0.00	4	39.90	39.55	-4	1,447	-0.28%
2022/04/27	5	39.32	4	39.34	39.55	1	1,449	0.07%
2022/04/25	1	41.15	0	0.00	41.05	1	1,447	0.07%
2022/04/22	0	0.00	4	42.10	42.05	-4	1,454	-0.27%
2022/04/20	1	42.80	0	0.00	42.65	1	1,456	0.07%
2022/04/19	1	42.00	0	0.00	42.00	1	1,455	0.07%
2022/04/18	1.1	41.46	0	0.00	40.95	1.1	1,462	0.08%
2022/04/15	2	40.90	0	0.00	41.25	2	1,491	0.13%
2022/04/12	0	0.00	2	42.00	42.10	-2	1,563	-0.13%
2022/04/07	1	42.90	3	43.40	42.80	-2	1,584	-0.13%
2022/03/30	1	45.80	1	45.90	45.80	0	1,578	0.00%
2022/03/25	1	46.50	0	0.00	45.40	1	1,592	0.06%
2022/03/24	5	47.12	0	0.00	47.25	5	1,583	0.32%
2022/03/23	0	0.00	2	47.18	47.45	-2	1,588	-0.13%
2022/03/22	2	45.70	0	0.00	46.05	2	1,579	0.13%
2022/03/21	1	45.20	0	0.00	45.90	1	1,584	0.06%
2022/03/18	1	45.10	2.2	45.07	45.45	-1.2	1,581	-0.08%
2022/03/17	1	43.70	1	44.05	44.15	0	1,603	0.00%
2022/03/16	3	42.92	9	43.24	43.35	-6	1,605	-0.37%
2022/03/14	2	42.33	2	42.78	42.85	0	1,591	0.00%
2022/03/09	4	41.14	2	40.95	40.75	2	1,643	0.12%
2022/03/08	0	0.00	5	41.71	41.50	-5	1,641	-0.30%
2022/03/07	3.1	43.37	0	0.00	42.00	3.1	1,636	0.19%
2022/03/04	2	43.55	3	43.58	43.55	-1	1,624	-0.06%
2022/02/24	0.1	43.10	0	0.00	42.85	0.1	1,591	0.01%
2022/02/23	5	43.60	10	43.90	44.20	-5	1,578	-0.32%
2022/02/22	6	43.04	1	43.20	43.10	5	1,572	0.32%
2022/02/18	1	45.05	1	44.20	44.80	0	1,553	0.00%
2022/02/17	1	44.30	6	44.96	44.30	-5	1,546	-0.32%
2022/02/16	2	45.20	23	45.16	45.30	-21	1,538	-1.37%
2022/02/15	0	0.00	3	45.03	44.30	-3	1,521	-0.20%
2022/02/14	6	43.38	1	43.50	42.90	5	1,489	0.34%
2022/02/11	1	44.80	14	44.74	44.75	-13	1,479	-0.88%
2022/02/10	5	44.89	1	45.20	45.20	4	1,471	0.27%
2022/02/09	1.1	46.49	13.6	46.60	46.75	-12.5	1,432	-0.87%
2022/02/08	7.2	42.67	8	43.38	43.60	-0.8	1,345	-0.06%
2022/02/07	1.1	44.98	1	45.65	45.65	0.1	1,226	0.01%
2022/01/26	1	44.50	2	45.20	44.40	-1	1,186	-0.08%
2022/01/25	2	46.00	12	47.20	45.95	-10	1,133	-0.88%
2022/01/24	0.1	47.10	51.1	46.92	46.45	-51	1,090	-4.68%
2022/01/21	6.3	48.54	0	0.00	48.20	6.3	1,034	0.61%
2022/01/20	1	51.01	80	51.18	51.20	-79	985	-8.02%
2022/01/19	5	51.90	0	0.00	51.70	5	978	0.51%
2022/01/18	0	0.00	1.1	52.62	52.30	-1.1	973	-0.11%
2022/01/17	3	51.20	3	50.87	51.00	0	959	0.00%
2022/01/14	15.1	51.30	0	0.00	51.30	15.1	949	1.59%
2022/01/12	1	52.40	4	52.10	52.40	-3	946	-0.32%
2022/01/11	1	52.60	0	0.00	52.50	1	943	0.11%
2022/01/10	0	0.00	8.2	53.47	54.00	-8.2	932	-0.88%
2022/01/07	32.2	52.84	22.1	52.18	52.00	10.1	903	1.12%
2022/01/06	1	56.40	1	55.90	55.90	0	827	0.00%
2022/01/05	0	0.00	8	56.70	56.10	-8	819	-0.98%
2022/01/03	2	55.90	0	0.00	55.90	2	800	0.25%
2021/12/29	1	57.50	0	0.00	57.30	1	778	0.13%
2021/12/28	1	57.40	0	0.00	57.50	1	774	0.13%
2021/12/27	1.1	56.64	3	56.60	56.90	-1.9	779	-0.24%
2021/12/24	0.2	57.20	1	56.90	56.80	-0.9	775	-0.11%
2021/12/23	2	57.00	1	57.00	57.10	1	771	0.13%
2021/12/22	0	0.00	1	57.30	57.50	-1	767	-0.13%
2021/12/21	0	0.00	0.1	57.90	57.50	-0.1	761	-0.01%
2021/12/20	2	56.50	3.1	56.90	56.60	-1.1	742	-0.15%
2021/12/17	1	56.50	2	56.20	56.40	-1	729	-0.14%
2021/12/16	1.1	56.01	0	0.00	55.80	1.1	709	0.16%
2021/12/15	2	56.05	0	0.00	55.60	2	701	0.28%
2021/12/13	15.1	57.35	8	56.98	57.00	7.1	672	1.06%
2021/12/10	3.1	59.27	10	58.95	59.00	-6.9	626	-1.10%
2021/12/09	0	0.00	1	59.30	59.20	-1	607	-0.16%
2021/12/08	2	59.35	0	0.00	59.50	2	602	0.33%
2021/12/07	10	59.09	8	58.64	59.00	2	604	0.33%
2021/12/06	15	60.35	2	60.10	60.30	13	562	2.31%
2021/12/03	10	63.00	0	65.00	62.90	10	530	1.88%
2021/12/02	3.2	63.00	0	0.00	62.80	3.2	523	0.61%
2021/12/01	4	62.95	0	0.00	63.10	4	515	0.78%
2021/11/29	9	63.00	0	0.00	64.00	9	503	1.79%
2021/11/26	1	64.10	0	0.00	64.10	1	500	0.20%
2021/11/25	5	65.50	33.5	65.47	65.40	-28.5	496	-5.75%
2021/11/24	1	64.30	1	65.20	65.20	0	494	0.00%
2021/11/23	10	64.00	0	0.00	64.00	10	491	2.03%
2021/11/22	5	63.80	5	64.00	64.00	0	491	0.00%
2021/11/19	1	64.00	0	0.00	64.00	1	500	0.20%
2021/11/18	1	64.30	5	64.50	64.30	-4	500	-0.80%
2021/11/15	1.1	65.50	0	0.00	65.30	1.1	501	0.22%
2021/11/12	0	0.00	1	65.10	65.00	-1	510	-0.20%
2021/11/10	0.1	66.00	0	0.00	65.30	0.1	519	0.01%
2021/11/09	0	0.00	2	65.00	65.20	-2	517	-0.39%
2021/11/08	10	64.18	7.1	63.87	63.90	2.9	519	0.56%
2021/11/05	4.2	65.90	1	65.50	65.80	3.2	516	0.62%
2021/11/02	6	67.33	0	0.00	67.70	6	573	1.05%
2021/11/01	0	0.00	5	68.30	68.30	-5	618	-0.81%
2021/10/29	1	67.30	2	67.60	67.00	-1	663	-0.15%
2021/10/22	1	65.70	0	0.00	65.70	1	723	0.14%
2021/10/18	1	65.40	0	0.00	65.90	1	806	0.12%
2021/10/13	1	65.40	1	65.30	65.20	0	934	0.00%
2021/10/04	2	65.15	0	0.00	65.40	2	1,129	0.18%
2021/10/01	0	0.00	3	68.50	68.30	-3	1,123	-0.27%
2021/09/30	1	69.30	1	69.70	69.60	0	1,131	0.00%
2021/09/28	0	0.00	1	70.50	70.50	-1	1,152	-0.09%
2021/09/27	1	70.80	0	0.00	70.80	1	1,166	0.09%
2021/09/17	1	69.60	0	0.00	70.00	1	1,268	0.08%
2021/09/10	4.2	71.89	1	71.80	71.50	3.2	1,392	0.23%
2021/09/02	1	71.10	0	0.00	71.00	1	1,452	0.07%
2021/09/01	0	0.00	1	71.80	72.00	-1	1,482	-0.07%
2021/08/30	1	71.20	1	70.60	71.00	0	1,516	0.00%
2021/08/26	6	70.02	0	0.00	70.50	6	1,556	0.39%
2021/08/25	0	0.00	1	71.10	70.70	-1	1,581	-0.06%
2021/08/24	2	69.90	1	70.70	69.30	1	1,588	0.06%
2021/08/20	2	69.85	2	69.90	70.00	0	1,666	0.00%
2021/08/19	1	70.60	1	70.70	70.10	0	1,719	0.00%
2021/08/18	3	69.57	2	70.20	71.90	1	1,756	0.06%
2021/08/17	1	70.00	0	0.00	69.90	1	1,766	0.06%
2021/08/16	2	70.00	2	70.40	70.00	0	1,783	0.00%
2021/08/13	3	72.80	0	0.00	72.00	3	1,799	0.17%
