力山 (1515)-元大-太平券商分點個股進出

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
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股
345人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	27	46.72	5	47.04	46.80	22	2,009	1.09%
2024/05/15	16.1	46.94	0.1	47.00	46.50	16	2,029	0.79%
2024/05/14	14	47.53	26	48.78	47.35	-12	2,019	-0.59%
2024/05/13	3	47.03	25	47.69	47.90	-22	1,995	-1.10%
2024/05/10	77.1	46.55	2	46.70	46.10	75.1	1,970	3.81%
2024/05/09	10.1	49.88	6	52.08	49.05	4.1	1,882	0.22%
2024/05/08	12	52.05	15.7	52.40	52.60	-3.7	1,763	-0.21%
2024/05/07	2	50.40	10	50.52	51.00	-8	1,694	-0.47%
2024/05/06	10.1	48.66	2	50.50	50.50	8.1	1,678	0.48%
2024/05/03	8	49.67	0	0.00	49.40	8	1,652	0.48%
2024/04/29	0	0.00	17	50.85	51.70	-17	1,627	-1.04%
2024/04/25	5	49.55	6	49.68	49.45	-1	1,558	-0.06%
2024/04/24	13	49.61	13	49.68	49.55	0	1,568	0.00%
2024/04/23	4	48.28	4	49.03	48.55	0	1,569	0.00%
2024/04/22	2	48.60	0	0.00	48.30	2	1,579	0.13%
2024/04/19	15	48.24	0	0.00	48.40	15	1,586	0.95%
2024/04/18	1	50.40	2	50.55	50.10	-1	1,590	-0.06%
2024/04/17	1	50.30	0	0.00	49.65	1	1,660	0.06%
2024/04/16	2	48.00	1	48.30	47.60	1	1,761	0.06%
2024/04/15	0	0.00	10	49.88	49.40	-10	1,793	-0.56%
2024/04/12	1	50.10	0	0.00	50.10	1	1,858	0.05%
2024/04/11	0	0.00	2	50.00	50.00	-2	1,898	-0.11%
2024/04/10	4	51.00	11	51.48	51.00	-7	1,877	-0.37%
2024/04/09	3	49.00	3	49.30	49.90	0	1,816	0.00%
2024/04/08	1	47.80	2	47.05	47.05	-1	1,786	-0.06%
2024/04/02	6	48.87	5	48.05	47.00	1	1,789	0.06%
2024/04/01	0	0.00	2	50.50	50.40	-2	1,741	-0.11%
2024/03/26	2	49.55	0	0.00	49.45	2	1,773	0.11%
2024/03/25	1	50.50	2	50.80	50.40	-1	1,768	-0.06%
2024/03/22	2	50.95	1.5	51.53	51.20	0.5	1,776	0.03%
2024/03/21	3	48.83	1	48.95	49.25	2	1,755	0.11%
2024/03/19	0	0.00	2	49.50	49.45	-2	1,813	-0.11%
2024/03/18	2	49.80	3	49.90	49.45	-1	1,868	-0.05%
2024/03/15	2	49.85	1	49.75	49.20	1	2,003	0.05%
2024/03/14	1	49.00	3	50.27	50.40	-2	2,298	-0.09%
2024/03/13	4	49.55	5	49.76	49.05	-1	2,322	-0.04%
2024/03/12	12	51.22	10	50.74	51.00	2	2,371	0.08%
2024/03/11	2	49.43	5	50.10	50.60	-3	2,478	-0.12%
2024/03/08	1	46.75	1	46.65	46.75	0	2,449	0.00%
2024/03/06	0	47.25	1	47.20	47.20	-1	2,445	-0.04%
2024/03/05	2	46.50	0	0.00	46.90	2	2,444	0.08%
2024/03/04	2	48.30	10	47.90	47.60	-8	2,436	-0.33%
2024/02/29	0	0.00	3	47.98	48.35	-3	2,476	-0.12%
2024/02/27	1	48.40	0	0.00	47.50	1	2,491	0.04%
2024/02/26	1	48.30	0	0.00	48.30	1	2,510	0.04%
2024/02/23	2	47.45	0	0.00	47.25	2	2,523	0.08%
2024/02/22	1	48.50	2	48.65	48.40	-1	2,550	-0.04%
2024/02/21	0	0.00	0.1	47.10	46.80	-0.1	2,567	0.00%
2024/02/20	1	45.80	1	46.20	46.30	0	2,953	0.00%
2024/02/16	4	45.83	6	46.19	45.95	-2	4,299	-0.05%
2024/02/05	0	0.00	1.3	43.46	43.50	-1.3	5,183	-0.03%
2024/02/02	0.1	43.85	10	43.60	43.25	-9.9	5,393	-0.18%
2024/02/01	2	44.05	0	0.00	43.95	2	5,511	0.04%
2024/01/31	6	44.60	5	44.95	44.60	1	5,554	0.02%
2024/01/30	0	0.00	3	44.45	44.45	-3	5,551	-0.05%
2024/01/29	1	44.80	0	0.00	45.10	1	5,548	0.02%
2024/01/26	0	0.00	1	44.80	44.90	-1	5,551	-0.02%
2024/01/25	1	45.45	0	0.00	44.80	1	5,547	0.02%
2024/01/24	5	46.05	5	46.38	45.80	0	5,535	0.00%
2024/01/23	2	45.90	2	46.30	45.80	0	5,527	0.00%
2024/01/19	6.3	45.73	0	0.00	45.40	6.3	5,515	0.11%
2024/01/16	9	46.37	0	0.00	46.60	9	5,481	0.16%
2024/01/15	2	46.85	2	47.63	47.05	0	5,472	0.00%
2024/01/12	3	47.57	4.8	47.74	47.15	-1.8	5,462	-0.03%
2024/01/11	0	0.00	2	48.15	48.40	-2	5,447	-0.04%
2024/01/10	12	49.18	10	49.16	47.70	2	5,365	0.04%
2024/01/09	39	53.18	64	52.96	53.00	-25	5,272	-0.47%
2024/01/08	45	54.50	6	54.27	54.70	39	5,231	0.75%
2024/01/05	1	53.10	9	52.66	52.90	-8	5,171	-0.15%
2024/01/04	2	50.95	0	0.00	51.10	2	5,136	0.04%
2023/12/28	0	0.00	1	51.10	51.10	-1	5,213	-0.02%
2023/12/27	1	51.50	4	51.05	51.00	-3	5,237	-0.06%
2023/12/26	0	0.00	1	51.30	51.60	-1	5,280	-0.02%
2023/12/25	2	50.60	0	0.00	50.80	2	5,301	0.04%
2023/12/22	3	51.80	0	0.00	51.70	3	5,281	0.06%
2023/12/21	7	52.03	0	0.00	51.90	7	5,282	0.13%
2023/12/20	0	0.00	11	53.35	53.00	-11	5,297	-0.21%
2023/12/19	2.2	52.82	1	53.00	52.70	1.2	5,305	0.02%
2023/12/18	23	54.36	54	54.21	53.30	-31	5,322	-0.58%
2023/12/15	32	54.28	5	54.20	54.30	27	5,320	0.51%
2023/12/14	5	54.46	2.6	54.25	54.10	2.4	5,330	0.05%
2023/12/13	10	55.13	4	55.48	54.80	6	5,331	0.11%
2023/12/12	10	55.08	31	55.58	55.40	-21	5,344	-0.39%
2023/12/11	45	55.87	25	55.79	53.40	20	5,343	0.37%
2023/12/08	8	54.25	5	54.88	54.30	3	5,410	0.06%
2023/12/07	11	54.77	9	54.67	54.60	2	5,684	0.04%
2023/12/06	17	53.35	23	54.07	53.60	-6	5,699	-0.11%
2023/12/05	16	56.18	0	0.00	54.10	16	5,521	0.29%
2023/12/04	3	58.93	3.2	58.94	58.40	-0.2	5,467	0.00%
2023/12/01	0	0.00	2	58.25	58.00	-2	5,442	-0.04%
2023/11/30	10.1	57.95	1	58.70	57.90	9.1	5,423	0.17%
2023/11/29	0	0.00	1.6	56.92	56.70	-1.6	5,409	-0.03%
2023/11/28	1.1	57.45	2	58.80	57.00	-0.9	5,398	-0.02%
2023/11/27	1	59.60	0	0.00	58.50	1	5,355	0.02%
2023/11/24	0.3	60.00	2	60.75	60.30	-1.7	5,329	-0.03%
2023/11/23	0	0.00	2.1	59.94	60.20	-2.1	5,299	-0.04%
2023/11/22	0	59.20	0	0.00	59.70	0	5,279	0.00%
2023/11/21	8	58.16	7	58.04	59.50	1	5,262	0.02%
2023/11/20	0	0.00	7	60.04	59.90	-7	5,234	-0.13%
2023/11/17	33.4	59.49	69.6	59.38	59.90	-36.2	5,179	-0.70%
2023/11/16	130.6	58.82	86	58.58	58.40	44.6	4,788	0.93%	大買/
2023/11/15	26.1	55.41	78	56.62	58.10	-51.9	3,804	-1.37%
2023/11/14	46	52.03	105	53.25	52.90	-59	3,423	-1.72%	大賣/
2023/11/13	13	48.95	46.1	49.82	50.40	-33	2,790	-1.18%
2023/11/10	52	44.70	66	44.76	45.90	-14	2,515	-0.56%
2023/11/09	12	42.56	29	42.72	42.65	-17	2,313	-0.73%
2023/11/08	2	41.75	12	43.00	43.10	-10	2,198	-0.46%
2023/11/06	0	0.00	1	40.10	40.00	-1	2,210	-0.05%
2023/11/03	1	39.40	0	0.00	39.00	1	2,220	0.05%
2023/10/31	8	39.59	0	0.00	39.80	8	2,271	0.35%
2023/10/30	1	40.20	0	0.00	40.40	1	2,276	0.04%
2023/10/27	0	0.00	1	40.45	40.10	-1	2,276	-0.04%
2023/10/26	1	39.35	1	40.15	39.90	0	2,273	0.00%
2023/10/25	1	39.90	5	40.12	39.75	-4	2,273	-0.18%
2023/10/24	0	0.00	19	40.22	39.85	-19	2,274	-0.84%
2023/10/23	0	0.00	5	39.44	39.85	-5	2,274	-0.22%
2023/10/19	12	37.80	0	0.00	38.60	12	2,286	0.52%
2023/10/18	5	38.05	7	38.05	38.05	-2	2,285	-0.09%
2023/10/17	7	39.36	5	38.60	38.55	2	2,279	0.09%
2023/10/16	3	40.03	0	0.00	39.90	3	2,265	0.13%
2023/10/13	2	41.00	7	41.65	40.70	-5	2,286	-0.22%
2023/10/12	5	41.95	7	42.29	42.45	-2	2,294	-0.09%
2023/10/11	19	40.67	1	40.86	41.45	18	2,293	0.78%
2023/10/06	14	43.62	2	43.65	43.90	12	2,227	0.54%
2023/10/05	5	43.79	2	44.25	43.50	3	2,273	0.13%
2023/10/04	5	42.89	4	44.15	43.90	1	2,427	0.04%
2023/10/03	14	43.46	10	43.53	43.40	4	2,489	0.16%
2023/10/02	3	42.90	7	43.65	44.70	-4	2,465	-0.16%
2023/09/28	10	42.78	35	42.60	42.95	-25	2,443	-1.02%
2023/09/27	2	41.58	3	41.70	41.85	-1	2,419	-0.04%
2023/09/26	7	41.56	0	0.00	41.35	7	2,432	0.29%
2023/09/25	13	41.75	7	42.24	42.10	6	2,443	0.25%
2023/09/22	3	40.62	2	41.00	41.20	1	2,424	0.04%
2023/09/21	17	40.34	15	40.26	40.40	2	2,415	0.08%
2023/09/20	2	41.90	1	42.00	42.00	1	2,398	0.04%
2023/09/19	6	42.29	3	42.70	42.25	3	2,399	0.13%
2023/09/18	7	43.78	11	43.40	43.15	-4	2,373	-0.17%
2023/09/15	10	44.67	9.6	44.86	44.75	0.4	2,344	0.02%
2023/09/14	28	44.48	23	44.34	45.05	5	2,293	0.22%
2023/09/13	54	43.86	37	43.41	44.10	17	2,167	0.78%
2023/09/12	19.1	42.68	79	42.91	43.60	-59.9	1,845	-3.25%
2023/09/11	10	39.53	17	39.47	39.65	-7	1,545	-0.45%
2023/09/08	3	35.25	6	35.53	36.05	-3	1,463	-0.20%
2023/09/07	2	35.10	0	0.00	35.35	2	1,493	0.13%
2023/09/06	1	35.95	0	0.00	35.90	1	1,513	0.07%
2023/09/05	0	0.00	10	36.38	36.30	-10	1,524	-0.66%
2023/09/04	0	0.00	5	35.85	36.40	-5	1,546	-0.32%
2023/08/30	3	34.30	0	0.00	34.60	3	1,642	0.18%
2023/08/29	1	34.00	0	0.00	34.55	1	1,697	0.06%
2023/08/28	4.5	33.83	7	34.13	33.75	-2.5	1,693	-0.15%
2023/08/25	3	34.80	0	0.00	34.50	3	1,679	0.18%
2023/08/24	4	35.06	1	35.65	34.70	3	1,670	0.18%
2023/08/23	5	37.00	2	36.70	36.10	3	1,636	0.18%
2023/08/18	1	37.90	0	0.00	37.10	1	1,609	0.06%
2023/08/17	0	0.00	1	38.00	38.00	-1	1,596	-0.06%
2023/08/16	1	37.55	1	37.90	37.40	0	1,582	0.00%
2023/08/15	1	38.30	10	38.50	38.50	-9	1,572	-0.57%
2023/08/14	4	37.43	5	37.35	37.00	-1	1,548	-0.06%
2023/08/11	10	39.20	0	39.05	38.85	10	1,529	0.65%
2023/08/10	0	0.00	7	39.27	38.55	-7	1,499	-0.47%
2023/08/09	0	0.00	1	38.65	38.85	-1	1,458	-0.07%
2023/08/08	0	38.35	1	38.25	38.20	-1	1,445	-0.07%
2023/08/07	2	38.50	5	38.85	38.50	-3	1,434	-0.21%
2023/08/04	1	36.20	3	36.92	38.00	-2	1,395	-0.14%
2023/08/02	1	36.30	2	36.48	36.45	-1	1,384	-0.07%
2023/08/01	1	35.90	10	36.03	36.20	-9	1,376	-0.65%
2023/07/31	2	36.00	3	35.98	35.60	-1	1,380	-0.07%
2023/07/28	1	35.10	1.2	35.18	35.35	-0.2	1,387	-0.01%
2023/07/26	6	35.13	12	35.11	35.10	-6	1,419	-0.42%
2023/07/25	3	35.70	37	35.71	35.65	-34	1,423	-2.39%
2023/07/24	9	36.06	0	0.00	35.30	9	1,418	0.63%
2023/07/21	2	37.63	22	37.12	37.05	-20	1,393	-1.44%
2023/07/20	0	0.00	2	37.88	37.95	-2	1,385	-0.14%
2023/07/19	3	36.90	1	36.95	36.95	2	1,375	0.15%
2023/07/18	4	37.31	1	36.90	36.90	3	1,367	0.22%
2023/07/17	0	0.00	12	38.59	38.45	-12	1,338	-0.90%
2023/07/14	30	37.54	2.8	37.67	37.55	27.2	1,316	2.06%
2023/07/13	16	37.99	0	0.00	37.65	16	1,300	1.23%
2023/07/12	2	38.15	2	38.48	37.85	0	1,282	0.00%
2023/07/11	64	41.05	65	40.16	39.25	-1	1,226	-0.08%
2023/07/10	18	37.91	12.1	37.51	39.15	5.9	1,061	0.55%
2023/07/07	2	35.70	2	36.43	35.60	0	984	0.00%
2023/07/06	1	36.10	2	37.00	36.35	-1	975	-0.10%
2023/07/05	2	35.08	0	0.00	35.65	2	939	0.21%
2023/07/04	21.3	35.16	2	35.70	35.15	19.3	929	2.08%
2023/07/03	4	36.04	2	36.00	36.40	2	908	0.22%
2023/06/30	2	34.60	1	34.05	34.75	1	884	0.11%
2023/06/29	3	34.37	0	0.00	34.50	3	873	0.34%
2023/06/28	2.4	34.94	7	34.57	34.50	-4.7	866	-0.54%
2023/06/27	1.2	36.41	3	35.73	35.65	-1.8	848	-0.21%
2023/06/26	0	36.85	7	36.46	37.30	-7	821	-0.85%
2023/06/21	2	37.20	0	0.00	37.65	2	801	0.25%
2023/06/20	1.1	37.00	40	37.15	37.00	-38.9	785	-4.95%
2023/06/19	9.2	35.75	14	35.49	36.05	-4.8	760	-0.64%
2023/06/16	2	36.55	4	36.61	36.30	-2	742	-0.27%
2023/06/15	6	34.65	0	34.70	34.85	6	686	0.87%
2023/06/14	3.1	33.43	12	33.40	33.80	-8.9	662	-1.34%
2023/06/13	51	34.49	20	34.51	34.15	31	646	4.79%
2023/06/12	1	33.75	3	33.77	34.05	-2	617	-0.33%
2023/06/09	5	33.25	1	33.50	33.35	4	605	0.66%
2023/06/08	5	33.45	0	0.00	33.40	5	615	0.81%
2023/06/07	10	33.03	10	33.00	33.20	0	604	0.00%
2023/06/06	26	32.27	11	32.58	32.65	15	587	2.55%
2023/06/05	3	32.63	3	32.73	32.60	0	573	0.00%
2023/06/02	1	31.00	1	31.10	30.85	0	520	0.00%
2023/06/01	0	0.00	2	29.40	29.45	-2	470	-0.42%
2023/05/30	3	29.25	1	29.40	29.25	2	498	0.40%
2023/05/26	1	29.10	0	0.00	28.95	1	516	0.19%
2023/05/24	0	0.00	1	29.75	29.90	-1	516	-0.19%
2023/05/22	1	29.70	0	0.00	29.80	1	526	0.19%
2023/05/15	1	29.00	0	0.00	29.00	1	550	0.18%
2023/05/12	1	29.20	0	0.00	29.05	1	551	0.18%
2023/05/11	1	29.20	0	0.00	29.20	1	552	0.18%
2023/05/09	1	29.50	0	0.00	29.55	1	559	0.18%
2023/05/08	1	30.30	0	0.00	30.30	1	556	0.18%
2023/05/04	10	31.46	0	0.00	30.80	10	564	1.77%
2023/05/03	0	0.00	1	31.35	31.35	-1	558	-0.18%
2023/05/02	0	0.00	19	30.28	30.75	-19	543	-3.49%
2023/04/26	0	0.00	3	28.10	28.65	-3	514	-0.58%
2023/04/25	4	28.26	3	29.00	28.30	1	516	0.19%
2023/04/21	1	28.70	2	28.90	28.65	-1	541	-0.18%
2023/04/20	2	29.43	0	0.00	29.15	2	556	0.36%
2023/04/17	0	0.00	3	29.55	29.85	-3	561	-0.53%
2023/04/14	3	29.42	0	0.00	29.40	3	555	0.54%
2023/04/13	2	29.30	2	29.55	29.65	0	553	0.00%
2023/04/11	0	0.00	2	29.15	29.25	-2	547	-0.37%
2023/04/10	2	29.05	0	0.00	29.10	2	548	0.36%
2023/04/07	1	29.10	0	0.00	28.95	1	546	0.18%
2023/03/29	0	0.00	2	29.10	29.15	-2	565	-0.35%
2023/03/28	0.1	29.25	0	0.00	29.00	0.1	571	0.02%
2023/03/23	2	29.30	6	29.48	29.30	-4	585	-0.68%
2023/03/22	4	29.38	2	29.65	29.50	2	587	0.34%
2023/03/21	3	29.38	0	29.35	29.40	3	593	0.50%
2023/03/20	4	29.08	2	29.25	29.30	2	601	0.33%
2023/03/13	4	28.85	0	0.00	29.30	4	655	0.61%
2023/03/10	3	29.68	1	29.65	29.65	2	646	0.31%
2023/03/09	4	30.33	1	30.70	30.10	3	659	0.45%
2023/03/07	5	30.57	2	30.65	30.60	3	694	0.43%
2023/03/06	1	30.25	0	0.00	30.20	1	690	0.14%
2023/03/03	1	29.90	0	0.00	29.80	1	686	0.15%
2023/03/02	0	0.00	0.3	29.80	29.70	-0.3	691	-0.05%
2023/03/01	0.1	30.69	0	0.00	30.40	0.1	675	0.01%
2023/02/24	7	31.16	1	30.75	30.80	6	672	0.89%
2023/02/23	0	0.00	3	32.00	31.80	-3	672	-0.45%
2023/02/22	1	32.10	0	0.00	32.05	1	670	0.15%
2023/02/21	3	32.10	3	31.90	32.10	0	669	0.00%
2023/02/20	0	0.00	1	31.90	31.80	-1	667	-0.15%
2023/02/17	4.3	31.50	6	31.85	31.90	-1.7	668	-0.25%
2023/02/16	2	32.13	2	32.28	31.85	0	669	0.00%
2023/02/13	1	30.75	9	30.75	30.55	-8	662	-1.21%
2023/02/08	0	31.40	0	0.00	31.70	0	666	0.00%
2023/02/07	3	31.38	0	0.00	31.15	3	663	0.45%
2023/02/03	3	31.82	0	0.00	31.80	3	662	0.45%
2023/02/02	2.4	31.55	10.2	31.78	31.50	-7.8	655	-1.19%
2023/02/01	2	30.98	1	31.00	30.95	1	645	0.15%
2023/01/30	0	0.00	1	29.80	29.80	-1	635	-0.16%
2023/01/12	0.3	30.20	0	0.00	30.00	0.3	654	0.05%
2023/01/11	0.1	29.45	0	0.00	29.95	0.1	639	0.02%
2023/01/10	1.1	29.23	0	0.00	29.40	1.1	629	0.17%
2023/01/06	5	30.10	0	0.00	30.10	5	597	0.84%
2023/01/04	1	29.75	0	0.00	30.00	1	605	0.17%
2022/12/30	0	0.00	1	30.10	29.90	-1	618	-0.16%
2022/12/29	6	29.77	0	0.00	29.95	6	634	0.94%
2022/12/28	0.2	31.15	0	0.00	30.40	0.2	638	0.03%
2022/12/27	0	0.00	1	31.10	31.05	-1	638	-0.16%
2022/12/22	1.1	30.60	0	0.00	30.75	1.1	651	0.17%
2022/12/21	2.1	31.42	0	0.00	31.40	2.1	656	0.32%
2022/12/16	1	32.95	0	0.00	32.70	1	667	0.15%
2022/12/14	1	33.10	0	0.00	33.25	1	661	0.15%
2022/12/13	0	0.00	2	32.60	32.50	-2	662	-0.30%
2022/12/07	0	0.00	1.3	32.81	32.65	-1.3	671	-0.20%
2022/12/06	2	33.58	22	33.90	32.65	-20	678	-2.95%
2022/12/05	0	0.00	21	33.05	33.40	-21	668	-3.14%
2022/12/01	0	0.00	9	31.51	31.70	-9	674	-1.34%
2022/11/30	1	30.20	5.1	30.12	29.90	-4.1	659	-0.62%
2022/11/29	0.1	29.20	1	29.40	29.50	-0.9	637	-0.14%
2022/11/24	3	28.80	1	29.15	29.35	2	670	0.30%
2022/11/23	1	29.60	1	29.55	29.55	0	669	0.00%
2022/11/22	2	30.00	0	0.00	29.70	2	676	0.30%
2022/11/21	0	0.00	4	30.71	30.40	-4	767	-0.52%
2022/11/18	1	30.45	2	30.55	30.25	-1	789	-0.13%
2022/11/17	1	30.90	0	0.00	30.85	1	790	0.13%
2022/11/15	0	0.00	1	30.05	30.20	-1	801	-0.12%
2022/11/11	0.1	29.00	2	29.20	29.25	-1.9	801	-0.24%
2022/11/10	2	29.20	3	29.42	28.80	-1	802	-0.12%
2022/11/08	4	28.81	4	29.26	29.20	0	804	0.00%
2022/11/02	1	28.75	0	0.00	28.60	1	821	0.12%
2022/11/01	0	0.00	3	28.50	28.45	-3	831	-0.36%
2022/10/31	0	0.00	2	28.50	28.25	-2	836	-0.24%
2022/10/20	3	27.97	0	0.00	27.95	3	945	0.32%
2022/10/19	1	29.30	2	29.18	29.10	-1	945	-0.11%
2022/10/18	1	28.90	1	29.10	29.20	0	955	0.00%
2022/10/17	0	0.00	0	28.40	28.70	0	970	0.00%
2022/10/14	0	0.00	0	28.80	28.25	0	989	0.00%
2022/10/12	4	27.63	0	0.00	28.05	4	1,050	0.38%
2022/10/11	0	0.00	1	28.30	28.05	-1	1,104	-0.09%
2022/10/06	2	30.70	1	30.90	30.75	1	1,353	0.07%
2022/10/05	21	29.52	0	0.00	29.90	21	1,349	1.56%
2022/09/29	1	29.65	0.1	29.55	29.65	1	1,390	0.07%
2022/09/28	0	0.00	1	28.75	28.75	-1	1,386	-0.07%
2022/09/27	0	0.00	0	30.75	30.70	0	1,376	0.00%
2022/09/26	5	31.07	0	0.00	30.80	5	1,377	0.36%
2022/09/22	1	32.55	2	33.05	33.45	-1	1,384	-0.07%
2022/09/21	2	33.40	1	33.60	33.15	1	1,384	0.07%
2022/09/20	1	33.20	5	33.50	33.20	-4	1,384	-0.29%
2022/09/19	7	33.08	0	0.00	32.85	7	1,384	0.51%
2022/09/16	2	34.80	1.1	34.90	34.70	0.9	1,386	0.07%
2022/09/15	1.1	35.01	0	35.00	34.80	1	1,386	0.08%
2022/09/14	5	34.30	0	0.00	34.25	5	1,392	0.36%
2022/09/13	2	35.38	6	35.53	34.85	-4	1,402	-0.29%
2022/09/12	0	0.00	5	34.98	34.90	-5	1,416	-0.35%
2022/09/08	1.1	34.17	2.2	34.19	33.70	-1.1	1,424	-0.08%
2022/09/07	1.1	31.61	3	31.85	31.50	-1.9	1,437	-0.13%
2022/09/06	1	32.50	3	32.40	32.50	-2	1,441	-0.14%
2022/09/05	4	34.00	1	33.35	33.35	3	1,447	0.21%
2022/09/02	0.1	35.20	21	34.93	34.50	-20.9	1,434	-1.46%
2022/09/01	1	34.45	8	34.43	34.40	-7	1,421	-0.49%
2022/08/31	1	34.20	15	34.52	34.40	-14	1,438	-0.97%
2022/08/30	2	33.90	25	34.09	34.15	-23	1,453	-1.58%
2022/08/29	13.1	33.07	0	0.00	33.30	13.1	1,451	0.90%
2022/08/26	12	35.48	4	34.70	34.50	8	1,448	0.55%
2022/08/25	0	0.00	11	36.30	36.30	-11	1,356	-0.81%
2022/08/24	3	33.10	2.6	33.39	33.00	0.4	1,330	0.03%
2022/08/23	0	0.00	1	33.20	33.15	-1	1,342	-0.07%
2022/08/22	1	33.60	10	33.95	33.50	-9	1,349	-0.67%
2022/08/19	2	33.35	5	33.74	33.15	-3	1,349	-0.22%
2022/08/18	1	33.55	32	33.47	33.55	-31	1,359	-2.28%
2022/08/17	1	33.00	18	33.29	33.40	-17	1,359	-1.25%
2022/08/16	1	32.60	8	32.66	32.50	-7	1,360	-0.51%
2022/08/15	2	32.35	15	32.58	32.55	-13	1,357	-0.96%
2022/08/12	2	31.68	30	31.73	31.80	-28	1,352	-2.07%
2022/08/11	1	30.70	16	31.18	31.30	-15	1,353	-1.11%
2022/08/10	12	30.05	15	30.75	30.75	-3	1,352	-0.22%