2021/08/12	3	73.07	15	73.73	73.50	-12	1,807	-0.66%
2021/08/11	3	74.07	1	72.70	73.00	2	1,828	0.11%
2021/08/10	22	73.66	4.3	73.14	73.10	17.7	1,855	0.96%
2021/08/09	0	0.00	1.3	78.63	77.00	-1.3	1,857	-0.07%
2021/08/05	0.3	78.20	0	0.00	78.00	0.3	1,943	0.01%
2021/08/04	1	79.00	3	80.23	80.80	-2	2,001	-0.10%
2021/08/03	10	78.00	0	0.00	77.70	10	2,083	0.48%
2021/08/02	1.2	77.96	0	0.00	77.80	1.2	2,174	0.05%
2021/07/30	4	77.38	0	0.00	77.10	4	2,398	0.17%
2021/07/29	1	78.00	0	0.00	77.90	1	2,424	0.04%
2021/07/28	3	78.67	3	77.00	77.90	0	2,486	0.00%
2021/07/27	3	78.73	3	78.90	78.30	0	2,563	0.00%
2021/07/26	1	81.30	1	80.20	79.90	0	2,596	0.00%
2021/07/23	2.1	81.51	0.2	81.60	81.00	1.9	2,630	0.07%
2021/07/22	7	83.90	9	83.29	82.20	-2	2,660	-0.08%
2021/07/21	2	85.40	4	84.60	84.40	-2	2,646	-0.08%
2021/07/20	4	83.10	4	83.68	83.60	0	2,616	0.00%
2021/07/19	4	83.83	8	84.09	84.30	-4	2,597	-0.15%
2021/07/15	1	82.20	6	82.53	83.00	-5	2,618	-0.19%
2021/07/14	2	81.45	10	81.95	82.00	-8	2,642	-0.30%
2021/07/13	3	83.33	4	83.13	83.40	-1	2,758	-0.04%
2021/07/12	5	82.28	5	83.42	82.30	0	2,754	0.00%
2021/07/09	14	79.10	1	79.00	78.50	13	2,721	0.48%
2021/07/08	1	78.10	0	0.00	78.30	1	2,792	0.04%
2021/07/07	1	78.10	3	77.80	77.90	-2	2,886	-0.07%
2021/07/06	1	78.70	2.1	78.46	78.60	-1.1	3,050	-0.04%
2021/07/05	1	79.10	5	80.00	79.10	-4	3,159	-0.13%
2021/07/02	1	77.90	2	78.75	78.90	-1	3,225	-0.03%
2021/07/01	0	0.00	2	77.80	77.60	-2	3,285	-0.06%
2021/06/30	3	79.20	4	79.30	78.90	-1	3,422	-0.03%
2021/06/29	14.1	79.78	6.7	79.62	79.20	7.3	3,595	0.20%
2021/06/28	9.4	80.83	0	0.00	80.50	9.4	3,608	0.26%
2021/06/25	4.6	82.01	13	81.27	82.20	-8.4	3,582	-0.24%
2021/06/24	4	78.78	4	78.90	78.80	0	3,551	0.00%
2021/06/23	0	0.00	2	78.10	78.60	-2	3,572	-0.06%
2021/06/22	6	76.78	0	0.00	76.60	6	3,572	0.17%
2021/06/21	8.2	77.64	0	0.00	77.30	8.2	3,597	0.23%
2021/06/18	1.2	77.98	3	78.80	78.90	-1.8	3,625	-0.05%
2021/06/17	1	77.30	3	77.10	77.40	-2	3,644	-0.05%
2021/06/11	2	77.30	3	77.00	77.00	-1	3,897	-0.03%
2021/06/10	13	77.22	10	77.00	76.60	3	4,079	0.07%
2021/06/09	2	79.35	3	79.50	79.60	-1	4,120	-0.02%
2021/06/08	0	0.00	3	79.00	78.90	-3	4,263	-0.07%
2021/06/07	17	78.32	10	78.26	78.20	7	4,623	0.15%
2021/06/04	0	78.58	49	78.32	79.20	-49	4,762	-1.03%
2021/06/03	1	78.12	1	78.20	78.30	0	4,759	0.00%
2021/06/02	1	79.10	0.2	79.98	79.70	0.8	4,767	0.02%
2021/06/01	0	0.00	1	78.20	78.70	-1	4,753	-0.02%
2021/05/31	6.1	77.65	11	77.09	77.40	-4.9	4,755	-0.10%
2021/05/28	21.1	77.27	12.1	77.52	78.00	9	4,749	0.19%
2021/05/27	2	74.20	5.2	76.25	77.00	-3.2	4,796	-0.07%
2021/05/26	9	72.73	9.1	72.91	73.00	-0.1	4,784	0.00%
2021/05/25	5	70.56	71	70.58	70.30	-66	4,789	-1.38%
2021/05/24	6	68.67	7	69.29	69.50	-1	4,793	-0.02%
2021/05/21	3	68.07	5.1	69.29	70.10	-2.1	4,842	-0.04%
2021/05/20	6	66.33	9	67.40	66.60	-3	4,882	-0.06%
2021/05/19	44	66.88	6	66.83	67.00	38	5,007	0.76%
2021/05/18	90	65.09	4	66.03	67.20	86	5,222	1.65%
2021/05/17	7.2	64.03	7	64.84	63.10	0.2	5,225	0.00%
2021/05/14	6	71.02	3	72.57	70.10	3	5,210	0.06%
2021/05/13	8	67.90	4	67.63	68.60	4	5,213	0.08%
2021/05/12	25.1	70.41	23	69.26	67.40	2.1	5,194	0.04%
2021/05/11	29.4	73.65	18	72.37	71.50	11.4	5,147	0.22%
2021/05/10	13	79.62	4	78.90	78.80	9	5,120	0.18%
2021/05/07	33.1	77.63	6	77.75	78.30	27.1	5,115	0.53%
2021/05/06	25	83.60	0	0.00	83.60	25	4,894	0.51%
2021/05/05	7	94.07	1	96.00	92.80	6	4,875	0.12%
2021/05/04	4	89.45	36	93.48	94.20	-32	4,813	-0.66%
2021/05/03	0	0.00	3	94.83	91.50	-3	4,735	-0.06%
2021/04/29	1	94.60	8	94.00	94.00	-7	4,693	-0.15%
2021/04/28	1	92.70	4	92.35	93.40	-3	4,658	-0.06%
2021/04/27	1.3	90.30	0	0.00	90.30	1.3	4,653	0.03%
2021/04/26	0	0.00	3	89.88	90.30	-3	4,689	-0.06%
2021/04/23	2	88.70	5	89.10	88.70	-3	4,705	-0.06%
2021/04/22	14.6	88.57	4	88.95	88.00	10.6	4,700	0.22%
2021/04/21	1	89.30	10	89.68	89.80	-9	4,659	-0.19%
2021/04/20	18.1	88.69	21	89.53	89.00	-2.9	4,653	-0.06%
2021/04/19	49	89.57	22	89.06	89.00	27	4,635	0.58%
2021/04/16	7	94.34	8	95.01	95.30	-1	4,540	-0.02%
2021/04/15	12	91.66	18	92.45	93.50	-6	4,499	-0.13%
2021/04/14	64	89.82	25	90.28	90.80	39	4,471	0.87%
2021/04/13	27.3	94.64	17.1	92.23	92.00	10.2	4,402	0.23%
2021/04/12	53	97.32	3.1	96.66	95.90	49.9	4,308	1.16%
2021/04/09	10	105.70	19	106.26	106.50	-9	4,142	-0.22%
2021/04/08	4	102.13	3	102.17	103.50	1	4,036	0.02%
2021/04/07	5	99.60	5	100.00	99.60	0	3,966	0.00%
2021/04/06	29	98.76	21	99.97	100.00	8	3,914	0.20%
2021/04/01	6	96.23	56	97.89	98.00	-50	3,769	-1.33%
2021/03/31	5	94.50	6	96.30	94.30	-1	3,590	-0.03%
2021/03/30	3	95.10	1	95.90	95.20	2	3,562	0.06%
2021/03/29	0.3	95.10	3	95.33	95.30	-2.7	3,595	-0.08%
2021/03/26	2	93.25	4	94.65	92.60	-2	3,589	-0.06%
2021/03/25	4	93.38	1	93.50	93.20	3	3,564	0.08%
2021/03/24	4	93.28	3	93.80	93.50	1	3,561	0.03%
2021/03/23	29	91.23	11	93.23	93.50	18	3,565	0.50%
2021/03/22	16	92.99	3	92.20	91.60	13	3,532	0.37%
2021/03/19	5	94.66	5.1	94.37	93.40	-0.1	3,513	0.00%
2021/03/18	1	94.20	2	94.60	94.90	-1	3,434	-0.03%
2021/03/17	4	93.65	10	93.72	93.20	-6	3,405	-0.17%
2021/03/16	10.1	94.98	24.1	94.93	92.50	-14	3,349	-0.42%
2021/03/15	5	92.64	4.3	93.25	92.60	0.7	3,179	0.02%
2021/03/12	54.5	92.18	77.3	92.87	92.00	-22.8	3,144	-0.72%
2021/03/11	18.5	90.57	75.1	91.30	93.40	-56.6	3,004	-1.89%
2021/03/10	14	86.31	30	86.79	86.70	-16	2,639	-0.61%
2021/03/09	17.1	82.88	18	82.77	82.60	-0.9	2,491	-0.04%
2021/03/08	11	83.53	61	84.14	83.60	-50	2,485	-2.01%
2021/03/05	8	80.78	7	81.79	81.90	1	2,459	0.04%