2022/08/09	0	0.00	3	30.57	30.40	-3	1,345	-0.22%
2022/08/08	6	30.07	4	30.45	30.45	2	1,354	0.15%
2022/08/05	1	31.30	0	0.00	31.20	1	1,354	0.07%
2022/08/04	5	31.09	15	31.22	31.05	-10	1,353	-0.74%
2022/08/03	3	33.20	6	32.80	32.55	-3	1,337	-0.22%
2022/08/02	6	33.63	23	34.30	33.50	-17	1,335	-1.27%
2022/08/01	4	34.10	74	33.56	34.00	-70	1,317	-5.31%
2022/07/29	0	0.00	19	32.94	33.00	-19	1,301	-1.46%
2022/07/28	13	32.42	0	0.00	32.20	13	1,294	1.00%
2022/07/27	2	32.40	13	32.97	33.20	-11	1,286	-0.85%
2022/07/26	17	32.89	11	32.98	32.50	6	1,289	0.47%
2022/07/25	5	32.55	1	33.50	33.10	4	1,274	0.31%
2022/07/22	10	33.30	23	33.56	33.40	-13	1,267	-1.02%
2022/07/21	5	32.43	14.2	32.52	33.05	-9.2	1,267	-0.72%
2022/07/20	13	32.58	17	32.61	31.90	-4	1,248	-0.32%
2022/07/19	50	33.29	11	32.93	32.55	39	1,227	3.18%
2022/07/18	19.2	34.88	10	34.65	34.40	9.2	1,193	0.77%
2022/07/15	57	34.49	23	35.08	36.05	34	1,142	2.98%
2022/07/14	16	33.45	21.9	34.11	34.70	-5.9	1,006	-0.59%
2022/07/13	0	0.00	12	31.55	31.55	-12	890	-1.35%
2022/07/12	0	0.00	9	29.11	28.70	-9	882	-1.02%
2022/07/11	2	29.95	69	29.63	29.85	-67	879	-7.62%
2022/07/08	0	0.00	37	28.45	28.55	-37	854	-4.33%
2022/07/06	1	27.60	29	27.46	27.15	-28	854	-3.28%
2022/07/05	1	26.90	42	27.38	27.40	-41	860	-4.76%
2022/07/04	0	0.00	47	27.08	26.90	-47	862	-5.45%
2022/06/30	1.1	27.00	0	27.10	26.80	1	861	0.12%
2022/06/29	0	0.00	24	28.57	28.55	-24	851	-2.82%
2022/06/28	0	0.00	25	28.98	29.05	-25	854	-2.93%
2022/06/27	0	0.00	64	29.02	29.05	-64	858	-7.45%
2022/06/24	0	0.00	45	28.94	28.90	-45	857	-5.25%
2022/06/23	3	27.85	10	27.75	27.80	-7	850	-0.82%
2022/06/22	8.1	28.06	2	28.50	27.70	6.1	866	0.70%
2022/06/21	3	28.82	53	28.67	29.10	-50	865	-5.78%
2022/06/20	12.2	27.70	1	27.70	27.40	11.2	870	1.28%
2022/06/17	61.1	29.97	21	30.66	29.40	40.1	849	4.72%
2022/06/16	48.2	31.36	12	32.62	30.50	36.2	842	4.29%
2022/06/15	5	33.27	6	33.43	33.15	-1	826	-0.12%
2022/06/14	87.1	34.40	7	34.11	34.00	80.1	832	9.62%
2022/06/13	57	35.83	0	0.00	35.60	57	836	6.81%
2022/06/10	35.3	36.15	6	36.35	36.65	29.3	839	3.49%
2022/06/09	81.4	36.09	4	36.69	36.80	77.4	843	9.18%
2022/06/08	3	40.15	22	40.38	40.10	-19	818	-2.32%
2022/06/07	2	39.80	6.7	40.10	39.95	-4.7	816	-0.58%
2022/06/06	1	40.10	3	39.80	39.95	-2	821	-0.24%
2022/06/02	0	0.00	21	39.71	39.75	-21	827	-2.54%
2022/06/01	0	0.00	10.1	39.83	39.65	-10.1	841	-1.20%
2022/05/31	0.3	39.35	59	39.14	39.60	-58.8	841	-6.98%
2022/05/30	9	38.18	105	38.63	38.95	-96	832	-11.53%	大賣/
2022/05/27	0	0.00	194	37.18	37.70	-194	827	-23.45%	大賣/鉅額交易
2022/05/26	4	36.35	23	37.20	36.60	-19	832	-2.28%
2022/05/25	2	36.50	20	36.58	36.85	-18	841	-2.14%
2022/05/24	107	36.73	2	36.40	36.40	105	852	12.32%	大買/鉅額交易
2022/05/23	1	37.50	3.2	37.95	37.20	-2.2	855	-0.25%
2022/05/20	0	0.00	49	37.78	37.75	-49	871	-5.62%
2022/05/19	42.2	37.02	5	37.00	37.75	37.2	882	4.21%
2022/05/18	0	0.00	53	37.95	38.00	-53	891	-5.95%
2022/05/17	0	0.00	47	37.76	37.80	-47	905	-5.19%
2022/05/16	12	37.45	32	38.42	37.25	-20	922	-2.17%
2022/05/13	0	0.00	67	37.35	37.10	-67	949	-7.06%
2022/05/12	6.3	36.47	0	0.00	36.15	6.3	961	0.65%
2022/05/11	1.1	37.95	2	37.83	37.30	-1	969	-0.10%
2022/05/10	9	36.88	83	37.89	38.10	-74	1,026	-7.21%
2022/05/09	103.3	37.53	0	0.00	37.10	103.3	1,122	9.21%	大買/鉅額交易
2022/05/06	16	39.17	3	39.25	39.50	13	1,222	1.06%
2022/05/05	0	0.00	12	41.25	40.95	-12	1,255	-0.96%
2022/05/04	1	40.75	28	41.12	40.80	-27	1,309	-2.06%
2022/05/03	2	39.95	97.6	40.37	40.80	-95.6	1,352	-7.07%
2022/04/29	0	0.00	27	39.93	39.75	-27	1,400	-1.93%
2022/04/28	17	39.62	0	0.00	39.55	17	1,447	1.17%
2022/04/27	157.1	39.11	1	39.25	39.55	156.1	1,449	10.77%	大買/鉅額交易
2022/04/26	29	40.89	4	41.14	40.90	25	1,436	1.74%
2022/04/25	45.1	40.96	2	41.00	41.05	43.1	1,447	2.98%
2022/04/22	1	42.05	11	42.15	42.05	-10	1,454	-0.69%
2022/04/21	2	42.85	9	43.02	42.55	-7	1,461	-0.48%
2022/04/20	1	42.55	11	42.61	42.65	-10	1,456	-0.69%
2022/04/19	4	41.98	30	41.94	42.00	-26	1,455	-1.79%
2022/04/18	0.1	41.30	2	40.90	40.95	-1.9	1,462	-0.13%
2022/04/15	26	41.37	0	0.00	41.25	26	1,491	1.74%
2022/04/14	1	42.25	0	0.00	42.20	1	1,554	0.06%
2022/04/13	1.2	42.56	4	42.48	42.35	-2.9	1,564	-0.18%
2022/04/12	18.1	41.31	0	0.00	42.10	18.1	1,563	1.16%
2022/04/11	51.1	41.78	0	0.00	41.30	51.1	1,573	3.25%
2022/04/08	12	42.86	0	0.00	42.75	12	1,575	0.76%
2022/04/07	35.1	43.25	5.5	43.19	42.80	29.6	1,584	1.87%
2022/04/06	32	44.32	3	44.33	44.35	29	1,577	1.84%
2022/04/01	0	0.00	9	45.24	45.35	-9	1,575	-0.57%
2022/03/31	10	45.34	8	45.15	45.20	2	1,579	0.13%
2022/03/30	2.5	46.35	3	46.40	45.80	-0.5	1,578	-0.03%
2022/03/29	7	45.38	0	0.00	45.40	7	1,579	0.44%
2022/03/28	10	45.59	7	45.69	45.95	3	1,581	0.19%
2022/03/25	25	45.60	1	46.35	45.40	24	1,592	1.51%
2022/03/24	5	46.95	1	47.20	47.25	4	1,583	0.25%
2022/03/23	0	47.30	28	47.08	47.45	-28	1,588	-1.76%
2022/03/22	3	45.67	9	45.97	46.05	-6	1,579	-0.38%
2022/03/21	18	45.75	28	45.76	45.90	-10	1,584	-0.63%
2022/03/18	3	45.13	20	44.98	45.45	-17	1,581	-1.08%
2022/03/17	9	44.09	64	43.95	44.15	-55	1,603	-3.43%
2022/03/16	1	42.85	13	43.40	43.35	-12	1,605	-0.75%
2022/03/15	29	42.06	0	0.00	42.20	29	1,590	1.82%
2022/03/14	0	0.00	14	42.43	42.85	-14	1,591	-0.88%
2022/03/11	7	41.09	2	41.70	41.60	5	1,620	0.31%
2022/03/10	12	40.85	0	0.00	41.10	12	1,655	0.72%
2022/03/09	27	40.91	0	0.00	40.75	27	1,643	1.64%
2022/03/08	14	41.41	4	42.75	41.50	10	1,641	0.61%
2022/03/07	50	42.15	0	0.00	42.00	50	1,636	3.06%
2022/03/04	10	43.55	0	0.00	43.55	10	1,624	0.62%
2022/03/03	4	44.40	10	44.51	44.40	-6	1,623	-0.37%
2022/03/01	10	44.54	26	44.08	44.55	-16	1,622	-0.99%
2022/02/25	6	42.11	1	41.85	42.75	5	1,612	0.31%
2022/02/24	13	42.95	14	42.84	42.85	-1	1,591	-0.06%
2022/02/23	7	43.42	1	43.85	44.20	6	1,578	0.38%
2022/02/22	56.1	43.38	0	0.00	43.10	56.1	1,572	3.57%
2022/02/21	45	44.11	0	0.00	44.45	45	1,558	2.89%
2022/02/18	29	44.55	7	44.81	44.80	22	1,553	1.42%
2022/02/17	47	44.52	4	44.40	44.30	43	1,546	2.78%
2022/02/16	21	44.74	14	44.93	45.30	7	1,538	0.46%
2022/02/15	2	44.50	26	44.77	44.30	-24	1,521	-1.58%
2022/02/14	19.1	43.12	1	42.80	42.90	18.1	1,489	1.21%
2022/02/11	23	44.70	4	44.80	44.75	19	1,479	1.28%
2022/02/10	45	44.97	1	45.00	45.20	44	1,471	2.99%
2022/02/09	4	45.69	13	45.71	46.75	-9	1,432	-0.63%
2022/02/08	96.1	42.60	1	42.40	43.60	95.1	1,345	7.07%
2022/02/07	7	45.04	3	45.65	45.65	4	1,226	0.33%
2022/01/26	82	45.18	8	45.05	44.40	74	1,186	6.24%
2022/01/25	52	46.03	2	46.03	45.95	50	1,133	4.41%
2022/01/24	87	47.23	12	46.63	46.45	75	1,090	6.88%
2022/01/21	54	48.68	7	48.74	48.20	47	1,034	4.55%
2022/01/20	12	51.13	0	0.00	51.20	12	985	1.22%
2022/01/19	0	0.00	2	51.70	51.70	-2	978	-0.20%
2022/01/18	1	52.30	9	52.77	52.30	-8	973	-0.82%
2022/01/17	17	50.86	2	51.20	51.00	15	959	1.56%
2022/01/14	3	51.37	0	0.00	51.30	3	949	0.32%
2022/01/13	1	52.20	1	52.20	52.50	0	948	0.00%
2022/01/12	24	52.16	20	52.01	52.40	4	946	0.42%
2022/01/11	4	52.80	1	52.80	52.50	3	943	0.32%
2022/01/10	3	52.43	15	52.41	54.00	-12	932	-1.29%
2022/01/07	66.5	52.43	3	52.80	52.00	63.5	903	7.03%
2022/01/06	0	0.00	3	56.03	55.90	-3	827	-0.36%
2022/01/05	3	56.30	2	57.10	56.10	1	819	0.12%
2022/01/04	0	0.00	1	56.90	56.50	-1	817	-0.12%
2022/01/03	16	55.92	2	56.00	55.90	14	800	1.75%
2021/12/30	6	56.60	0	0.00	56.50	6	792	0.76%
2021/12/29	5	57.30	5.1	57.68	57.30	-0.1	778	-0.01%
2021/12/28	0	57.50	3	57.27	57.50	-3	774	-0.39%
2021/12/24	1.2	56.87	6	57.08	56.80	-4.8	775	-0.62%
2021/12/23	1	56.80	0	0.00	57.10	1	771	0.13%
2021/12/22	1	57.70	1	57.40	57.50	0	767	0.00%
2021/12/21	1	57.50	1	57.40	57.50	0	761	0.00%
2021/12/20	3	56.70	2	56.80	56.60	1	742	0.13%
2021/12/17	0.9	57.07	5	56.90	56.40	-4.1	729	-0.56%
2021/12/16	11	55.88	3	56.10	55.80	8	709	1.13%
2021/12/15	28	55.93	2	55.85	55.60	26	701	3.71%
2021/12/14	24	56.40	6	57.00	56.20	18	687	2.62%
2021/12/13	50	56.75	3	57.10	57.00	47	672	6.99%
2021/12/10	10	59.00	199	59.28	59.00	-189	626	-30.16%	大賣/鉅額交易
2021/12/09	2.1	59.21	16	59.45	59.20	-13.9	607	-2.29%
2021/12/08	3.1	59.48	48	59.50	59.50	-44.9	602	-7.46%
2021/12/07	14	58.87	580	58.79	59.00	-566	604	-93.62%	大賣/鉅額交易
2021/12/06	19	60.26	2	60.30	60.30	17	562	3.02%
2021/12/03	10	62.76	0	0.00	62.90	10	530	1.88%
2021/12/02	7	63.03	1	62.80	62.80	6	523	1.15%
2021/11/29	2	63.50	1	63.00	64.00	1	503	0.20%
2021/11/26	10.1	65.00	0	0.00	64.10	10.1	500	2.02%
2021/11/24	4	65.05	0	0.00	65.20	4	494	0.81%
2021/11/23	0	0.00	34	63.98	64.00	-34	491	-6.91%
2021/11/22	0.5	64.42	0	0.00	64.00	0.5	491	0.10%
2021/11/19	2	64.10	0	0.00	64.00	2	500	0.40%
2021/11/17	7	64.57	5	65.30	64.50	2	504	0.40%
2021/11/16	0	0.00	3	65.00	64.20	-3	501	-0.60%
2021/11/15	0.1	65.50	3	65.50	65.30	-2.9	501	-0.58%
2021/11/12	2	64.90	0	0.00	65.00	2	510	0.39%
2021/11/11	3	64.60	3	65.50	64.80	0	513	0.00%
2021/11/10	9	65.63	104	65.48	65.30	-95	519	-18.27%	大賣/
2021/11/09	3	64.07	2	65.00	65.20	1	517	0.19%
2021/11/08	54	63.95	0	0.00	63.90	54	519	10.39%
2021/11/05	15	65.79	0	0.00	65.80	15	516	2.90%
2021/11/04	2	68.45	0	0.00	68.50	2	549	0.36%
2021/11/03	2	68.20	0	0.00	68.20	2	563	0.36%
2021/11/01	1	68.30	1	68.20	68.30	0	618	0.00%
2021/10/29	0	0.00	4	67.25	67.00	-4	663	-0.60%
2021/10/28	2	66.80	1	67.40	67.10	1	668	0.15%
2021/10/27	2	65.60	0	0.00	66.20	2	670	0.30%
2021/10/26	1	66.00	4	65.98	66.00	-3	687	-0.44%
2021/10/25	21	65.95	4	65.50	66.00	17	700	2.43%
2021/10/22	1	66.00	1	65.70	65.70	0	723	0.00%
2021/10/19	0	0.00	1	67.00	66.80	-1	774	-0.13%
2021/10/18	1	65.60	0	0.00	65.90	1	806	0.12%
2021/10/15	1	66.40	1	65.80	66.10	0	865	0.00%
2021/10/14	2	65.10	0	0.00	65.20	2	897	0.22%
2021/10/13	1	65.40	1	65.40	65.20	0	934	0.00%
2021/10/12	3	65.57	0	0.00	65.50	3	947	0.32%
2021/10/08	0	68.40	2	67.30	67.30	-2	963	-0.20%
2021/10/07	0.2	68.33	1	67.70	67.90	-0.8	990	-0.08%
2021/10/06	0.1	66.80	0	0.00	65.00	0.1	1,043	0.01%
2021/10/05	3	63.80	0	0.00	65.80	3	1,119	0.27%
2021/10/04	7.4	65.79	0	0.00	65.40	7.4	1,129	0.65%
2021/10/01	51	68.34	0	0.00	68.30	51	1,123	4.54%
2021/09/29	1	69.20	0	0.00	69.50	1	1,140	0.09%
2021/09/28	0.2	70.50	1	70.50	70.50	-0.8	1,152	-0.07%
2021/09/27	0	0.00	1	70.50	70.80	-1	1,166	-0.09%
2021/09/24	0	0.00	5	69.70	69.80	-5	1,184	-0.42%
2021/09/23	1	69.10	4	69.00	69.20	-3	1,196	-0.25%
2021/09/22	1	68.50	3.1	69.03	68.30	-2.1	1,223	-0.17%
2021/09/16	3	70.00	0	0.00	70.30	3	1,343	0.22%
2021/09/14	0	0.00	1	71.20	71.00	-1	1,369	-0.07%
2021/09/13	3	71.50	0	0.00	71.30	3	1,378	0.22%
2021/09/10	6.3	72.33	5	73.10	71.50	1.3	1,392	0.09%
2021/09/09	0	0.00	1	70.20	70.20	-1	1,403	-0.07%
2021/09/08	1	69.20	1	69.30	69.20	0	1,408	0.00%
2021/09/07	9	70.48	1	70.50	70.30	8	1,407	0.57%
2021/09/06	45	71.00	0	0.00	71.00	45	1,413	3.18%
2021/09/03	2	71.55	0	0.00	71.50	2	1,420	0.14%
2021/09/01	0	72.00	0	0.00	72.00	0	1,482	0.00%
2021/08/31	15.2	70.81	0	0.00	70.80	15.2	1,499	1.01%
2021/08/30	0	0.00	6	70.80	71.00	-6	1,516	-0.40%
2021/08/27	34	70.13	0	0.00	70.40	34	1,534	2.22%
2021/08/26	5	70.20	0	0.00	70.50	5	1,556	0.32%
2021/08/25	1.5	71.30	1	70.50	70.70	0.5	1,581	0.03%
2021/08/24	1	69.90	0	0.00	69.30	1	1,588	0.06%
2021/08/23	0.2	71.70	0	0.00	70.60	0.2	1,616	0.01%
2021/08/18	0.1	70.80	5	70.50	71.90	-4.9	1,756	-0.28%
2021/08/17	1	70.10	1	71.40	69.90	0	1,766	0.00%
2021/08/16	1.3	70.08	0	0.00	70.00	1.3	1,783	0.07%
2021/08/13	4	73.38	14	73.85	72.00	-10	1,799	-0.56%
2021/08/12	4	72.98	1	73.50	73.50	3	1,807	0.17%
2021/08/11	8	73.38	2	73.30	73.00	6	1,828	0.33%
2021/08/10	29	73.85	7	73.24	73.10	22	1,855	1.19%
2021/08/09	1	77.50	0	0.00	77.00	1	1,857	0.05%
2021/08/05	3	77.87	0	0.00	78.00	3	1,943	0.15%
2021/08/04	1	80.50	6	79.22	80.80	-5	2,001	-0.25%
2021/08/03	0	0.00	3	78.47	77.70	-3	2,083	-0.14%
2021/08/02	2	77.50	2	78.00	77.80	0	2,174	0.00%
2021/07/30	6	77.30	3	77.80	77.10	3	2,398	0.13%
2021/07/29	1	78.00	6	78.83	77.90	-5	2,424	-0.21%
2021/07/28	1	77.00	13	79.16	77.90	-12	2,486	-0.48%
2021/07/27	3	79.00	6	79.32	78.30	-3	2,563	-0.12%
2021/07/26	2	79.75	4	80.38	79.90	-2	2,596	-0.08%
2021/07/23	18.2	81.80	1	81.90	81.00	17.2	2,630	0.65%
2021/07/22	0	0.00	2	82.50	82.20	-2	2,660	-0.08%
2021/07/21	5	84.40	23	85.08	84.40	-18	2,646	-0.68%
2021/07/20	5	82.96	2	82.80	83.60	3	2,616	0.11%
2021/07/19	1	84.30	18	84.20	84.30	-17	2,597	-0.65%
2021/07/16	2	83.20	15	83.43	83.50	-13	2,611	-0.50%
2021/07/15	0	0.00	5	82.84	83.00	-5	2,618	-0.19%
2021/07/13	13	83.48	22	84.04	83.40	-9	2,758	-0.33%
2021/07/12	9	82.33	25	83.86	82.30	-16	2,754	-0.58%
2021/07/09	0	0.00	1	78.60	78.50	-1	2,721	-0.04%
2021/07/08	0	0.00	1	78.00	78.30	-1	2,792	-0.04%
2021/07/07	3	77.93	6	77.82	77.90	-3	2,886	-0.10%
2021/07/06	5	78.40	3	78.30	78.60	2	3,050	0.07%
2021/07/05	5	79.30	1	79.21	79.10	4	3,159	0.13%
2021/07/02	1	77.90	1	78.50	78.90	0	3,225	0.00%
2021/07/01	14	78.00	4	78.13	77.60	10	3,285	0.30%
2021/06/30	0.2	80.00	0	0.00	78.90	0.2	3,422	0.01%
2021/06/29	14.2	79.94	3	80.17	79.20	11.2	3,595	0.31%
2021/06/28	3.1	81.37	3	80.80	80.50	0.1	3,608	0.00%
2021/06/25	3	81.40	41	81.57	82.20	-38	3,582	-1.06%
2021/06/24	0.3	78.93	1	79.00	78.80	-0.7	3,551	-0.02%
2021/06/23	0	0.00	6	78.23	78.60	-6	3,572	-0.17%
2021/06/22	3.2	77.31	0	0.00	76.60	3.2	3,572	0.09%
2021/06/21	3	77.50	0	0.00	77.30	3	3,597	0.08%
2021/06/18	3	78.60	13	78.92	78.90	-10	3,625	-0.28%
2021/06/17	0	0.00	2	77.40	77.40	-2	3,644	-0.05%
2021/06/16	1	76.20	2	77.10	76.60	-1	3,757	-0.03%
2021/06/15	3	76.67	1	76.90	77.00	2	3,802	0.05%
2021/06/11	0	0.00	2	77.35	77.00	-2	3,897	-0.05%
2021/06/10	17	76.99	2	77.30	76.60	15	4,079	0.37%
2021/06/09	6	79.23	2.1	79.57	79.60	3.9	4,120	0.09%
2021/06/08	4	78.65	0	0.00	78.90	4	4,263	0.09%
2021/06/07	1	78.60	10	78.22	78.20	-9	4,623	-0.19%
2021/06/04	0	0.00	2	79.25	79.20	-2	4,762	-0.04%
2021/06/03	4	78.93	2	78.45	78.30	2	4,759	0.04%
2021/06/02	6	79.63	8	79.94	79.70	-2	4,767	-0.04%
2021/06/01	1	78.70	18	78.13	78.70	-17	4,753	-0.36%
2021/05/31	4	77.38	8	78.24	77.40	-4	4,755	-0.08%
2021/05/28	4	77.28	5.2	78.04	78.00	-1.2	4,749	-0.03%
2021/05/27	14.2	74.90	23.3	75.66	77.00	-9.1	4,796	-0.19%
2021/05/26	2.1	72.98	31	72.59	73.00	-28.9	4,784	-0.61%
2021/05/25	3	70.53	23.1	70.62	70.30	-20.1	4,789	-0.42%
2021/05/24	29	68.96	1	69.20	69.50	28	4,793	0.58%
2021/05/21	4.3	68.28	23	69.49	70.10	-18.7	4,842	-0.39%
2021/05/20	15	66.95	9	67.07	66.60	6	4,882	0.12%
2021/05/19	8.1	66.33	7	67.39	67.00	1.1	5,007	0.02%
2021/05/18	18	65.24	28	66.57	67.20	-10	5,222	-0.19%
2021/05/17	31.2	64.28	5.1	66.72	63.10	26.1	5,225	0.50%
2021/05/14	12.1	70.01	33	71.74	70.10	-20.9	5,210	-0.40%
2021/05/13	27	66.39	22	67.75	68.60	5	5,213	0.10%
2021/05/12	38.2	68.77	22	67.20	67.40	16.2	5,194	0.31%
2021/05/11	167.2	72.28	5	72.00	71.50	162.2	5,147	3.15%	大買/鉅額交易
2021/05/10	30	79.06	11	80.84	78.80	19	5,120	0.37%
2021/05/07	144	77.90	18	77.38	78.30	126	5,115	2.46%	大買/鉅額交易
2021/05/06	129	83.60	0	0.00	83.60	129	4,894	2.64%	大買/鉅額交易
2021/05/05	14	93.54	9	94.91	92.80	5	4,875	0.10%
2021/05/04	23	90.40	30	91.42	94.20	-7	4,813	-0.15%
2021/05/03	14	93.56	5	94.64	91.50	9	4,735	0.19%
2021/04/29	2	91.95	13	93.89	94.00	-11	4,693	-0.23%
2021/04/28	1	92.00	18	92.28	93.40	-17	4,658	-0.36%
2021/04/27	7	89.87	4	90.75	90.30	3	4,653	0.06%
2021/04/26	7	89.93	16	90.33	90.30	-9	4,689	-0.19%
2021/04/23	6	88.15	2	88.90	88.70	4	4,705	0.09%
2021/04/22	32	88.86	8	88.15	88.00	24	4,700	0.51%
2021/04/21	12	89.54	8	89.49	89.80	4	4,659	0.09%
2021/04/20	10.1	89.40	2	89.55	89.00	8.1	4,653	0.17%
2021/04/19	82.3	89.49	7	89.43	89.00	75.3	4,635	1.62%
2021/04/16	2	95.45	17	95.42	95.30	-15	4,540	-0.33%
2021/04/15	9	91.37	12	92.54	93.50	-3	4,499	-0.07%
2021/04/14	47	89.25	14	90.71	90.80	33	4,471	0.74%
2021/04/13	17.3	94.35	14	92.87	92.00	3.3	4,402	0.07%
2021/04/12	26.3	98.20	13	98.46	95.90	13.3	4,308	0.31%
2021/04/09	12.2	104.52	16	105.63	106.50	-3.8	4,142	-0.09%
2021/04/08	9	101.49	12	101.37	103.50	-3	4,036	-0.07%
2021/04/07	18	99.99	22	100.89	99.60	-4	3,966	-0.10%
2021/04/06	12.2	98.51	386	99.86	100.00	-373.8	3,914	-9.55%	大賣/鉅額交易
2021/04/01	8	98.40	106.2	99.00	98.00	-98.2	3,769	-2.61%	大賣/
2021/03/31	4	95.50	10	95.81	94.30	-6	3,590	-0.17%
2021/03/30	5	95.06	0	0.00	95.20	5	3,562	0.14%
2021/03/29	3	94.20	11	94.94	95.30	-8	3,595	-0.22%
2021/03/26	1.2	94.50	7	92.96	92.60	-5.8	3,589	-0.16%
2021/03/25	0	0.00	2	93.50	93.20	-2	3,564	-0.06%
2021/03/24	9	93.49	9	93.41	93.50	0	3,561	0.00%
2021/03/23	14	91.76	30	92.25	93.50	-16	3,565	-0.45%
2021/03/22	27	91.94	1	92.00	91.60	26	3,532	0.74%
2021/03/19	12	94.28	8	95.69	93.40	4	3,513	0.11%
2021/03/18	6	94.20	4	94.80	94.90	2	3,434	0.06%
2021/03/17	3	94.56	4	94.03	93.20	-1	3,405	-0.03%
2021/03/16	10	94.37	19	94.16	92.50	-9	3,349	-0.27%
2021/03/15	5	92.14	4	92.83	92.60	1	3,179	0.03%