2021/03/04	16.2	81.56	10	81.51	81.80	6.2	2,459	0.25%
2021/03/03	7.1	82.05	7	82.79	82.10	0.1	2,462	0.00%
2021/03/02	13	82.98	18	84.31	83.90	-5	2,444	-0.20%
2021/02/26	20	80.91	12	81.78	81.20	8	2,359	0.34%
2021/02/25	7	83.23	6	83.80	82.70	1	2,325	0.04%
2021/02/24	4	82.63	0	0.00	83.20	4	2,288	0.17%
2021/02/23	32.1	83.82	21	83.22	83.20	11.1	2,268	0.49%
2021/02/22	63.1	87.02	20	86.69	86.70	43.1	2,208	1.95%
2021/02/19	8	86.53	11	87.31	88.00	-3	2,162	-0.14%
2021/02/18	11	85.59	30	82.98	86.10	-19	2,051	-0.93%
2021/02/17	22	78.82	23	78.90	79.10	-1	1,811	-0.06%
2021/02/05	4	77.00	3	77.70	77.70	1	1,774	0.06%
2021/02/04	4	77.55	13.7	78.22	78.20	-9.7	1,752	-0.55%
2021/02/03	0.1	75.87	1	76.10	75.90	-0.9	1,730	-0.05%
2021/02/02	2	76.90	15	76.53	76.80	-13	1,850	-0.70%
2021/02/01	2	77.40	17	77.75	78.30	-15	1,833	-0.82%
2021/01/29	8	76.65	9	77.06	73.60	-1	1,749	-0.06%
2021/01/28	4	74.85	3	75.60	74.70	1	1,688	0.06%
2021/01/27	3	75.40	3	75.63	75.80	0	1,714	0.00%
2021/01/26	3.3	74.90	0	0.00	74.10	3.3	1,710	0.20%
2021/01/25	11	75.20	3	75.67	75.40	8	1,731	0.46%
2021/01/22	60	73.18	0	0.00	73.60	60	1,720	3.49%
2021/01/21	3.2	73.27	3	72.37	73.60	0.2	1,722	0.01%
2021/01/20	7	74.26	3	73.00	73.30	4	1,713	0.23%
2021/01/19	1	78.40	4	78.40	77.60	-3	1,667	-0.18%
2021/01/18	7	76.03	7.1	76.89	77.30	-0.1	1,623	0.00%
2021/01/15	0	0.00	3	75.17	75.30	-3	1,605	-0.19%
2021/01/14	4	76.45	4	76.80	76.00	0	1,609	0.00%
2021/01/13	0	0.00	5	75.80	75.90	-5	1,617	-0.31%
2021/01/12	2.1	75.98	8	75.73	76.00	-6	1,637	-0.36%
2021/01/11	28	75.95	0	0.00	75.20	28	1,631	1.72%
2021/01/08	1	74.40	0	0.00	73.90	1	1,625	0.06%
2021/01/07	1	74.20	1	73.70	73.70	0	1,657	0.00%
2021/01/06	6	72.12	2	72.75	72.40	4	1,664	0.24%
2021/01/05	0	0.00	1	73.10	73.10	-1	1,669	-0.06%
2021/01/04	1	72.89	15	73.00	73.30	-14	1,693	-0.83%
2020/12/31	0.2	72.80	0	0.00	72.80	0.2	1,707	0.01%
2020/12/30	0	0.00	10	73.30	73.90	-10	1,723	-0.58%
2020/12/29	2	72.10	10	72.00	71.90	-8	1,753	-0.46%
2020/12/28	1.5	72.53	0	0.00	72.50	1.5	1,759	0.09%
2020/12/24	0	0.00	1	73.50	73.50	-1	1,783	-0.06%
2020/12/23	19	73.07	1	73.40	72.70	18	1,805	1.00%
2020/12/22	7	74.99	2	74.75	74.50	5	1,821	0.28%
2020/12/21	1.1	77.76	10	78.10	77.80	-8.9	1,846	-0.48%
2020/12/18	1	78.10	0	0.00	78.20	1	1,879	0.05%
2020/12/17	4	78.33	0	0.00	77.50	4	1,914	0.21%
2020/12/16	1	77.20	1	77.60	77.30	0	1,910	0.00%
2020/12/15	3	77.47	0	0.00	76.70	3	1,952	0.15%
2020/12/14	0	0.00	26	78.23	78.40	-26	2,041	-1.27%
2020/12/11	2	77.25	3	77.10	76.80	-1	2,073	-0.05%
2020/12/10	11	77.21	10	77.47	77.00	1	2,096	0.05%
2020/12/09	0	0.00	1	75.20	75.20	-1	2,129	-0.05%
2020/12/08	10	72.20	1	73.00	75.00	9	2,182	0.41%
2020/12/07	10	74.61	5	74.20	73.30	5	2,380	0.21%
2020/12/04	5	76.18	1	75.90	76.00	4	2,514	0.16%
2020/12/03	6	76.00	0	0.00	76.50	6	2,560	0.23%
2020/12/02	7	76.40	1	76.50	76.40	6	2,614	0.23%
2020/12/01	0	0.00	1	77.50	77.00	-1	2,723	-0.04%
2020/11/30	0	0.00	124	78.02	77.50	-124	2,870	-4.32%	大賣/鉅額交易
2020/11/27	1	78.50	0	0.00	78.30	1	2,987	0.03%
2020/11/25	0	0.00	1	78.46	77.70	-1	3,583	-0.03%
2020/11/23	26	78.27	0	0.00	77.70	26	3,734	0.70%
2020/11/20	2	77.10	3	77.80	77.80	-1	3,763	-0.03%
2020/11/17	8	76.01	0	0.00	75.80	8	4,038	0.20%
2020/11/13	0	77.20	0	0.00	77.20	0	4,203	0.00%
2020/11/12	0	0.00	2	78.30	77.70	-2	4,252	-0.05%
2020/11/11	2	76.40	6	77.47	78.30	-4	4,291	-0.09%
2020/11/10	39	77.14	1	76.50	76.70	38	4,273	0.89%
2020/11/09	0	0.00	11	82.19	82.30	-11	4,175	-0.26%
2020/11/06	1	79.60	0	0.00	79.50	1	4,180	0.02%
2020/11/05	8	79.74	0	0.00	79.70	8	4,228	0.19%
2020/11/04	0	0.00	1	81.00	81.90	-1	4,341	-0.02%
2020/11/03	0.1	78.00	1	79.50	79.30	-0.9	4,375	-0.02%
2020/11/02	4	77.43	0	0.00	77.30	4	4,446	0.09%
2020/10/30	0	0.00	3	80.20	80.10	-3	4,523	-0.07%
2020/10/29	0	79.60	1	80.30	80.40	-1	4,831	-0.02%
2020/10/28	0	80.60	2	81.35	80.60	-2	4,990	-0.04%
2020/10/27	85	80.40	3	80.50	80.30	82	5,037	1.63%
2020/10/26	5	81.32	2	81.65	80.60	3	5,077	0.06%
2020/10/23	3	82.23	10	81.98	82.10	-7	5,132	-0.14%
2020/10/22	1	78.91	0	0.00	80.20	1	5,201	0.02%
2020/10/20	1	80.70	0	0.00	80.10	1	5,537	0.02%
2020/10/19	5	81.32	3	81.93	81.20	2	5,550	0.04%
2020/10/16	11	81.35	1	80.90	80.80	10	5,625	0.18%
2020/10/15	7	83.57	1	83.00	83.00	6	5,718	0.11%
2020/10/14	3	86.67	9.2	86.70	86.30	-6.2	5,697	-0.11%
2020/10/13	2	84.00	0	0.00	85.20	2	5,700	0.04%
2020/10/12	2	85.90	7	86.30	85.10	-5	5,708	-0.09%
2020/10/08	1	85.50	0	0.00	85.90	1	5,754	0.02%
2020/10/07	2	86.05	0	0.00	86.10	2	5,774	0.03%
2020/10/06	1	88.20	8	87.51	87.40	-7	5,817	-0.12%
2020/10/05	2	83.35	10	84.04	84.50	-8	5,843	-0.14%
2020/09/30	1	82.00	3	82.17	82.50	-2	5,840	-0.03%
2020/09/29	47	81.82	4	81.68	81.30	43	5,862	0.73%
2020/09/28	1.3	81.20	8	82.04	82.40	-6.7	5,873	-0.11%
2020/09/25	13	80.68	0	0.00	79.00	13	5,884	0.22%
2020/09/24	11	83.06	1	82.20	82.20	10	5,847	0.17%
2020/09/23	4	85.58	0	0.00	85.90	4	5,840	0.07%
2020/09/22	6	87.33	4	88.25	87.10	2	5,868	0.03%
2020/09/21	2	88.00	1	87.50	87.50	1	5,867	0.02%
2020/09/18	10	87.84	10	87.46	88.30	0	5,862	0.00%
2020/09/17	24	86.84	4	87.55	86.20	20	5,831	0.34%
2020/09/16	38	89.33	2	88.90	89.00	36	5,752	0.63%
2020/09/15	8.2	91.30	12	91.68	91.50	-3.8	5,736	-0.07%
2020/09/14	11	90.36	5	89.86	90.70	6	5,758	0.10%
2020/09/11	8	91.85	6	92.47	91.30	2	5,721	0.03%
2020/09/10	30	94.60	6	95.23	92.60	24	5,703	0.42%
2020/09/09	13	96.07	17	96.60	97.00	-4	5,681	-0.07%
2020/09/08	6	95.23	4	95.10	94.20	2	5,669	0.04%
2020/09/07	2	95.70	1	94.00	94.00	1	5,679	0.02%
2020/09/04	12	95.36	7	96.43	96.30	5	5,677	0.09%
2020/09/03	7	100.00	20	99.50	99.00	-13	5,592	-0.23%
2020/09/02	14	97.84	18	99.24	97.20	-4	5,483	-0.07%
2020/09/01	14	99.66	13	100.40	97.30	1	5,390	0.02%
2020/08/31	8	94.73	90	96.52	100.50	-82	5,159	-1.59%
2020/08/28	2	92.85	63	91.97	91.50	-61	4,848	-1.26%
2020/08/27	4	89.50	40	90.15	89.10	-36	4,882	-0.74%
2020/08/26	7	89.17	3	90.00	89.70	4	4,910	0.08%
2020/08/25	28.2	89.64	10	91.24	90.30	18.2	4,936	0.37%
2020/08/24	2	87.30	33	90.41	91.80	-31	4,898	-0.63%
2020/08/21	1	85.10	11	86.12	86.00	-10	4,829	-0.21%
2020/08/20	45	85.74	4	83.88	83.00	41	4,863	0.84%
2020/08/19	9	88.39	46	90.35	88.00	-37	4,959	-0.75%
2020/08/18	3	88.96	9	89.76	87.80	-6	5,041	-0.12%
2020/08/17	7	87.90	8	87.50	88.30	-1	5,078	-0.02%
2020/08/14	7	85.47	3	86.00	85.40	4	5,131	0.08%
2020/08/13	12	85.78	8	86.10	85.50	4	5,137	0.08%
2020/08/12	4	84.10	14	84.88	84.30	-10	5,126	-0.20%
2020/08/11	23	86.38	6	87.43	84.70	17	5,144	0.33%
2020/08/10	12	88.13	5	87.50	86.90	7	5,118	0.14%
2020/08/07	4	90.13	78	89.80	91.00	-74	5,029	-1.47%
2020/08/06	3	89.53	44	90.04	89.20	-41	5,064	-0.81%
2020/08/05	3	90.97	6	90.18	90.00	-3	5,118	-0.06%
2020/08/04	12	89.51	14	89.89	90.00	-2	5,081	-0.04%
2020/08/03	4	86.05	27	85.02	86.80	-23	4,878	-0.47%
2020/07/31	11	80.67	11	81.63	80.50	0	4,986	0.00%
2020/07/30	9	79.28	11	80.18	80.00	-2	5,023	-0.04%
2020/07/29	15	79.60	12	80.50	78.70	3	5,046	0.06%
2020/07/28	21	80.89	3	84.50	78.60	18	5,072	0.35%
2020/07/27	5	84.20	2	84.25	84.10	3	5,221	0.06%
2020/07/24	16	84.87	46	85.91	85.70	-30	5,315	-0.56%
2020/07/23	7	82.11	5	82.42	83.00	2	5,285	0.04%
2020/07/22	15	83.19	6	82.65	83.20	9	5,397	0.17%
2020/07/21	2	81.60	16	79.41	81.90	-14	5,366	-0.26%
2020/07/20	2	74.85	3	75.80	76.00	-1	5,343	-0.02%
2020/07/17	4	75.93	19	75.91	75.20	-15	5,418	-0.28%
2020/07/16	5	77.46	0	0.00	77.70	5	5,625	0.09%
2020/07/15	4	77.48	5	78.54	78.80	-1	5,822	-0.02%
2020/07/14	7	77.67	0	0.00	76.10	7	5,907	0.12%
2020/07/13	0	0.00	14	79.94	80.90	-14	5,984	-0.23%
2020/07/10	15	78.24	2	80.20	77.40	13	6,003	0.22%
2020/07/08	1	81.10	5	81.36	81.10	-4	5,984	-0.07%
2020/07/07	16	80.21	0	0.00	79.80	16	5,967	0.27%
2020/07/06	25	81.18	14	80.94	81.50	11	5,969	0.18%
2020/07/03	5	79.10	0	0.00	78.90	5	5,959	0.08%
2020/07/02	8.2	80.18	4	80.83	79.90	4.2	5,955	0.07%
2020/07/01	4	78.73	8	79.13	79.30	-4	5,920	-0.07%
2020/06/30	50	79.11	8	79.04	79.10	42	5,862	0.72%
2020/06/29	5	80.32	0	0.00	80.00	5	5,830	0.09%
2020/06/24	5	81.96	2	82.45	81.90	3	5,822	0.05%
2020/06/23	15	82.02	2	82.85	82.30	13	5,828	0.22%
2020/06/22	7	83.79	0	0.00	82.60	7	5,826	0.12%
2020/06/19	4	86.83	6	86.93	85.90	-2	5,806	-0.03%
2020/06/18	15	84.11	2	85.30	85.50	13	5,780	0.22%
2020/06/17	119	85.29	2	84.60	84.50	117	5,766	2.03%	大買/鉅額交易
2020/06/16	17	86.02	12	86.73	86.20	5	5,763	0.09%
2020/06/15	19	80.64	19	83.43	84.00	0	5,562	0.00%
2020/06/12	0	0.00	3	79.10	80.70	-3	5,423	-0.06%
2020/06/11	4	79.65	7	80.79	78.30	-3	5,378	-0.06%
2020/06/10	1	80.00	1	80.60	80.70	0	5,368	0.00%
2020/06/09	15	80.60	4	81.70	80.10	11	5,378	0.20%
2020/06/08	7	81.20	1	81.90	80.00	6	5,365	0.11%
2020/06/05	2	81.10	9	81.48	81.10	-7	5,338	-0.13%
2020/06/04	49	80.17	0	0.00	80.50	49	5,307	0.92%
2020/06/03	26	81.63	16	81.48	80.50	10	5,293	0.19%
2020/06/02	1	79.30	14	80.06	80.50	-13	5,126	-0.25%
2020/06/01	18	79.67	2	79.65	79.10	16	5,126	0.31%
2020/05/29	2	77.60	49	79.23	80.40	-47	5,101	-0.92%
2020/05/28	21	78.78	37	79.02	77.60	-16	5,040	-0.32%
2020/05/27	0	0.00	40	78.62	79.00	-40	4,977	-0.80%
2020/05/26	15	78.93	47	80.74	77.20	-32	4,919	-0.65%
2020/05/25	2	77.90	47	77.32	77.90	-45	4,729	-0.95%
2020/05/22	15	74.64	16	74.51	74.20	-1	4,554	-0.02%
2020/05/21	13	73.76	8	73.65	74.20	5	4,462	0.11%
2020/05/20	0	0.00	4	71.33	70.80	-4	4,358	-0.09%
2020/05/19	9	71.12	20	70.50	70.40	-11	4,342	-0.25%
2020/05/18	8	69.44	11	70.41	70.90	-3	4,309	-0.07%
2020/05/15	2	68.25	1	68.20	68.50	1	4,249	0.02%
2020/05/14	10	70.10	2	70.30	69.10	8	4,212	0.19%
2020/05/13	7	71.71	7	72.43	72.10	0	4,160	0.00%
2020/05/12	16	70.67	1	71.00	69.90	15	4,062	0.37%
2020/05/11	18	74.32	6	73.57	73.00	12	3,921	0.31%
2020/05/08	43	76.19	14	75.72	74.80	29	3,852	0.75%
2020/05/07	30	75.87	59	76.90	76.00	-29	3,739	-0.78%
2020/05/06	13	72.81	17	73.66	73.10	-4	3,472	-0.12%
2020/05/05	55	72.01	2	71.80	71.60	53	3,392	1.56%
2020/05/04	14	72.56	6	72.97	72.10	8	3,337	0.24%
2020/04/30	78	74.61	12	73.20	72.20	66	3,268	2.02%
2020/04/29	15	70.79	35	70.33	73.00	-20	3,049	-0.66%
2020/04/28	72	69.45	17	69.70	68.50	55	2,870	1.92%
2020/04/27	6	66.67	72	65.24	68.20	-66	2,663	-2.48%
2020/04/24	5	62.00	0	0.00	62.00	5	2,505	0.20%
2020/04/23	3	66.03	2	64.45	63.80	1	2,445	0.04%
2020/04/22	3	64.40	67	61.94	65.20	-64	2,337	-2.74%
2020/04/21	15	66.07	85	65.63	64.10	-70	2,246	-3.12%
2020/04/20	4	60.00	13	65.45	66.50	-9	2,019	-0.45%
2020/04/17	15	58.14	9	60.22	60.50	6	1,803	0.33%
2020/04/16	14	53.19	18	54.20	56.70	-4	1,665	-0.24%
2020/04/15	21	51.62	13	52.37	51.60	8	1,562	0.51%
2020/04/14	2	47.20	1	49.00	50.00	1	1,482	0.07%
2020/04/10	1	44.45	0	0.00	44.60	1	1,417	0.07%
2020/04/08	31	42.87	16	43.17	45.30	15	1,361	1.10%
2020/04/07	2	43.05	1	43.60	43.10	1	1,334	0.07%
2020/04/01	1.4	41.82	0	0.00	42.10	1.4	1,277	0.11%
2020/03/30	0	0.00	2	41.95	42.50	-2	1,255	-0.16%
2020/03/27	5	42.34	7	42.34	41.40	-2	1,248	-0.16%
2020/03/26	3	41.30	2	42.45	41.80	1	1,237	0.08%
2020/03/25	22.1	41.71	11	42.00	41.15	11.1	1,213	0.92%