2021/03/12	9	92.41	9	92.78	92.00	0	3,144	0.00%
2021/03/11	24	91.04	103.8	90.29	93.40	-79.8	3,004	-2.66%	大賣/
2021/03/10	8	85.51	64	85.98	86.70	-56	2,639	-2.12%
2021/03/09	3	83.33	4	83.65	82.60	-1	2,491	-0.04%
2021/03/08	2	83.20	10	84.23	83.60	-8	2,485	-0.32%
2021/03/05	5	81.16	4	81.50	81.90	1	2,459	0.04%
2021/03/04	10	81.50	5	81.88	81.80	5	2,459	0.20%
2021/03/03	10	82.52	2	82.65	82.10	8	2,462	0.32%
2021/03/02	15	84.15	18	83.91	83.90	-3	2,444	-0.12%
2021/02/26	56	80.81	4	81.20	81.20	52	2,359	2.20%
2021/02/25	5	83.64	7	83.26	82.70	-2	2,325	-0.09%
2021/02/24	23	83.56	13	83.14	83.20	10	2,288	0.44%
2021/02/23	21	85.24	8.4	83.63	83.20	12.6	2,268	0.56%
2021/02/22	36	86.52	1	86.40	86.70	35	2,208	1.58%
2021/02/19	4	87.83	96.1	88.23	88.00	-92.1	2,162	-4.26%
2021/02/18	11.1	83.34	33	84.10	86.10	-21.9	2,051	-1.07%
2021/02/17	2	78.75	23	78.88	79.10	-21	1,811	-1.16%
2021/02/05	6	78.33	4	77.75	77.70	2	1,774	0.11%
2021/02/04	11	78.02	29	78.43	78.20	-18	1,752	-1.03%
2021/02/03	8	75.70	1	77.30	75.90	7	1,730	0.40%
2021/02/02	11	76.78	0	0.00	76.80	11	1,850	0.59%
2021/02/01	5	75.86	49	76.32	78.30	-44	1,833	-2.40%
2021/01/29	39	75.05	31	77.42	73.60	8	1,749	0.46%
2021/01/28	4.1	74.93	2	74.80	74.70	2.1	1,688	0.12%
2021/01/27	2	74.60	13	75.23	75.80	-11	1,714	-0.64%
2021/01/26	2	74.35	0	0.00	74.10	2	1,710	0.12%
2021/01/25	0	0.00	12	74.61	75.40	-12	1,731	-0.69%
2021/01/22	6	72.90	1	73.40	73.60	5	1,720	0.29%
2021/01/20	14	74.75	5.2	75.88	73.30	8.8	1,713	0.52%
2021/01/19	7	77.96	2	78.75	77.60	5	1,667	0.30%
2021/01/18	7.3	77.27	19	76.65	77.30	-11.7	1,623	-0.72%
2021/01/14	1	76.60	3	76.50	76.00	-2	1,609	-0.12%
2021/01/13	5	76.32	4	76.05	75.90	1	1,617	0.06%
2021/01/12	0.1	75.20	7	75.66	76.00	-6.9	1,637	-0.42%
2021/01/11	9	76.73	6	76.80	75.20	3	1,631	0.18%
2021/01/08	1	74.40	6	74.23	73.90	-5	1,625	-0.31%
2021/01/07	2	73.70	6	73.03	73.70	-4	1,657	-0.24%
2020/12/31	1	72.60	1	72.90	72.80	0	1,707	0.00%
2020/12/30	1	71.90	0	0.00	73.90	1	1,723	0.06%
2020/12/29	18	72.30	2	72.00	71.90	16	1,753	0.91%
2020/12/28	1	72.70	0	0.00	72.50	1	1,759	0.06%
2020/12/24	2	73.40	19	73.58	73.50	-17	1,783	-0.95%
2020/12/23	26	73.20	0	0.00	72.70	26	1,805	1.44%
2020/12/22	9	76.07	5	75.12	74.50	4	1,821	0.22%
2020/12/21	2	77.50	4	77.85	77.80	-2	1,846	-0.11%
2020/12/18	2	78.55	2	78.10	78.20	0	1,879	0.00%
2020/12/17	6	78.28	6	78.92	77.50	0	1,914	0.00%
2020/12/16	0	0.00	4	77.10	77.30	-4	1,910	-0.21%
2020/12/15	0	0.00	2	79.00	76.70	-2	1,952	-0.10%
2020/12/14	1	78.70	4	77.98	78.40	-3	2,041	-0.15%
2020/12/11	7	77.29	0	0.00	76.80	7	2,073	0.34%
2020/12/10	2	77.60	4	76.93	77.00	-2	2,096	-0.10%
2020/12/09	1	74.50	3.3	74.71	75.20	-2.3	2,129	-0.11%
2020/12/08	12	73.53	2	72.05	75.00	10	2,182	0.46%
2020/12/07	26	73.84	2	73.65	73.30	24	2,380	1.01%
2020/12/04	12	75.85	0	0.00	76.00	12	2,514	0.48%
2020/12/03	5	76.16	3	77.20	76.50	2	2,560	0.08%
2020/12/02	3	76.50	2	77.25	76.40	1	2,614	0.04%
2020/12/01	6	77.10	3	77.37	77.00	3	2,723	0.11%
2020/11/30	10	77.60	0	0.00	77.50	10	2,870	0.35%
2020/11/27	0	0.00	8	78.81	78.30	-8	2,987	-0.27%
2020/11/26	0	0.00	4	78.00	77.80	-4	3,242	-0.12%
2020/11/25	3.2	78.80	15	78.04	77.70	-11.8	3,583	-0.33%
2020/11/24	0	0.00	1	77.50	77.30	-1	3,715	-0.03%
2020/11/23	0	0.00	5	78.28	77.70	-5	3,734	-0.13%
2020/11/20	13	77.48	6	77.67	77.80	7	3,763	0.19%
2020/11/19	7	77.30	6	77.55	77.20	1	3,872	0.03%
2020/11/18	0	0.00	1	77.50	77.30	-1	4,010	-0.02%
2020/11/17	13	76.45	2	75.95	75.80	11	4,038	0.27%
2020/11/13	8	76.95	1	76.90	77.20	7	4,203	0.17%
2020/11/12	3	78.43	6	78.20	77.70	-3	4,252	-0.07%
2020/11/11	5	77.84	8	78.23	78.30	-3	4,291	-0.07%
2020/11/10	62	77.10	41	77.10	76.70	21	4,273	0.49%
2020/11/09	2	82.05	9	81.74	82.30	-7	4,175	-0.17%
2020/11/06	3	79.13	4	80.15	79.50	-1	4,180	-0.02%
2020/11/05	8	80.48	4	80.00	79.70	4	4,228	0.09%
2020/11/04	6	81.53	15	80.73	81.90	-9	4,341	-0.21%
2020/11/03	0	0.00	1	78.20	79.30	-1	4,375	-0.02%
2020/11/02	3	78.43	1	79.20	77.30	2	4,446	0.04%
2020/10/30	3	80.10	2	80.05	80.10	1	4,523	0.02%
2020/10/29	5	79.30	1	80.10	80.40	4	4,831	0.08%
2020/10/28	1	82.20	5	81.16	80.60	-4	4,990	-0.08%
2020/10/27	0	0.00	11	80.17	80.30	-11	5,037	-0.22%
2020/10/26	3	81.80	4	81.43	80.60	-1	5,077	-0.02%
2020/10/23	6	82.18	6	81.90	82.10	0	5,132	0.00%
2020/10/22	14	79.34	0	0.00	80.20	14	5,201	0.27%
2020/10/21	8	80.29	0	0.00	80.10	8	5,285	0.15%
2020/10/20	10	80.01	1	81.70	80.10	9	5,537	0.16%
2020/10/19	3	81.30	0	0.00	81.20	3	5,550	0.05%
2020/10/16	7	81.54	5	82.30	80.80	2	5,625	0.04%
2020/10/15	8	84.84	1	84.00	83.00	7	5,718	0.12%
2020/10/14	1	85.50	1	86.80	86.30	0	5,697	0.00%
2020/10/13	4	84.70	2	85.10	85.20	2	5,700	0.04%
2020/10/12	11	85.62	2	86.35	85.10	9	5,708	0.16%
2020/10/08	6	85.90	4	85.23	85.90	2	5,754	0.03%
2020/10/07	9	85.86	1	86.20	86.10	8	5,774	0.14%
2020/10/06	26	86.73	26	87.33	87.40	0	5,817	0.00%
2020/10/05	5	83.76	16	83.53	84.50	-11	5,843	-0.19%
2020/09/30	6	82.02	2	82.50	82.50	4	5,840	0.07%
2020/09/29	2	81.80	0	0.00	81.30	2	5,862	0.03%
2020/09/28	0	0.00	2	82.00	82.40	-2	5,873	-0.03%
2020/09/25	6	80.27	9	79.60	79.00	-3	5,884	-0.05%
2020/09/24	28.1	83.14	6	83.62	82.20	22.1	5,847	0.38%
2020/09/23	15	85.69	11	86.83	85.90	4	5,840	0.07%
2020/09/22	8	87.43	2	88.40	87.10	6	5,868	0.10%
2020/09/21	2	88.60	2	87.70	87.50	0	5,867	0.00%
2020/09/18	2	86.85	6	87.65	88.30	-4	5,862	-0.07%
2020/09/17	29	87.03	73	87.27	86.20	-44	5,831	-0.75%
2020/09/16	27	89.55	5	90.84	89.00	22	5,752	0.38%
2020/09/15	6	91.07	6	92.08	91.50	0	5,736	0.00%
2020/09/14	39	88.99	13	90.28	90.70	26	5,758	0.45%
2020/09/11	33	91.81	15	92.13	91.30	18	5,721	0.31%
2020/09/10	54	95.13	21	96.53	92.60	33	5,703	0.58%
2020/09/09	30	97.03	35	97.29	97.00	-5	5,681	-0.09%
2020/09/08	26	95.73	15	94.34	94.20	11	5,669	0.19%
2020/09/07	23	95.10	9	94.38	94.00	14	5,679	0.25%
2020/09/04	16	96.10	2	96.05	96.30	14	5,677	0.25%
2020/09/03	40	98.50	54	99.14	99.00	-14	5,592	-0.25%
2020/09/02	22	97.99	16	98.18	97.20	6	5,483	0.11%
2020/09/01	37	99.62	52	100.86	97.30	-15	5,390	-0.28%
2020/08/31	38	96.62	83	98.12	100.50	-45	5,159	-0.87%
2020/08/28	8	91.45	31	91.80	91.50	-23	4,848	-0.47%
2020/08/27	2	90.05	3	90.00	89.10	-1	4,882	-0.02%
2020/08/26	2	90.10	2	90.40	89.70	0	4,910	0.00%
2020/08/25	23	90.08	20.2	91.27	90.30	2.8	4,936	0.06%
2020/08/24	4	87.85	36	90.15	91.80	-32	4,898	-0.65%
2020/08/21	6	85.07	14	85.49	86.00	-8	4,829	-0.17%
2020/08/20	17	84.09	3	84.83	83.00	14	4,863	0.29%
2020/08/19	17	88.84	9	89.88	88.00	8	4,959	0.16%
2020/08/18	13	89.18	22	89.24	87.80	-9	5,041	-0.18%
2020/08/17	11	87.70	13	88.20	88.30	-2	5,078	-0.04%
2020/08/14	5	85.64	1	85.90	85.40	4	5,131	0.08%
2020/08/13	58	86.10	60	85.54	85.50	-2	5,137	-0.04%
2020/08/12	8	84.10	5	84.72	84.30	3	5,126	0.06%
2020/08/11	47	86.23	2	84.60	84.70	45	5,144	0.87%
2020/08/10	44	89.08	1	90.50	86.90	43	5,118	0.84%
2020/08/07	0	0.00	2	89.70	91.00	-2	5,029	-0.04%
2020/08/06	9	89.60	3	91.23	89.20	6	5,064	0.12%
2020/08/05	8	89.48	14.1	90.31	90.00	-6.1	5,118	-0.12%
2020/08/04	14	88.80	110	89.15	90.00	-96	5,081	-1.89%	大賣/
2020/08/03	8	85.64	34	85.01	86.80	-26	4,878	-0.53%
2020/07/31	0	0.00	1	81.50	80.50	-1	4,986	-0.02%
2020/07/30	6	79.25	5	80.16	80.00	1	5,023	0.02%
2020/07/29	5	79.28	4	80.18	78.70	1	5,046	0.02%
2020/07/28	55	80.98	3	79.40	78.60	52	5,072	1.03%
2020/07/27	36	84.45	5	85.26	84.10	31	5,221	0.59%
2020/07/24	19	85.12	86	85.67	85.70	-67	5,315	-1.26%
2020/07/23	1	82.00	4	81.73	83.00	-3	5,285	-0.06%
2020/07/22	5	82.26	21	83.65	83.20	-16	5,397	-0.30%
2020/07/21	4	81.60	21	80.35	81.90	-17	5,366	-0.32%
2020/07/20	1	74.20	0	0.00	76.00	1	5,343	0.02%
2020/07/17	6	76.20	3	76.73	75.20	3	5,418	0.06%
2020/07/16	8	77.86	0	0.00	77.70	8	5,625	0.14%
2020/07/15	8	76.40	9	78.18	78.80	-1	5,822	-0.02%
2020/07/14	2	77.20	3	78.33	76.10	-1	5,907	-0.02%
2020/07/13	4	80.15	8	80.61	80.90	-4	5,984	-0.07%
2020/07/10	22	78.43	1	77.50	77.40	21	6,003	0.35%
2020/07/09	10	81.12	6	81.37	80.80	4	5,988	0.07%
2020/07/08	6	80.75	4	80.80	81.10	2	5,984	0.03%
2020/07/07	13	79.85	1	82.30	79.80	12	5,967	0.20%
2020/07/06	2	81.20	6	81.05	81.50	-4	5,969	-0.07%
2020/07/03	14	79.71	1	79.40	78.90	13	5,959	0.22%
2020/07/02	5	80.16	4	81.50	79.90	1	5,955	0.02%
2020/07/01	15	78.24	3	79.77	79.30	12	5,920	0.20%
2020/06/30	12	79.22	0	0.00	79.10	12	5,862	0.20%
2020/06/29	13	80.52	2	81.55	80.00	11	5,830	0.19%