2020/03/24	8	39.01	3	39.42	39.15	5	1,178	0.42%
2020/03/23	8	36.33	7	36.11	36.00	1	1,139	0.09%
2020/03/20	2	40.90	2	40.00	40.00	0	1,120	0.00%
2020/03/19	2	40.73	0	0.00	40.45	2	1,087	0.18%
2020/03/18	4	44.69	1	45.70	44.90	3	1,088	0.28%
2020/03/16	1	45.50	5	46.50	45.60	-4	1,065	-0.38%
2020/03/13	5	44.90	46	44.90	44.90	-41	1,034	-3.96%
2020/03/12	32	50.78	0	0.00	49.85	32	1,002	3.19%
2020/03/11	7	54.00	2	55.05	54.30	5	973	0.51%
2020/03/10	23.1	53.78	1	54.80	56.10	22.1	967	2.29%
2020/03/09	1	54.60	0	0.00	55.20	1	954	0.10%
2020/03/06	2	59.80	0	0.00	59.30	2	936	0.21%
2020/03/05	2	60.75	2	60.70	61.00	0	972	0.00%
2020/03/04	13	56.73	7	56.79	57.50	6	928	0.65%
2020/03/03	2	54.00	0	0.00	54.00	2	895	0.22%
2020/03/02	3	53.83	0	0.00	53.80	3	889	0.34%
2020/02/27	6	57.72	1	56.80	56.80	5	923	0.54%
2020/02/26	8	59.91	0	0.00	59.80	8	938	0.85%
2020/02/24	1	61.40	6	60.90	60.80	-5	943	-0.53%
2020/02/20	2	61.95	3	63.10	61.80	-1	943	-0.11%
2020/02/14	0	0.00	3	61.80	61.40	-3	984	-0.30%
2020/02/07	5	61.84	1	61.80	61.80	4	1,212	0.33%
2020/02/06	0	0.00	4	63.33	63.60	-4	1,221	-0.33%
2020/02/05	5	62.28	1	63.00	61.70	4	1,229	0.33%
2020/02/04	1	60.80	4	62.83	63.00	-3	1,220	-0.25%
2020/02/03	3	59.87	1	61.30	59.60	2	1,210	0.17%
2020/01/31	5	63.50	0	0.00	65.00	5	1,200	0.42%
2020/01/30	1	67.50	0	0.00	65.70	1	1,207	0.08%
2020/01/17	1	71.30	0	0.00	71.10	1	1,184	0.08%
2020/01/16	1	71.50	1	72.00	72.00	0	1,181	0.00%
2020/01/14	1	71.90	1	72.00	71.80	0	1,186	0.00%
2020/01/10	0	0.00	4	72.00	72.50	-4	1,189	-0.34%
2020/01/09	0	0.00	1	72.20	72.20	-1	1,174	-0.09%
2020/01/08	3	68.97	1	69.30	69.00	2	1,175	0.17%
2020/01/06	2	70.90	0	0.00	70.40	2	1,199	0.17%
2020/01/02	0	0.00	1	72.20	72.00	-1	1,236	-0.08%
2019/12/27	0	0.00	1	71.30	71.30	-1	1,276	-0.08%
2019/12/24	0	0.00	1	70.20	70.10	-1	1,462	-0.07%
2019/12/23	2	71.20	1	71.30	70.20	1	1,565	0.06%
2019/12/16	2.2	73.95	0	0.00	73.90	2.2	1,645	0.13%
2019/12/13	1	73.50	1	72.60	72.60	0	1,638	0.00%
2019/12/12	1	74.90	0	0.00	73.90	1	1,630	0.06%
2019/12/10	3	73.93	0	0.00	76.00	3	1,625	0.18%
2019/12/05	0.2	75.40	0	0.00	75.40	0.2	1,651	0.01%
2019/12/02	2	76.55	1	75.00	74.90	1	1,710	0.06%
2019/11/29	1	79.00	0	0.00	78.80	1	1,669	0.06%
2019/11/27	5	81.00	5	80.84	80.90	0	1,715	0.00%
2019/11/26	6	82.20	1	82.30	81.60	5	1,731	0.29%
2019/11/25	4.2	81.99	2	82.25	82.60	2.2	1,723	0.13%
2019/11/21	0	0.00	1	80.30	80.70	-1	1,749	-0.06%
2019/11/19	1	80.70	2	80.40	80.70	-1	1,771	-0.06%
2019/11/18	2	79.70	3	79.77	79.90	-1	1,782	-0.06%
2019/11/15	1	79.20	0	0.00	79.10	1	1,801	0.06%
2019/11/14	2	80.05	0	0.00	79.80	2	1,826	0.11%
2019/11/13	0	0.00	2	81.20	81.00	-2	1,866	-0.11%
2019/11/12	1	79.20	0	0.00	79.50	1	1,928	0.05%
2019/11/11	7	80.86	0	0.00	79.50	7	2,082	0.34%
2019/11/08	3	83.47	11	83.42	83.70	-8	2,154	-0.37%
2019/11/07	11.2	77.76	2	78.50	78.50	9.2	2,152	0.43%
2019/11/06	12	80.75	1	80.30	80.00	11	2,130	0.52%
2019/11/05	1	81.70	1	82.60	81.50	0	2,114	0.00%
2019/11/04	6	82.15	0	0.00	81.50	6	2,107	0.28%
2019/10/31	1	83.00	0	0.00	82.80	1	2,114	0.05%
2019/10/30	1	84.10	1	84.10	83.40	0	2,145	0.00%
2019/10/29	3	83.53	0	0.00	82.90	3	2,134	0.14%
2019/10/25	0.2	83.50	0	0.00	83.90	0.2	2,129	0.01%
2019/10/23	1	84.60	1	84.00	83.70	0	2,170	0.00%
2019/10/22	3	84.47	1	85.10	84.00	2	2,180	0.09%
2019/10/21	0.2	84.50	0	0.00	84.50	0.2	2,188	0.01%
2019/10/18	10	86.15	0	0.00	85.20	10	2,214	0.45%
2019/10/17	10	86.32	0	0.00	86.80	10	2,226	0.45%
2019/10/16	1.1	88.13	0	0.00	86.80	1.1	2,313	0.05%
2019/10/15	0	0.00	4	86.13	87.20	-4	2,341	-0.17%
2019/10/14	3	83.83	1	84.20	84.20	2	2,375	0.08%
2019/10/09	1	84.30	3	84.13	83.50	-2	2,376	-0.08%
2019/10/08	2	86.40	0	0.00	85.50	2	2,385	0.08%
2019/10/07	1	86.70	2	87.45	86.70	-1	2,378	-0.04%
2019/10/04	1.2	86.33	0	0.00	86.50	1.2	2,441	0.05%
2019/10/03	1	86.70	2	87.65	87.20	-1	2,477	-0.04%
2019/10/02	29	87.18	1	88.30	87.10	28	2,467	1.13%
2019/10/01	8	87.05	5	87.22	88.00	3	2,448	0.12%
2019/09/27	21	92.71	1	94.20	89.00	20	2,440	0.82%
2019/09/26	1	95.60	17	97.17	97.50	-16	2,362	-0.68%
2019/09/23	0	0.00	1	91.90	91.90	-1	2,464	-0.04%
2019/09/20	1	91.00	1	91.20	91.10	0	2,499	0.00%
2019/09/19	1.2	92.31	1	91.50	91.50	0.2	2,484	0.01%
2019/09/18	2	93.35	3	93.17	93.40	-1	2,472	-0.04%
2019/09/16	0.1	91.50	1	92.00	91.50	-0.9	2,480	-0.04%
2019/09/12	2	91.80	2	92.00	91.30	0	2,502	0.00%
2019/09/11	0	0.00	1	90.70	91.80	-1	2,522	-0.04%
2019/09/10	5	92.40	2	93.75	91.70	3	2,516	0.12%
2019/09/09	1	92.20	0	0.00	92.90	1	2,493	0.04%
2019/09/06	5	91.32	48	92.16	92.60	-43	2,482	-1.73%
2019/09/04	3.2	88.79	1	88.80	88.60	2.2	2,496	0.09%
2019/09/02	10	88.90	1	89.30	89.30	9	2,638	0.34%
2019/08/30	12	89.53	2	90.25	88.20	10	2,621	0.38%
2019/08/29	10	90.77	5	90.26	90.10	5	2,612	0.19%
2019/08/28	25.2	90.28	0	0.00	89.80	25.2	2,602	0.97%
2019/08/27	5	94.24	3	94.50	93.00	2	2,603	0.08%
2019/08/26	2	94.45	4	94.78	95.00	-2	2,589	-0.08%
2019/08/23	4.1	93.98	1	93.60	93.20	3.1	2,570	0.12%
2019/08/22	1.2	95.04	1	96.60	94.70	0.2	2,594	0.01%
2019/08/21	13	94.34	4	95.08	94.60	9	2,628	0.34%
2019/08/20	62	94.67	2	95.50	94.10	60	2,699	2.22%
2019/08/19	0	0.00	1	95.90	95.70	-1	2,786	-0.04%
2019/08/16	7	98.81	3	97.93	97.70	4	2,833	0.14%
2019/08/15	2	102.50	0	0.00	100.50	2	2,858	0.07%
2019/08/14	25	101.94	4	102.63	102.50	21	2,815	0.75%
2019/08/13	10	94.56	36	94.88	98.10	-26	2,699	-0.96%
2019/08/12	55	91.64	23	94.17	91.00	32	2,654	1.21%
2019/08/08	0	0.00	1	90.60	90.50	-1	2,592	-0.04%
2019/08/07	4	88.70	16	88.34	88.00	-12	2,596	-0.46%
2019/08/06	3	87.57	1	88.70	89.00	2	2,634	0.08%
2019/08/05	26	89.03	0	0.00	89.00	26	2,681	0.97%
2019/08/02	56	90.57	10	90.40	89.20	46	2,805	1.64%
2019/08/01	11	89.89	5	88.90	92.00	6	2,797	0.21%
2019/07/31	5	89.00	0	0.00	88.90	5	2,770	0.18%
2019/07/26	5	89.34	4	88.98	88.90	1	2,806	0.04%
2019/07/25	2	87.90	1	88.30	88.20	1	2,837	0.04%
2019/07/23	2	89.25	3	89.37	88.90	-1	2,952	-0.03%
2019/07/22	2	89.85	0	0.00	88.90	2	2,957	0.07%
2019/07/19	2	91.20	2	91.85	90.70	0	2,959	0.00%
2019/07/18	4	92.00	4	92.25	91.60	0	2,947	0.00%
2019/07/17	2	89.15	2	89.65	90.00	0	2,872	0.00%
2019/07/16	2	90.00	1	89.80	88.10	1	2,832	0.04%
2019/07/15	1	88.60	39	89.28	88.40	-38	2,792	-1.36%
2019/07/12	40	88.20	4	88.68	87.80	36	2,809	1.28%
2019/07/11	3	87.97	1	88.00	87.20	2	2,789	0.07%
2019/07/10	4	86.98	4	87.68	87.70	0	2,795	0.00%
2019/07/09	3	87.83	7	87.84	89.40	-4	2,771	-0.14%
2019/07/04	1	86.30	0	0.00	86.30	1	2,947	0.03%
2019/07/03	1	85.30	2	86.15	86.40	-1	2,939	-0.03%
2019/07/02	0	0.00	1	85.70	85.90	-1	2,945	-0.03%
2019/07/01	3	83.83	4	84.88	85.20	-1	2,970	-0.03%
2019/06/28	3	86.40	14	88.23	84.60	-11	2,991	-0.37%
2019/06/27	4	84.70	1.1	85.21	85.60	3	2,969	0.10%
2019/06/26	0	0.00	2	84.10	86.10	-2	3,022	-0.07%
2019/06/25	1	83.10	0	0.00	83.10	1	3,030	0.03%
2019/06/24	1	83.80	0	0.00	83.20	1	3,062	0.03%
2019/06/21	1	84.60	1	84.80	84.10	0	3,080	0.00%
2019/06/19	0	0.00	5	83.90	84.30	-5	3,097	-0.16%
2019/06/18	0	0.00	0.1	82.70	82.60	-0.1	3,099	0.00%
2019/06/17	2	82.85	0	0.00	82.70	2	3,112	0.06%
2019/06/14	1	82.60	2	82.95	82.80	-1	3,130	-0.03%
2019/06/13	2	83.45	0	0.00	82.50	2	3,156	0.06%
2019/06/12	3	83.97	0	0.00	84.20	3	3,287	0.09%
2019/06/11	0	0.00	23	85.27	86.00	-23	3,430	-0.67%
2019/06/10	1	82.00	4	82.98	83.40	-3	3,396	-0.09%
2019/06/05	1	79.00	4	79.68	80.70	-3	3,460	-0.09%
2019/06/04	1	79.00	1	78.60	78.50	0	3,605	0.00%
2019/06/03	4.2	79.69	1	81.90	79.00	3.2	3,665	0.09%
2019/05/31	0	0.00	1	81.80	80.80	-1	3,738	-0.03%
2019/05/30	2	81.05	0	0.00	81.10	2	3,828	0.05%
2019/05/29	0	0.00	1	82.30	81.90	-1	3,972	-0.03%
2019/05/28	2	82.05	1	81.00	81.30	1	3,983	0.03%
2019/05/27	1	85.20	1	85.20	83.80	0	4,070	0.00%
2019/05/24	1	83.20	46	83.01	83.00	-45	4,160	-1.08%
2019/05/23	0	0.00	132	80.53	81.70	-132	4,084	-3.23%	大賣/鉅額交易
2019/05/22	0	0.00	3	79.57	78.10	-3	4,059	-0.07%
2019/05/21	2	77.40	0	0.00	77.60	2	4,033	0.05%
2019/05/20	1	77.50	0	0.00	77.60	1	4,070	0.02%
2019/05/17	2	76.25	3	77.40	78.00	-1	4,072	-0.02%
2019/05/14	3	70.30	3	73.40	73.40	0	4,251	0.00%
2019/05/13	2	72.65	5	73.34	72.80	-3	4,326	-0.07%
2019/05/10	5.1	77.70	1	79.30	76.60	4.1	4,416	0.09%
2019/05/09	3	74.17	3	74.10	73.90	0	4,459	0.00%
2019/05/08	1	73.30	2	74.90	75.20	-1	4,550	-0.02%
2019/05/07	1	75.70	0	0.00	74.30	1	4,656	0.02%
2019/05/06	6	74.63	2	75.35	75.40	4	4,848	0.08%
2019/05/03	1	72.10	21	74.46	74.90	-20	5,098	-0.39%
2019/05/02	6	72.70	6	73.55	72.80	0	5,156	0.00%
2019/04/30	13	72.60	1	72.40	71.60	12	5,309	0.23%
2019/04/29	1	80.00	0	0.00	78.20	1	5,294	0.02%
2019/04/26	0	0.00	1	80.40	80.50	-1	5,312	-0.02%
2019/04/25	0.1	80.00	0	0.00	80.20	0.1	5,325	0.00%
2019/04/23	1	78.60	1	78.70	78.30	0	5,343	0.00%
2019/04/19	3	78.90	4	79.03	79.50	-1	5,544	-0.02%
2019/04/18	3	79.47	0	0.00	78.30	3	5,584	0.05%
2019/04/17	1	80.60	0	0.00	80.10	1	5,633	0.02%
2019/04/15	1	82.10	1	81.50	82.00	0	5,755	0.00%
2019/04/12	0	0.00	5	78.74	80.20	-5	5,814	-0.09%
2019/04/11	1	80.00	0	0.00	79.10	1	5,911	0.02%
2019/04/10	0	0.00	49	81.44	83.60	-49	5,868	-0.84%
2019/04/09	1	79.30	1	80.30	79.80	0	5,951	0.00%
2019/04/08	36	79.01	0	0.00	79.50	36	6,005	0.60%
2019/04/03	20	79.25	0	0.00	79.10	20	6,035	0.33%
2019/04/02	11	79.05	1	81.00	79.40	10	6,073	0.16%
2019/04/01	8	79.29	0	0.00	78.90	8	6,058	0.13%
2019/03/29	14	83.61	4	84.00	83.10	10	5,958	0.17%
2019/03/28	6	83.82	5	85.90	86.00	1	6,004	0.02%
2019/03/27	3	84.10	0	0.00	84.00	3	6,089	0.05%
2019/03/26	10	85.84	0	0.00	85.70	10	6,264	0.16%
2019/03/25	14	85.49	0	0.00	86.00	14	6,325	0.22%
2019/03/22	6	88.22	0	0.00	88.00	6	6,398	0.09%
2019/03/21	7	89.34	2	89.70	88.50	5	6,520	0.08%
2019/03/20	1	91.10	0	0.00	91.00	1	6,728	0.01%
2019/03/19	2	90.50	3	90.60	90.80	-1	7,131	-0.01%
2019/03/18	0	0.00	1	90.00	89.80	-1	7,301	-0.01%
2019/03/15	1	92.70	20	91.64	88.60	-19	7,432	-0.26%
2019/03/14	4	91.48	7	91.50	90.90	-3	7,547	-0.04%
2019/03/13	1	86.50	7	87.36	88.00	-6	7,607	-0.08%
2019/03/12	3	85.30	1	86.20	85.60	2	7,806	0.03%
2019/03/11	4	84.08	2	83.75	83.90	2	7,974	0.03%
2019/03/08	24	85.30	10	86.34	84.90	14	8,033	0.17%
2019/03/07	1	93.80	0	0.00	90.50	1	7,909	0.01%
2019/03/06	22	91.76	7	92.47	93.10	15	7,917	0.19%
2019/03/05	0	0.00	121	91.96	90.00	-121	7,829	-1.55%	大賣/鉅額交易
2019/03/04	12	91.10	10	90.30	91.50	2	7,753	0.03%
2019/02/27	0	0.00	1	88.00	87.80	-1	7,614	-0.01%
2019/02/26	1	87.50	0	0.00	86.90	1	7,599	0.01%
2019/02/25	4	87.80	11	87.00	88.30	-7	7,497	-0.09%
2019/02/22	0	0.00	1	84.80	85.10	-1	7,401	-0.01%
2019/02/21	2	84.40	0	0.00	83.80	2	7,504	0.03%
2019/02/20	2	84.20	13	83.32	84.30	-11	7,546	-0.15%
2019/02/19	3	83.47	2	83.75	82.80	1	7,795	0.01%
2019/02/18	1	84.00	3	86.00	82.80	-2	7,779	-0.03%
2019/02/15	14	84.96	2	86.05	85.90	12	7,761	0.15%
2019/02/14	5	86.36	22	85.97	85.60	-17	7,741	-0.22%
2019/02/13	2	85.85	3	88.77	85.60	-1	7,681	-0.01%
2019/02/12	2	86.90	17	86.99	91.60	-15	7,582	-0.20%
2019/02/11	26	90.93	3	88.80	88.90	23	7,517	0.31%
2019/01/30	1	89.30	1	89.10	89.10	0	7,427	0.00%