2020/06/24	3	81.80	0	0.00	81.90	3	5,822	0.05%
2020/06/23	11	82.07	8	82.45	82.30	3	5,828	0.05%
2020/06/22	37.1	83.48	11	83.87	82.60	26.1	5,826	0.45%
2020/06/19	5	86.10	2	87.35	85.90	3	5,806	0.05%
2020/06/18	15	84.65	6	84.93	85.50	9	5,780	0.16%
2020/06/17	10	85.06	9	85.40	84.50	1	5,766	0.02%
2020/06/16	36	86.02	25	86.52	86.20	11	5,763	0.19%
2020/06/15	18	83.57	32	82.38	84.00	-14	5,562	-0.25%
2020/06/12	6	76.60	5	77.14	80.70	1	5,423	0.02%
2020/06/11	19	79.86	6	81.10	78.30	13	5,378	0.24%
2020/06/10	3	80.03	1	80.40	80.70	2	5,368	0.04%
2020/06/09	3	80.83	3	80.10	80.10	0	5,378	0.00%
2020/06/08	12	81.60	13	80.00	80.00	-1	5,365	-0.02%
2020/06/05	1	80.50	9	81.28	81.10	-8	5,338	-0.15%
2020/06/04	10	80.43	8	80.24	80.50	2	5,307	0.04%
2020/06/03	37	83.27	18	81.95	80.50	19	5,293	0.36%
2020/06/02	6	79.90	6	80.20	80.50	0	5,126	0.00%
2020/06/01	12	79.54	3	79.13	79.10	9	5,126	0.18%
2020/05/29	3	77.77	36	78.88	80.40	-33	5,101	-0.65%
2020/05/28	23	79.63	21	78.45	77.60	2	5,040	0.04%
2020/05/27	9	77.77	37	78.21	79.00	-28	4,977	-0.56%
2020/05/26	48	79.23	94	79.48	77.20	-46	4,919	-0.94%
2020/05/25	16	77.24	23	77.52	77.90	-7	4,729	-0.15%
2020/05/22	19	74.10	16	75.26	74.20	3	4,554	0.07%
2020/05/21	28	73.32	20	73.30	74.20	8	4,462	0.18%
2020/05/20	6	71.03	7	71.29	70.80	-1	4,358	-0.02%
2020/05/19	13	70.84	3	70.63	70.40	10	4,342	0.23%
2020/05/18	29	69.22	11	70.93	70.90	18	4,309	0.42%
2020/05/15	18	68.88	11	69.16	68.50	7	4,249	0.16%
2020/05/14	38	69.49	2	69.50	69.10	36	4,212	0.85%
2020/05/13	14	72.06	15	72.02	72.10	-1	4,160	-0.02%
2020/05/12	30	71.10	38	70.89	69.90	-8	4,062	-0.20%
2020/05/11	10	73.51	3	73.83	73.00	7	3,921	0.18%
2020/05/08	22	76.80	22	75.12	74.80	0	3,852	0.00%
2020/05/07	52	76.11	50	77.32	76.00	2	3,739	0.05%
2020/05/06	16	73.22	16	73.00	73.10	0	3,472	0.00%
2020/05/05	15	72.09	11	72.33	71.60	4	3,392	0.12%
2020/05/04	9	71.74	7	73.13	72.10	2	3,337	0.06%
2020/04/30	31	73.96	17	74.67	72.20	14	3,268	0.43%
2020/04/29	7	70.57	28	71.56	73.00	-21	3,049	-0.69%
2020/04/28	38	69.28	6	69.03	68.50	32	2,870	1.11%
2020/04/27	18	64.26	19	66.53	68.20	-1	2,663	-0.04%
2020/04/24	6	62.62	5	62.66	62.00	1	2,505	0.04%
2020/04/23	24	65.74	4	64.88	63.80	20	2,445	0.82%
2020/04/22	10	63.89	5	64.72	65.20	5	2,337	0.21%
2020/04/21	29	64.74	28	64.81	64.10	1	2,246	0.04%
2020/04/20	17	63.38	34	62.62	66.50	-17	2,019	-0.84%
2020/04/17	12	58.60	84	59.14	60.50	-72	1,803	-3.99%
2020/04/16	14	54.45	77	54.76	56.70	-63	1,665	-3.78%
2020/04/15	9	52.30	121	51.95	51.60	-112	1,562	-7.17%	大賣/鉅額交易
2020/04/14	18	48.57	124	48.19	50.00	-106	1,482	-7.15%	大賣/鉅額交易
2020/04/13	5	45.30	65	45.73	45.50	-60	1,435	-4.18%
2020/04/10	41	44.60	3	44.45	44.60	38	1,417	2.68%
2020/04/09	16	45.84	0	0.00	44.95	16	1,398	1.14%
2020/04/08	22	43.00	3	45.10	45.30	19	1,361	1.40%
2020/04/07	6	42.81	2	43.20	43.10	4	1,334	0.30%
2020/04/06	74	41.77	4	41.88	42.15	70	1,301	5.38%
2020/04/01	40	41.76	9	41.88	42.10	31	1,277	2.43%
2020/03/31	20	41.85	9	43.08	42.05	11	1,269	0.87%
2020/03/30	2	41.50	11	41.82	42.50	-9	1,255	-0.72%
2020/03/27	51	42.55	5	42.35	41.40	46	1,248	3.68%
2020/03/26	23	41.23	9	41.51	41.80	14	1,237	1.13%
2020/03/25	66	41.28	5	41.69	41.15	61	1,213	5.03%
2020/03/24	25	38.51	2	38.00	39.15	23	1,178	1.95%
2020/03/23	9	36.00	0	0.00	36.00	9	1,139	0.79%
2020/03/20	10	40.89	18	40.82	40.00	-8	1,120	-0.71%
2020/03/19	10	41.36	0	0.00	40.45	10	1,087	0.92%
2020/03/18	6	45.08	3	45.30	44.90	3	1,088	0.28%
2020/03/17	16	44.53	1	44.80	44.60	15	1,085	1.38%
2020/03/16	0	0.00	2	46.20	45.60	-2	1,065	-0.19%
2020/03/13	43	44.91	0	0.00	44.90	43	1,034	4.16%
2020/03/12	18	51.10	0	0.00	49.85	18	1,002	1.80%
2020/03/11	10	56.21	4	56.40	54.30	6	973	0.62%
2020/03/10	13	54.04	1	55.70	56.10	12	967	1.24%
2020/03/09	2	54.50	0	0.00	55.20	2	954	0.21%
2020/03/05	6	60.50	0	0.00	61.00	6	972	0.62%
2020/03/04	11	55.02	11	55.77	57.50	0	928	0.00%
2020/02/25	0	0.00	6	60.30	60.60	-6	937	-0.64%
2020/02/20	0	0.00	2	62.60	61.80	-2	943	-0.21%
2020/02/17	0	0.00	3	60.77	60.90	-3	966	-0.31%
2020/02/13	5	61.80	1	61.90	61.80	4	1,009	0.40%
2020/02/07	2	61.95	0	0.00	61.80	2	1,212	0.16%
2020/02/06	1	63.70	1	62.90	63.60	0	1,221	0.00%
2020/02/05	2	61.90	0	0.00	61.70	2	1,229	0.16%
2020/02/04	1	62.80	0	0.00	63.00	1	1,220	0.08%
2020/02/03	0	0.00	10	63.60	59.60	-10	1,210	-0.83%
2020/01/31	3	63.50	0	0.00	65.00	3	1,200	0.25%
2020/01/30	0	0.00	1	67.20	65.70	-1	1,207	-0.08%
2020/01/20	1	70.80	0	0.00	71.80	1	1,185	0.08%
2020/01/10	2	72.45	21	71.64	72.50	-19	1,189	-1.60%
2020/01/09	0	0.00	11	72.16	72.20	-11	1,174	-0.94%
2020/01/08	2	68.70	6	69.17	69.00	-4	1,175	-0.34%
2020/01/07	0	0.00	1	71.00	69.90	-1	1,188	-0.08%
2020/01/06	1	71.00	0	0.00	70.40	1	1,199	0.08%
2020/01/02	1	71.80	1	72.10	72.00	0	1,236	0.00%
2019/12/31	1	71.10	1	71.40	71.40	0	1,242	0.00%
2019/12/26	0	0.00	6	71.43	71.20	-6	1,307	-0.46%
2019/12/25	0	0.00	1	70.50	71.00	-1	1,355	-0.07%
2019/12/24	6	70.62	0	0.00	70.10	6	1,462	0.41%
2019/12/23	2	71.05	0	0.00	70.20	2	1,565	0.13%
2019/12/20	2	72.25	0	0.00	72.00	2	1,578	0.13%
2019/12/18	4	72.98	0	0.00	73.00	4	1,581	0.25%
2019/12/16	11	74.00	5	72.30	73.90	6	1,645	0.36%
2019/12/13	2	73.45	1	73.50	72.60	1	1,638	0.06%
2019/12/12	2	74.00	0	0.00	73.90	2	1,630	0.12%
2019/12/10	1	74.30	1	73.70	76.00	0	1,625	0.00%
2019/12/09	0	0.00	1	76.40	75.40	-1	1,616	-0.06%
2019/12/02	31	75.30	1	74.90	74.90	30	1,710	1.75%
2019/11/29	1	78.60	0	0.00	78.80	1	1,669	0.06%
2019/11/27	3	81.30	1	80.80	80.90	2	1,715	0.12%
2019/11/26	1	82.00	1	81.60	81.60	0	1,731	0.00%
2019/11/25	2	82.05	2	82.60	82.60	0	1,723	0.00%
2019/11/22	0	0.00	2	80.50	80.10	-2	1,715	-0.12%
2019/11/21	3	79.57	2	80.00	80.70	1	1,749	0.06%
2019/11/20	0	0.00	4	80.65	79.70	-4	1,752	-0.23%
2019/11/19	1	80.60	2	80.55	80.70	-1	1,771	-0.06%
2019/11/18	0	0.00	1	80.50	79.90	-1	1,782	-0.06%
2019/11/15	2	78.80	0	0.00	79.10	2	1,801	0.11%
2019/11/14	4	79.88	0	0.00	79.80	4	1,826	0.22%
2019/11/13	2	80.75	4	81.10	81.00	-2	1,866	-0.11%
2019/11/12	13	79.12	2	79.30	79.50	11	1,928	0.57%
2019/11/11	21	80.10	0	0.00	79.50	21	2,082	1.01%
2019/11/08	2	84.00	25	82.38	83.70	-23	2,154	-1.07%
2019/11/07	20	77.95	2	78.50	78.50	18	2,152	0.84%
2019/11/06	95	80.29	0	0.00	80.00	95	2,130	4.46%
2019/11/05	1	81.40	0	0.00	81.50	1	2,114	0.05%
2019/11/04	61	81.56	1	81.50	81.50	60	2,107	2.85%
2019/10/31	3	83.03	0	0.00	82.80	3	2,114	0.14%
2019/10/30	0	0.00	2	84.20	83.40	-2	2,145	-0.09%
2019/10/29	88	82.81	4	83.50	82.90	84	2,134	3.94%
2019/10/28	2	83.80	0	0.00	84.10	2	2,130	0.09%
2019/10/23	2	83.80	0	0.00	83.70	2	2,170	0.09%
2019/10/16	1	88.00	0	0.00	86.80	1	2,313	0.04%
2019/10/14	1	84.20	2	85.25	84.20	-1	2,375	-0.04%
2019/10/09	33	83.55	1	84.00	83.50	32	2,376	1.35%
2019/10/08	80	85.54	0	0.00	85.50	80	2,385	3.35%
2019/10/07	5	86.80	5	86.70	86.70	0	2,378	0.00%
2019/10/04	99	86.56	0	0.00	86.50	99	2,441	4.05%
2019/10/03	61	87.45	0	0.00	87.20	61	2,477	2.46%
2019/10/02	7	87.51	1	87.10	87.10	6	2,467	0.24%
2019/10/01	57	86.62	6	87.15	88.00	51	2,448	2.08%
2019/09/27	67	91.33	0	0.00	89.00	67	2,440	2.75%
2019/09/26	2	97.40	7	96.93	97.50	-5	2,362	-0.21%
2019/09/25	0	0.00	2	93.00	94.50	-2	2,265	-0.09%
2019/09/24	0	0.00	1	91.90	91.50	-1	2,279	-0.04%
2019/09/18	0	0.00	3	93.17	93.40	-3	2,472	-0.12%
2019/09/12	0	0.00	1	92.00	91.30	-1	2,502	-0.04%
2019/09/11	2	91.80	5	91.22	91.80	-3	2,522	-0.12%
2019/09/10	5	93.00	3	93.27	91.70	2	2,516	0.08%
2019/09/09	1	92.50	5	92.60	92.90	-4	2,493	-0.16%
2019/09/06	0	0.00	1	92.00	92.60	-1	2,482	-0.04%
2019/09/03	0	0.00	1	88.90	88.50	-1	2,583	-0.04%
2019/09/02	1	89.00	0	0.00	89.30	1	2,638	0.04%
2019/08/30	41	89.22	0	0.00	88.20	41	2,621	1.56%
2019/08/29	30	90.00	0	0.00	90.10	30	2,612	1.15%
2019/08/28	6	92.25	2	90.00	89.80	4	2,602	0.15%
2019/08/27	2	93.80	2	93.85	93.00	0	2,603	0.00%
2019/08/26	1	94.40	3	95.30	95.00	-2	2,589	-0.08%
2019/08/23	3	93.90	2	94.15	93.20	1	2,570	0.04%
2019/08/22	1	96.50	1	95.80	94.70	0	2,594	0.00%
2019/08/21	2	94.55	3	94.43	94.60	-1	2,628	-0.04%
2019/08/20	64	94.28	1	94.50	94.10	63	2,699	2.33%
2019/08/19	1	96.10	0	0.00	95.70	1	2,786	0.04%
2019/08/16	5	98.22	1.4	98.20	97.70	3.6	2,833	0.13%
2019/08/15	5	101.18	3	101.30	100.50	2	2,858	0.07%
2019/08/14	3	102.17	3	102.83	102.50	0	2,815	0.00%
2019/08/13	2	95.45	15.7	95.41	98.10	-13.7	2,699	-0.51%