2019/01/29	15	83.80	15	85.94	86.00	0	7,390	0.00%
2019/01/28	18	85.45	10	86.20	84.00	8	7,335	0.11%
2019/01/25	16	82.74	23	84.83	85.20	-7	7,308	-0.10%
2019/01/24	4	80.48	10	78.95	82.70	-6	7,151	-0.08%
2019/01/23	1	77.50	5	76.50	77.50	-4	6,938	-0.06%
2019/01/22	3	76.00	25	75.61	76.50	-22	6,905	-0.32%
2019/01/21	6	74.25	19	73.47	74.00	-13	6,766	-0.19%
2019/01/17	51	69.59	2	69.20	69.60	49	6,734	0.73%
2019/01/16	1	70.50	0	0.00	69.80	1	6,762	0.01%
2019/01/14	2	69.30	1	69.70	69.10	1	6,819	0.01%
2019/01/11	21	69.65	1	69.10	68.50	20	6,887	0.29%
2019/01/09	73	73.72	5	73.56	73.20	68	6,765	1.01%
2019/01/08	10	72.38	2	74.00	73.80	8	6,799	0.12%
2019/01/07	8	71.50	1	73.70	73.60	7	6,832	0.10%
2019/01/04	6	71.52	1	72.40	71.30	5	6,861	0.07%
2019/01/03	3	73.60	3	73.63	73.90	0	6,852	0.00%
2019/01/02	1	70.80	1	70.80	71.20	0	6,753	0.00%
2018/12/28	9	70.78	7	71.06	71.50	2	6,786	0.03%
2018/12/27	1	67.30	2	68.25	69.50	-1	6,767	-0.01%
2018/12/26	1	68.30	1	67.80	67.10	0	6,750	0.00%
2018/12/25	5	67.06	4	67.28	68.90	1	6,888	0.01%
2018/12/24	5	68.88	4	68.55	68.10	1	7,064	0.01%
2018/12/22	2	69.50	2	69.80	70.00	0	7,171	0.00%
2018/12/21	5	70.42	15	70.07	72.00	-10	7,392	-0.14%
2018/12/20	12	67.59	3	67.50	69.00	9	7,565	0.12%
2018/12/19	32	72.69	10	71.00	68.30	22	7,539	0.29%
2018/12/18	20	74.58	30.5	75.90	74.60	-10.5	7,394	-0.14%
2018/12/17	15	74.07	15	75.15	75.00	0	7,391	0.00%
2018/12/14	26	74.47	12	76.67	74.90	14	7,314	0.19%
2018/12/13	4	74.25	30	75.79	77.00	-26	7,241	-0.36%
2018/12/12	20	73.47	183	74.98	74.00	-163	7,067	-2.31%	大賣/鉅額交易
2018/12/11	1	72.00	30.8	71.01	72.90	-29.8	6,712	-0.44%
2018/12/10	29	68.42	8	68.15	69.70	21	6,583	0.32%
2018/12/07	10	67.61	35	67.83	69.00	-25	6,438	-0.39%
2018/12/06	26	63.52	24	65.42	65.00	2	6,190	0.03%
2018/12/05	5	62.72	35	64.18	64.30	-30	6,011	-0.50%
2018/12/04	3	60.10	27	60.24	62.00	-24	5,777	-0.42%
2018/12/03	2	58.75	157	59.35	58.00	-155	5,584	-2.78%	大賣/鉅額交易
2018/11/30	10	56.00	0	0.00	57.80	10	5,511	0.18%
2018/11/29	0	0.00	21	57.96	56.60	-21	5,621	-0.37%
2018/11/28	4	56.40	1	55.90	55.90	3	5,625	0.05%
2018/11/27	0	0.00	2	55.75	56.60	-2	5,600	-0.04%
2018/11/26	1	53.60	3	54.97	55.20	-2	5,572	-0.04%
2018/11/23	23	54.72	3	55.90	54.50	20	5,553	0.36%
2018/11/22	8	56.04	1	57.50	55.70	7	5,527	0.13%
2018/11/21	6	57.10	6	57.73	57.00	0	5,503	0.00%
2018/11/20	5	57.84	5	58.00	57.90	0	5,439	0.00%
2018/11/19	2	55.40	26	55.08	56.90	-24	5,338	-0.45%
2018/11/16	18	55.61	27	57.83	54.50	-9	5,253	-0.17%
2018/11/15	13	53.54	3	54.13	54.20	10	4,965	0.20%
2018/11/14	2	54.90	0	0.00	54.80	2	4,923	0.04%
2018/11/13	5	52.50	0	0.00	55.60	5	4,902	0.10%
2018/11/09	5	54.80	0	0.00	54.60	5	4,895	0.10%
2018/11/08	0	0.00	1	54.60	55.00	-1	4,886	-0.02%
2018/11/07	2	53.50	4	53.18	53.60	-2	4,861	-0.04%
2018/11/06	6	53.35	11	54.68	51.90	-5	4,891	-0.10%
2018/11/05	0	0.00	2	54.50	54.80	-2	4,855	-0.04%
2018/11/02	11	54.60	22	54.74	53.70	-11	4,915	-0.22%
2018/11/01	41	53.01	0	0.00	52.80	41	4,858	0.84%
2018/10/31	5	52.10	5	52.50	52.30	0	4,843	0.00%
2018/10/30	3	51.10	3	50.43	50.50	0	4,822	0.00%
2018/10/29	101	48.98	1	49.00	49.00	100	4,804	2.08%	大買/
2018/10/26	4	48.93	3	51.23	48.75	1	4,780	0.02%
2018/10/25	1	51.20	5	50.92	50.50	-4	4,777	-0.08%
2018/10/24	1	52.40	3	52.70	52.50	-2	4,812	-0.04%
2018/10/23	2	53.10	1	53.60	53.60	1	4,888	0.02%
2018/10/22	4	54.70	5	54.54	53.90	-1	5,075	-0.02%
2018/10/19	7	53.13	21	53.87	54.30	-14	5,027	-0.28%
2018/10/18	12	51.38	0	0.00	51.90	12	4,967	0.24%
2018/10/17	4	52.63	2	52.20	51.60	2	5,044	0.04%
2018/10/16	1	52.80	13	52.28	52.00	-12	5,100	-0.24%
2018/10/15	3	50.87	0	0.00	52.30	3	5,019	0.06%
2018/10/12	8	49.01	33	48.19	50.30	-25	4,964	-0.50%
2018/10/11	11	45.49	4	45.65	45.85	7	4,975	0.14%
2018/10/09	45	47.14	6	48.38	49.15	39	5,136	0.76%
2018/10/08	21	47.12	1	45.20	46.75	20	5,247	0.38%
2018/10/05	109	49.88	8	50.01	48.20	101	5,226	1.93%	大買/鉅額交易
2018/10/04	6	49.00	7	49.01	49.10	-1	5,070	-0.02%
2018/10/03	11	50.61	4	50.43	49.80	7	5,002	0.14%
2018/10/02	71	53.04	114	54.54	52.20	-43	4,807	-0.89%	大賣/
2018/10/01	8	57.09	20	57.56	58.00	-12	4,553	-0.26%
2018/09/28	6	58.08	8	57.95	57.60	-2	4,405	-0.05%
2018/09/27	7	55.53	105	56.12	57.60	-98	4,125	-2.38%	大賣/
2018/09/26	8	53.45	36	54.66	53.10	-28	3,820	-0.73%
2018/09/25	8	53.50	21	53.50	53.60	-13	3,736	-0.35%
2018/09/21	3	52.93	35	52.87	53.00	-32	3,669	-0.87%
2018/09/20	1	50.70	0	0.00	51.00	1	3,591	0.03%
2018/09/19	4	52.40	52	52.70	51.00	-48	3,573	-1.34%
2018/09/18	59	50.26	7.4	51.24	50.90	51.6	3,507	1.47%
2018/09/17	62	49.97	53	50.51	50.80	9	3,462	0.26%
2018/09/14	4	46.89	3	46.72	47.20	1	3,397	0.03%
2018/09/13	2	44.00	0	0.00	43.80	2	3,332	0.06%
2018/09/12	11	43.68	1	43.00	43.90	10	3,306	0.30%
2018/09/11	12	42.68	1	43.10	43.55	11	3,285	0.33%
2018/09/10	1	47.75	5	48.00	46.85	-4	3,215	-0.12%
2018/09/07	23	49.24	0	0.00	48.85	23	3,192	0.72%
2018/09/06	0	0.00	1	53.00	51.00	-1	3,160	-0.03%
2018/09/05	5	53.10	3	52.93	53.10	2	3,102	0.06%
2018/09/04	6	48.98	5	51.14	52.80	1	2,951	0.03%
2018/09/03	1	47.50	0	0.00	48.00	1	2,868	0.03%
2018/08/29	4	47.84	0	0.00	48.35	4	2,863	0.14%
2018/08/28	7	47.22	1	48.55	47.80	6	2,875	0.21%
2018/08/27	20	47.00	12	46.68	47.30	8	2,870	0.28%
2018/08/24	0	0.00	1	45.25	45.60	-1	2,883	-0.03%
2018/08/23	2	48.25	0	0.00	47.55	2	2,894	0.07%
2018/08/22	7	49.11	0	0.00	49.00	7	2,879	0.24%
2018/08/21	2	48.78	0	0.00	49.85	2	2,874	0.07%
2018/08/17	0	0.00	1	51.90	50.20	-1	2,854	-0.04%