2019/08/12	8	91.91	3	95.40	91.00	5	2,654	0.19%
2019/08/07	32	88.04	2	88.60	88.00	30	2,596	1.16%
2019/08/06	0	0.00	13	86.92	89.00	-13	2,634	-0.49%
2019/08/05	1	89.10	1	89.50	89.00	0	2,681	0.00%
2019/08/02	1	89.30	0	0.00	89.20	1	2,805	0.04%
2019/08/01	1	88.90	9	90.90	92.00	-8	2,797	-0.29%
2019/07/30	35	87.40	3.5	87.48	87.00	31.5	2,776	1.13%
2019/07/29	1	89.70	0	0.00	89.20	1	2,777	0.04%
2019/07/26	22	89.48	3	89.80	88.90	19	2,806	0.68%
2019/07/25	35	87.99	1	88.10	88.20	34	2,837	1.20%
2019/07/24	1	88.20	0	0.00	88.10	1	2,940	0.03%
2019/07/22	3	89.57	0	0.00	88.90	3	2,957	0.10%
2019/07/18	1	91.60	6	91.67	91.60	-5	2,947	-0.17%
2019/07/17	1	88.10	2	90.05	90.00	-1	2,872	-0.03%
2019/07/16	12	90.08	13	88.51	88.10	-1	2,832	-0.04%
2019/07/15	1	89.50	10	88.80	88.40	-9	2,792	-0.32%
2019/07/11	1	88.20	1	87.70	87.20	0	2,789	0.00%
2019/07/10	3	87.40	2	87.30	87.70	1	2,795	0.04%
2019/07/09	2	88.90	3	87.43	89.40	-1	2,771	-0.04%
2019/07/08	1	85.60	0	0.00	86.00	1	2,776	0.04%
2019/07/05	0	0.00	2	86.00	85.60	-2	2,856	-0.07%
2019/07/04	2	86.30	4	87.33	86.30	-2	2,947	-0.07%
2019/07/03	0	0.00	1	85.80	86.40	-1	2,939	-0.03%
2019/07/02	1	85.20	1	85.60	85.90	0	2,945	0.00%
2019/07/01	15	84.04	31	85.10	85.20	-16	2,970	-0.54%
2019/06/28	8	86.25	16	89.21	84.60	-8	2,991	-0.27%
2019/06/27	1	85.20	3	85.33	85.60	-2	2,969	-0.07%
2019/06/26	0	0.00	16	84.80	86.10	-16	3,022	-0.53%
2019/06/25	0	0.00	1	83.20	83.10	-1	3,030	-0.03%
2019/06/20	1	84.70	0	0.00	84.90	1	3,098	0.03%
2019/06/18	1	82.60	0	0.00	82.60	1	3,099	0.03%
2019/06/17	6	82.92	3	83.20	82.70	3	3,112	0.10%
2019/06/14	0	0.00	1	82.10	82.80	-1	3,130	-0.03%
2019/06/13	8	83.19	2	82.55	82.50	6	3,156	0.19%
2019/06/12	1	86.50	6	86.52	84.20	-5	3,287	-0.15%
2019/06/11	4	84.98	30	85.50	86.00	-26	3,430	-0.76%
2019/06/10	1	82.60	1	83.10	83.40	0	3,396	0.00%
2019/06/06	1	80.60	1	80.10	80.70	0	3,392	0.00%
2019/06/05	2	79.95	2	80.75	80.70	0	3,460	0.00%
2019/06/04	1	79.00	2	78.90	78.50	-1	3,605	-0.03%
2019/06/03	30	79.50	0	0.00	79.00	30	3,665	0.82%
2019/05/31	1	81.50	1	81.00	80.80	0	3,738	0.00%
2019/05/30	2	82.00	2	81.75	81.10	0	3,828	0.00%
2019/05/28	0	0.00	1	82.10	81.30	-1	3,983	-0.03%
2019/05/27	9	84.88	7	83.77	83.80	2	4,070	0.05%
2019/05/24	13	81.69	9	83.03	83.00	4	4,160	0.10%
2019/05/23	3	79.10	7	80.37	81.70	-4	4,084	-0.10%
2019/05/22	4	79.23	4	79.68	78.10	0	4,059	0.00%
2019/05/21	1	77.30	2	76.80	77.60	-1	4,033	-0.02%
2019/05/20	5	78.44	3	78.27	77.60	2	4,070	0.05%
2019/05/17	7	77.63	3	76.77	78.00	4	4,072	0.10%
2019/05/16	0	0.00	1	75.20	74.70	-1	4,061	-0.02%
2019/05/15	2	73.85	5	74.10	73.00	-3	4,120	-0.07%
2019/05/14	5	70.26	4	73.18	73.40	1	4,251	0.02%
2019/05/13	3	72.90	3	74.73	72.80	0	4,326	0.00%
2019/05/10	8	76.95	7	77.97	76.60	1	4,416	0.02%
2019/05/08	0	0.00	2	75.10	75.20	-2	4,550	-0.04%
2019/05/07	1	75.10	7	75.17	74.30	-6	4,656	-0.13%
2019/05/03	2	74.00	6	74.07	74.90	-4	5,098	-0.08%
2019/05/02	6	72.60	6	72.52	72.80	0	5,156	0.00%
2019/04/30	28	73.11	11	74.82	71.60	17	5,309	0.32%
2019/04/29	6	78.67	3	80.20	78.20	3	5,294	0.06%
2019/04/26	2	80.00	6	80.73	80.50	-4	5,312	-0.08%
2019/04/25	6	78.62	12	79.77	80.20	-6	5,325	-0.11%
2019/04/24	1	79.10	1	79.80	78.80	0	5,328	0.00%
2019/04/23	3	78.50	0	0.00	78.30	3	5,343	0.06%
2019/04/22	0	0.00	2	79.70	79.60	-2	5,377	-0.04%
2019/04/18	16	78.89	0	0.00	78.30	16	5,584	0.29%
2019/04/17	3	80.50	0	0.00	80.10	3	5,633	0.05%
2019/04/16	0	0.00	1	81.20	80.40	-1	5,702	-0.02%
2019/04/15	6	81.07	11	82.00	82.00	-5	5,755	-0.09%
2019/04/12	2	78.75	2	78.45	80.20	0	5,814	0.00%
2019/04/11	7	80.86	5	80.34	79.10	2	5,911	0.03%
2019/04/10	3	80.67	16	82.44	83.60	-13	5,868	-0.22%
2019/04/09	12	79.98	1	79.50	79.80	11	5,951	0.18%
2019/04/08	0	0.00	5	79.26	79.50	-5	6,005	-0.08%
2019/04/03	8	80.03	6	78.90	79.10	2	6,035	0.03%
2019/04/02	12	79.35	7	78.86	79.40	5	6,073	0.08%
2019/04/01	6	79.68	62	80.43	78.90	-56	6,058	-0.92%
2019/03/29	35	83.86	1	83.60	83.10	34	5,958	0.57%
2019/03/28	8	84.11	7	85.93	86.00	1	6,004	0.02%
2019/03/27	2	84.00	3	84.27	84.00	-1	6,089	-0.02%
2019/03/26	5	85.74	1	86.10	85.70	4	6,264	0.06%
2019/03/25	11	85.47	0	0.00	86.00	11	6,325	0.17%
2019/03/22	2	88.20	1	88.00	88.00	1	6,398	0.02%
2019/03/21	2	89.35	0	0.00	88.50	2	6,520	0.03%
2019/03/20	2	90.80	5	91.18	91.00	-3	6,728	-0.04%
2019/03/19	4	91.20	0	0.00	90.80	4	7,131	0.06%
2019/03/18	3	90.03	0	0.00	89.80	3	7,301	0.04%
2019/03/15	38	89.85	10	91.42	88.60	28	7,432	0.38%
2019/03/14	15	90.30	110	91.39	90.90	-95	7,547	-1.26%	大賣/
2019/03/13	15	87.30	7	87.59	88.00	8	7,607	0.11%
2019/03/12	2	85.15	14	86.26	85.60	-12	7,806	-0.15%
2019/03/11	14	84.07	3	84.00	83.90	11	7,974	0.14%
2019/03/08	23	86.18	8	86.11	84.90	15	8,033	0.19%
2019/03/07	9	91.72	7	91.07	90.50	2	7,909	0.03%
2019/03/06	9	90.23	24	91.76	93.10	-15	7,917	-0.19%
2019/03/05	9	91.12	11	90.31	90.00	-2	7,829	-0.03%
2019/03/04	3	90.70	6	90.50	91.50	-3	7,753	-0.04%
2019/02/27	60	86.70	2	86.20	87.80	58	7,614	0.76%
2019/02/26	2	87.85	2	89.25	86.90	0	7,599	0.00%
2019/02/25	8	87.13	15	88.06	88.30	-7	7,497	-0.09%
2019/02/22	2	83.75	1	84.00	85.10	1	7,401	0.01%
2019/02/21	1	85.00	2.3	84.82	83.80	-1.3	7,504	-0.02%
2019/02/20	0	0.00	0.1	84.00	84.30	-0.1	7,546	0.00%
2019/02/18	40	85.96	4	84.40	82.80	36	7,779	0.46%
2019/02/15	3	86.00	3	85.27	85.90	0	7,761	0.00%
2019/02/14	11	86.52	3	86.73	85.60	8	7,741	0.10%
2019/02/13	5	87.12	1	91.50	85.60	4	7,681	0.05%
2019/02/12	2	90.10	5	87.66	91.60	-3	7,582	-0.04%
2019/02/11	4	89.00	5	90.17	88.90	-1	7,517	-0.01%
2019/01/30	7	88.49	17	88.55	89.10	-10	7,427	-0.13%
2019/01/29	7	85.14	9	84.80	86.00	-2	7,390	-0.03%
2019/01/28	5	86.30	5	87.02	84.00	0	7,335	0.00%
2019/01/25	2	85.00	9	85.29	85.20	-7	7,308	-0.10%
2019/01/24	8	82.60	37	81.34	82.70	-29	7,151	-0.41%
2019/01/23	2	76.20	5	76.72	77.50	-3	6,938	-0.04%
2019/01/22	17	76.02	24	75.36	76.50	-7	6,905	-0.10%
2019/01/21	3	73.73	3	73.80	74.00	0	6,766	0.00%
2019/01/18	2	70.80	2	71.00	71.20	0	6,724	0.00%
2019/01/16	1	70.80	0	0.00	69.80	1	6,762	0.01%
2019/01/14	2	69.60	2	70.25	69.10	0	6,819	0.00%
2019/01/11	20	69.22	6	67.32	68.50	14	6,887	0.20%
2019/01/10	1	72.80	0	0.00	72.10	1	6,751	0.01%
2019/01/09	6	73.93	7	73.96	73.20	-1	6,765	-0.01%
2019/01/08	3	73.23	2	73.70	73.80	1	6,799	0.01%
2019/01/07	3	73.07	7	73.40	73.60	-4	6,832	-0.06%
2019/01/04	7	71.79	5	72.12	71.30	2	6,861	0.03%
2019/01/03	1	73.00	13	73.32	73.90	-12	6,852	-0.18%
2019/01/02	4	71.00	3	71.20	71.20	1	6,753	0.01%
2018/12/28	7	70.27	12	71.23	71.50	-5	6,786	-0.07%
2018/12/27	1	68.40	5	69.10	69.50	-4	6,767	-0.06%
2018/12/26	1	67.50	3	68.10	67.10	-2	6,750	-0.03%
2018/12/25	21	67.82	15	67.94	68.90	6	6,888	0.09%
2018/12/24	12	68.53	0	0.00	68.10	12	7,064	0.17%
2018/12/22	11	69.79	2	69.60	70.00	9	7,171	0.13%
2018/12/21	42	71.40	45	70.28	72.00	-3	7,392	-0.04%
2018/12/20	31	68.56	26	68.08	69.00	5	7,565	0.07%
2018/12/19	39	72.50	291	71.40	68.30	-252	7,539	-3.34%	大賣/鉅額交易
2018/12/18	13	75.02	16	75.26	74.60	-3	7,394	-0.04%
2018/12/17	6	74.52	8	74.96	75.00	-2	7,391	-0.03%
2018/12/14	43	76.30	40	75.02	74.90	3	7,314	0.04%
2018/12/13	9	74.82	36	76.13	77.00	-27	7,241	-0.37%
2018/12/12	26	73.84	224	76.40	74.00	-198	7,067	-2.80%	大賣/鉅額交易
2018/12/11	4	72.00	7	70.59	72.90	-3	6,712	-0.04%
2018/12/10	1	69.70	2	67.80	69.70	-1	6,583	-0.02%
2018/12/07	45	66.53	56	67.32	69.00	-11	6,438	-0.17%
2018/12/06	55	65.49	11	65.33	65.00	44	6,190	0.71%
2018/12/05	24	63.63	24	63.86	64.30	0	6,011	0.00%
2018/12/04	27	61.20	62	60.79	62.00	-35	5,777	-0.61%
2018/12/03	24	59.00	150	59.81	58.00	-126	5,584	-2.26%	大賣/鉅額交易
2018/11/30	91	56.36	20	57.05	57.80	71	5,511	1.29%
2018/11/29	57	56.94	21	58.14	56.60	36	5,621	0.64%
2018/11/28	0	0.00	9	56.09	55.90	-9	5,625	-0.16%
2018/11/27	4	56.40	4	56.00	56.60	0	5,600	0.00%
2018/11/26	5	55.12	2	54.70	55.20	3	5,572	0.05%
2018/11/23	4	54.83	6	55.55	54.50	-2	5,553	-0.04%
2018/11/22	9	56.26	12	56.87	55.70	-3	5,527	-0.05%
2018/11/21	15	57.53	13	57.12	57.00	2	5,503	0.04%
2018/11/20	21	58.31	40	58.27	57.90	-19	5,439	-0.35%
2018/11/19	19	55.64	11	55.39	56.90	8	5,338	0.15%
2018/11/16	22	56.92	32	57.59	54.50	-10	5,253	-0.19%
2018/11/15	5	53.54	9	54.62	54.20	-4	4,965	-0.08%
2018/11/14	0	0.00	240	54.72	54.80	-240	4,923	-4.87%	大賣/鉅額交易
2018/11/13	1	52.30	12	54.51	55.60	-11	4,902	-0.22%
2018/11/12	10	55.00	10	54.70	54.30	0	4,901	0.00%
2018/11/09	31	55.32	23	54.62	54.60	8	4,895	0.16%
2018/11/08	24	54.25	32	54.67	55.00	-8	4,886	-0.16%
2018/11/07	108	52.92	17	52.93	53.60	91	4,861	1.87%	大買/
2018/11/06	24	54.20	11	54.57	51.90	13	4,891	0.27%
2018/11/05	5	53.74	6	53.28	54.80	-1	4,855	-0.02%
2018/11/02	13	54.18	29	54.63	53.70	-16	4,915	-0.33%
2018/11/01	21	52.85	1	53.20	52.80	20	4,858	0.41%
2018/10/31	33	51.92	35	52.19	52.30	-2	4,843	-0.04%
2018/10/30	116	50.49	41	50.54	50.50	75	4,822	1.56%	大買/
2018/10/29	136	47.63	21	47.80	49.00	115	4,804	2.39%	大買/鉅額交易
2018/10/26	33	50.63	24	49.23	48.75	9	4,780	0.19%
2018/10/25	8	50.59	2	50.45	50.50	6	4,777	0.13%
2018/10/24	5	52.62	2	52.40	52.50	3	4,812	0.06%
2018/10/23	10	53.21	7	53.30	53.60	3	4,888	0.06%
2018/10/22	22	54.38	1	54.30	53.90	21	5,075	0.41%
2018/10/19	9	53.22	24	52.22	54.30	-15	5,027	-0.30%
2018/10/18	18	51.54	8	52.10	51.90	10	4,967	0.20%
2018/10/17	41	52.66	7	52.39	51.60	34	5,044	0.67%
2018/10/16	73	52.63	21	52.45	52.00	52	5,100	1.02%
2018/10/15	264	51.49	25	51.21	52.30	239	5,019	4.76%	大買/鉅額交易
2018/10/12	38	47.92	33	48.73	50.30	5	4,964	0.10%
2018/10/11	25	45.34	2	45.75	45.85	23	4,975	0.46%
2018/10/09	4	47.84	1	48.20	49.15	3	5,136	0.06%
2018/10/08	21	46.68	1	46.80	46.75	20	5,247	0.38%
2018/10/05	17	48.70	9	49.49	48.20	8	5,226	0.15%
2018/10/04	7	49.09	22	49.20	49.10	-15	5,070	-0.30%
2018/10/03	1	50.00	2	50.33	49.80	-1	5,002	-0.02%
2018/10/02	15	53.56	176	52.41	52.20	-161	4,807	-3.35%	大賣/鉅額交易
2018/10/01	3	57.23	95	57.18	58.00	-92	4,553	-2.02%
2018/09/28	28	58.04	101	57.68	57.60	-73	4,405	-1.66%	大賣/
2018/09/27	12	54.67	56	57.41	57.60	-44	4,125	-1.07%
2018/09/26	1	54.70	4	54.23	53.10	-3	3,820	-0.08%
2018/09/25	10	53.50	0	0.00	53.60	10	3,736	0.27%
2018/09/21	14	51.81	36	52.95	53.00	-22	3,669	-0.60%
2018/09/20	0	0.00	14	50.98	51.00	-14	3,591	-0.39%
2018/09/19	1	52.80	3	52.23	51.00	-2	3,573	-0.06%
2018/09/18	21	51.40	15	50.77	50.90	6	3,507	0.17%
2018/09/17	39	48.57	45	49.48	50.80	-6	3,462	-0.17%
2018/09/14	26	46.53	33	47.45	47.20	-7	3,397	-0.21%
2018/09/13	3	44.33	1	45.10	43.80	2	3,332	0.06%
2018/09/12	25	43.09	14	43.87	43.90	11	3,306	0.33%
2018/09/11	47	43.33	13	43.48	43.55	34	3,285	1.03%
2018/09/10	21	47.86	4	49.23	46.85	17	3,215	0.53%
2018/09/07	2	49.85	0	0.00	48.85	2	3,192	0.06%
2018/09/06	1	51.70	4	51.93	51.00	-3	3,160	-0.09%
2018/09/05	12	52.93	11	52.75	53.10	1	3,102	0.03%
2018/09/04	4	50.23	33	51.29	52.80	-29	2,951	-0.98%
2018/08/29	0	0.00	1	47.80	48.35	-1	2,863	-0.03%
2018/08/28	4	47.53	8	47.95	47.80	-4	2,875	-0.14%
2018/08/27	2	46.70	3	46.67	47.30	-1	2,870	-0.03%
2018/08/24	16	45.70	21	46.07	45.60	-5	2,883	-0.17%
2018/08/23	19	48.47	2	48.40	47.55	17	2,894	0.59%
2018/08/22	8	49.00	0	0.00	49.00	8	2,879	0.28%
2018/08/21	1	49.15	0	0.00	49.85	1	2,874	0.03%
2018/08/20	8	49.10	1	49.20	48.60	7	2,859	0.24%
2018/08/17	3	51.57	5	50.96	50.20	-2	2,854	-0.07%
2018/08/16	4	50.30	1	49.00	50.00	3	2,813	0.11%
2018/08/15	24	50.01	1	50.30	49.80	23	2,795	0.82%
2018/08/14	1	51.80	2	51.35	51.10	-1	2,802	-0.04%
2018/08/13	9	50.94	4	52.90	51.00	5	2,785	0.18%
2018/08/10	15	54.42	5	55.18	54.30	10	2,749	0.36%
2018/08/09	9	54.66	21	55.31	55.80	-12	2,661	-0.45%
2018/08/08	8	53.94	0	0.00	52.50	8	2,573	0.31%
2018/08/07	4	52.50	1	53.50	52.90	3	2,566	0.12%
2018/08/06	19	53.79	2	53.65	53.50	17	2,553	0.67%
2018/08/03	2	56.00	1	56.20	55.10	1	2,541	0.04%
2018/08/02	3	55.10	2	55.20	54.20	1	2,515	0.04%
2018/08/01	4	55.90	15	56.03	55.30	-11	2,531	-0.43%
2018/07/31	22	56.92	25	56.84	57.30	-3	2,472	-0.12%
2018/07/30	18	54.79	43	55.12	56.70	-25	2,388	-1.05%
2018/07/27	11	55.43	9	56.63	54.50	2	2,274	0.09%
2018/07/26	0	0.00	3	52.10	52.10	-3	2,063	-0.15%
2018/07/25	2	51.05	4	51.85	51.80	-2	2,026	-0.10%
2018/07/24	9	51.80	9	51.78	51.00	0	1,968	0.00%
2018/07/23	2	49.20	18	50.27	51.30	-16	1,865	-0.86%
2018/07/20	58	48.98	4	49.25	49.20	54	1,762	3.06%
2018/07/19	14	49.07	2	48.78	49.85	12	1,736	0.69%
2018/07/18	5	49.14	11	49.07	50.00	-6	1,711	-0.35%
2018/07/17	12	49.35	36	49.10	49.20	-24	1,624	-1.48%
2018/07/16	29	45.87	10	47.40	48.00	19	1,439	1.32%
2018/07/13	1	43.65	25	43.15	43.65	-24	1,376	-1.74%
2018/07/11	5	39.95	2	39.55	40.05	3	1,347	0.22%
2018/07/10	1	39.75	0	0.00	39.85	1	1,364	0.07%
2018/07/06	4	38.83	0	0.00	39.15	4	1,422	0.28%
2018/07/05	14	39.96	0	0.00	39.80	14	1,443	0.97%
2018/07/03	0	0.00	15	41.30	40.95	-15	1,538	-0.97%
2018/06/29	2	40.40	2	40.20	40.10	0	1,545	0.00%
2018/06/28	2	40.10	10	40.00	40.10	-8	1,545	-0.52%
2018/06/27	17	39.99	1	39.90	39.35	16	1,534	1.04%
2018/06/26	17	38.85	2	39.95	40.00	15	1,537	0.98%
2018/06/25	8	38.01	0	0.00	37.95	8	1,522	0.53%
2018/06/22	15	38.05	0	0.00	38.05	15	1,545	0.97%
2018/06/19	10	38.95	1	38.90	38.70	9	1,661	0.54%
2018/06/07	1	39.55	0	0.00	39.55	1	1,719	0.06%
2018/06/06	5	39.55	0	0.00	39.65	5	1,749	0.29%
2018/06/05	5	40.00	0	0.00	39.90	5	1,764	0.28%
2018/06/01	0	0.00	5	42.40	40.60	-5	1,853	-0.27%
2018/05/31	0	0.00	3	41.43	41.40	-3	1,899	-0.16%
2018/05/29	3	39.55	0	0.00	38.95	3	1,868	0.16%
2018/05/28	4	40.05	0	0.00	39.90	4	1,876	0.21%
2018/05/25	7	39.87	2	39.40	39.85	5	1,886	0.27%
2018/05/23	0	0.00	3	39.30	38.50	-3	1,942	-0.15%
2018/05/22	8	38.36	0	0.00	38.45	8	1,988	0.40%
2018/05/21	12.4	39.81	0	0.00	39.70	12.4	1,971	0.63%
2018/05/18	26	40.34	0	0.00	39.90	26	1,976	1.32%
2018/05/17	0	0.00	4	42.25	41.90	-4	1,981	-0.20%
2018/05/15	14	42.20	0	0.00	42.00	14	2,006	0.70%
2018/05/11	0	0.00	15	43.06	43.50	-15	2,060	-0.73%
2018/05/10	31	42.06	0	0.00	41.70	31	2,049	1.51%
2018/05/09	8	41.99	0	0.00	41.70	8	2,040	0.39%
2018/05/03	1	44.45	0	0.00	44.45	1	2,078	0.05%
2018/05/02	1	43.90	0	0.00	44.20	1	2,078	0.05%
2018/04/26	0	0.00	1	45.70	43.45	-1	2,120	-0.05%
2018/04/25	0	0.00	2	44.30	45.35	-2	2,132	-0.09%
2018/04/24	72	47.14	1	46.50	45.10	71	2,142	3.31%
2018/04/19	3	48.92	2	47.70	49.85	1	2,076	0.05%
2018/04/18	42	46.60	0	0.00	46.30	42	1,996	2.10%
2018/04/16	0	0.00	14	46.26	46.25	-14	2,061	-0.68%
2018/04/13	0	0.00	4	47.15	46.85	-4	2,211	-0.18%
2018/04/12	0	0.00	6.2	47.18	47.60	-6.2	2,323	-0.27%
2018/04/10	3	46.83	1	47.15	46.90	2	2,425	0.08%
2018/04/09	4	45.58	6	46.20	45.90	-2	2,401	-0.08%
2018/04/03	0	0.00	11	43.64	44.35	-11	2,396	-0.46%
2018/03/31	0	0.00	10	41.60	42.25	-10	2,484	-0.40%
2018/03/30	2.2	41.49	0	0.00	41.30	2.2	2,523	0.09%
2018/03/29	15	41.25	0	0.00	41.25	15	2,586	0.58%
2018/03/26	6	40.40	0	0.00	40.50	6	2,712	0.22%
2018/03/23	22	39.36	2	40.63	40.20	20	2,830	0.71%
2018/03/22	0	0.00	1	43.50	43.40	-1	2,776	-0.04%
2018/03/21	1	46.25	0	0.00	45.70	1	2,788	0.04%
2018/03/15	1	45.40	0	0.00	45.20	1	2,969	0.03%
2018/03/13	8	46.91	0	0.00	46.75	8	3,192	0.25%
2018/03/12	3	47.80	0	0.00	46.75	3	3,272	0.09%
2018/03/09	4	46.74	3	46.97	46.60	1	3,301	0.03%
2018/03/08	5	48.15	0	0.00	47.45	5	3,334	0.15%
2018/03/07	30	48.68	7	48.45	48.00	23	3,415	0.67%
2018/03/06	7	46.96	7	47.03	47.00	0	3,386	0.00%
2018/03/05	0	0.00	1	45.15	44.70	-1	3,364	-0.03%
2018/03/02	0	0.00	6	44.36	44.40	-6	3,376	-0.18%
2018/02/27	0	0.00	0.2	43.90	43.90	-0.2	3,410	-0.01%
2018/02/23	7	45.60	7	45.79	45.00	0	3,575	0.00%
2018/02/22	2	41.90	0	0.00	44.70	2	3,631	0.06%
2018/02/21	0	0.00	2	40.20	41.90	-2	3,614	-0.06%
2018/02/12	2	39.05	0	0.00	39.10	2	3,599	0.06%
2018/02/09	2	39.15	0	0.00	38.95	2	3,604	0.06%
2018/02/06	5.2	41.97	0	0.00	39.75	5.2	3,658	0.14%
2018/02/05	0	0.00	1	42.75	44.15	-1	3,601	-0.03%
2018/02/02	1	44.20	2	44.28	44.20	-1	3,635	-0.03%
2018/01/31	2	43.28	0	0.00	43.35	2	3,689	0.05%
2018/01/30	0	0.00	2	44.40	43.25	-2	3,850	-0.05%
2018/01/29	3	43.68	0	0.00	43.05	3	3,855	0.08%
2018/01/26	1	43.00	3	44.05	45.00	-2	3,861	-0.05%
2018/01/25	5	46.61	0	0.00	46.20	5	3,873	0.13%
2018/01/23	3	46.78	0	0.00	46.35	3	4,184	0.07%
2018/01/18	4	46.80	0	0.00	46.80	4	4,299	0.09%
2018/01/16	0	0.00	2	46.58	47.55	-2	4,483	-0.04%
2018/01/15	2	48.55	0	0.00	48.00	2	4,598	0.04%
2018/01/12	0	0.00	11	48.35	48.40	-11	5,026	-0.22%
2018/01/11	2	46.75	2	48.15	48.05	0	5,094	0.00%
2018/01/10	2	48.20	7	47.99	47.20	-5	5,163	-0.10%
2018/01/09	30	46.93	11	47.34	47.20	19	5,241	0.36%
2018/01/08	46	51.18	5	50.38	50.10	41	5,143	0.80%
2018/01/05	4	54.33	10	54.08	54.50	-6	5,068	-0.12%
2018/01/04	2	50.70	0	0.00	50.80	2	5,033	0.04%
2018/01/03	4	51.50	0	0.00	51.00	4	5,119	0.08%
2018/01/02	2	52.50	1	51.00	52.30	1	5,233	0.02%