2018/08/16	3	50.37	0	0.00	50.00	3	2,813	0.11%
2018/08/15	1	50.80	0	0.00	49.80	1	2,795	0.04%
2018/08/14	1	50.20	2	50.55	51.10	-1	2,802	-0.04%
2018/08/13	5	50.06	2	52.25	51.00	3	2,785	0.11%
2018/08/10	6	55.25	6	55.30	54.30	0	2,749	0.00%
2018/08/09	1	55.70	3	55.43	55.80	-2	2,661	-0.08%
2018/08/08	0	0.00	10	52.80	52.50	-10	2,573	-0.39%
2018/08/07	2	53.50	21	52.55	52.90	-19	2,566	-0.74%
2018/08/06	0	0.00	2	53.55	53.50	-2	2,553	-0.08%
2018/08/03	1	56.40	1	55.70	55.10	0	2,541	0.00%
2018/08/02	10	54.90	9	54.37	54.20	1	2,515	0.04%
2018/08/01	2	56.00	0	0.00	55.30	2	2,531	0.08%
2018/07/31	1	56.20	3	57.00	57.30	-2	2,472	-0.08%
2018/07/30	5	54.20	5	56.42	56.70	0	2,388	0.00%
2018/07/27	4	55.40	23	55.48	54.50	-19	2,274	-0.84%
2018/07/26	0	0.00	3	52.00	52.10	-3	2,063	-0.15%
2018/07/24	6	51.98	6	51.33	51.00	0	1,968	0.00%
2018/07/23	15	48.70	10	50.34	51.30	5	1,865	0.27%
2018/07/20	4	49.03	1	49.00	49.20	3	1,762	0.17%
2018/07/19	26	48.88	2	49.43	49.85	24	1,736	1.38%
2018/07/18	3	49.10	6	49.73	50.00	-3	1,711	-0.18%
2018/07/17	8	49.24	15	49.50	49.20	-7	1,624	-0.43%
2018/07/16	8	46.27	76	47.94	48.00	-68	1,439	-4.72%
2018/07/13	0	0.00	107	43.64	43.65	-107	1,376	-7.77%	大賣/鉅額交易
2018/07/10	0	0.00	2	39.80	39.85	-2	1,364	-0.15%
2018/07/06	2	39.00	0	0.00	39.15	2	1,422	0.14%
2018/07/05	0	0.00	1	41.20	39.80	-1	1,443	-0.07%
2018/07/04	4	40.55	2	41.25	41.25	2	1,493	0.13%
2018/07/03	1	41.15	5	41.39	40.95	-4	1,538	-0.26%
2018/07/02	3	40.07	0	0.00	40.15	3	1,523	0.20%
2018/06/28	1	40.80	3	40.15	40.10	-2	1,545	-0.13%
2018/06/26	0	0.00	1	37.95	40.00	-1	1,537	-0.07%
2018/06/25	2	38.00	0	0.00	37.95	2	1,522	0.13%
2018/06/15	1	39.60	0	0.00	39.20	1	1,667	0.06%
2018/06/14	0	0.00	0	39.10	39.10	0	1,669	0.00%
2018/06/12	0	0.00	10	39.90	39.70	-10	1,681	-0.59%
2018/06/11	3	39.75	0	0.00	39.75	3	1,701	0.18%
2018/06/07	8	39.80	0	0.00	39.55	8	1,719	0.47%
2018/06/04	1	40.60	9	40.00	40.00	-8	1,773	-0.45%
2018/06/01	9	40.77	7	41.95	40.60	2	1,853	0.11%
2018/05/31	10	41.11	12	40.25	41.40	-2	1,899	-0.11%
2018/05/28	2	40.10	0	0.00	39.90	2	1,876	0.11%
2018/05/25	3	39.90	1	39.75	39.85	2	1,886	0.11%
2018/05/23	3	38.90	1	39.20	38.50	2	1,942	0.10%
2018/05/22	16	38.25	10	38.50	38.45	6	1,988	0.30%
2018/05/21	3	39.90	0	0.00	39.70	3	1,971	0.15%
2018/05/18	17	40.63	7	40.00	39.90	10	1,976	0.51%
2018/05/17	5	42.50	1	42.65	41.90	4	1,981	0.20%
2018/05/16	1	42.15	0	0.00	42.20	1	1,997	0.05%
2018/05/15	2	42.00	0	0.00	42.00	2	2,006	0.10%
2018/05/14	1	43.00	1	43.50	43.15	0	2,059	0.00%
2018/05/11	2	42.95	5	43.46	43.50	-3	2,060	-0.15%
2018/05/10	2	41.70	0	0.00	41.70	2	2,049	0.10%
2018/05/09	17	42.16	1	42.45	41.70	16	2,040	0.78%
2018/05/03	0	0.00	23.3	44.35	44.45	-23.3	2,078	-1.12%
2018/05/02	0	0.00	26	44.00	44.20	-26	2,078	-1.25%
2018/04/24	41	45.36	2	47.30	45.10	39	2,142	1.82%
2018/04/23	2	47.25	0	0.00	47.25	2	2,131	0.09%
2018/04/20	10	50.00	0	0.00	49.00	10	2,135	0.47%
2018/04/19	3	47.45	85	48.30	49.85	-82	2,076	-3.95%
2018/04/18	2	46.70	0	0.00	46.30	2	1,996	0.10%
2018/04/17	21	46.11	0	0.00	45.95	21	2,016	1.04%
2018/04/16	10	46.43	1	46.20	46.25	9	2,061	0.44%
2018/04/13	0	0.00	10	47.35	46.85	-10	2,211	-0.45%
2018/04/12	0	0.00	11.3	47.41	47.60	-11.3	2,323	-0.49%
2018/04/10	1	47.00	0	0.00	46.90	1	2,425	0.04%
2018/04/09	0	0.00	3	45.93	45.90	-3	2,401	-0.12%
2018/04/02	0	0.00	1	43.50	43.50	-1	2,474	-0.04%
2018/03/28	0	0.00	1	41.50	41.25	-1	2,620	-0.04%
2018/03/27	0	0.00	1	42.20	42.00	-1	2,677	-0.04%
2018/03/26	2	40.00	0	0.00	40.50	2	2,712	0.07%
2018/03/23	85	39.99	1	39.95	40.20	84	2,830	2.97%
2018/03/22	71	43.46	0	0.00	43.40	71	2,776	2.56%
2018/03/16	50	45.05	0	0.00	45.05	50	2,890	1.73%
2018/03/15	2.3	45.27	0	0.00	45.20	2.3	2,969	0.08%
2018/03/14	2	46.35	0	0.00	46.35	2	3,062	0.07%
2018/03/13	2	46.55	0	0.00	46.75	2	3,192	0.06%
2018/03/09	0	0.00	19	47.05	46.60	-19	3,301	-0.58%
2018/03/08	11	47.32	16	47.92	47.45	-5	3,334	-0.15%
2018/03/07	11	48.90	0	0.00	48.00	11	3,415	0.32%
2018/03/06	33	47.37	30	47.35	47.00	3	3,386	0.09%
2018/03/01	5	43.90	0	0.00	44.20	5	3,379	0.15%
2018/02/27	40	44.19	0	0.00	43.90	40	3,410	1.17%
2018/02/26	7	45.45	2	45.13	45.00	5	3,476	0.14%
2018/02/23	28	45.47	6	46.33	45.00	22	3,575	0.62%
2018/02/22	7	43.71	5	45.00	44.70	2	3,631	0.06%
2018/02/21	12	42.01	3	42.05	41.90	9	3,614	0.25%
2018/02/12	56	39.09	0	0.00	39.10	56	3,599	1.56%
2018/02/09	42	38.81	0	0.00	38.95	42	3,604	1.17%
2018/02/08	66	38.97	0	0.00	39.60	66	3,590	1.84%
2018/02/07	60	39.83	1	40.90	39.70	59	3,596	1.64%
2018/02/06	81	39.78	1	42.20	39.75	80	3,658	2.19%
2018/02/05	14	43.49	0	0.00	44.15	14	3,601	0.39%
2018/02/02	71	44.15	4	44.40	44.20	67	3,635	1.84%
2018/02/01	15	43.63	1	43.85	43.70	14	3,651	0.38%
2018/01/31	31	43.34	6	43.16	43.35	25	3,689	0.68%
2018/01/29	4	43.39	2	43.40	43.05	2	3,855	0.05%
2018/01/26	8	44.03	5	44.95	45.00	3	3,861	0.08%
2018/01/24	1	46.70	2	46.95	46.50	-1	4,002	-0.02%
2018/01/23	4	46.53	4	46.50	46.35	0	4,184	0.00%
2018/01/19	12	48.25	90	48.00	47.65	-78	4,266	-1.83%
2018/01/18	50	46.80	0	0.00	46.80	50	4,299	1.16%
2018/01/17	100	47.15	0	0.00	47.15	100	4,408	2.27%
2018/01/16	100	47.55	0	0.00	47.55	100	4,483	2.23%
2018/01/11	2	48.00	0	0.00	48.05	2	5,094	0.04%
2018/01/10	4	48.20	2	48.28	47.20	2	5,163	0.04%
2018/01/09	179	47.31	1	47.65	47.20	178	5,241	3.40%	大買/鉅額交易
2018/01/08	30	50.86	7	51.06	50.10	23	5,143	0.45%
2018/01/05	8	54.06	7	53.56	54.50	1	5,068	0.02%
2018/01/04	9	51.01	1	51.00	50.80	8	5,033	0.16%
2018/01/03	1	51.80	0	0.00	51.00	1	5,119	0.02%