力山 (1515)-元大-大里券商分點個股進出

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
51.70
漲跌
▲2.85
漲幅
+5.83%
成交量
4,749張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力山 (1515)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	19	51.59	52.3	51.48	51.70	-33.3	1,627	-2.05%
2024/04/26	8.3	48.95	5	49.01	48.85	3.3	1,563	0.21%
2024/04/24	0	0.00	16	49.73	49.55	-16	1,568	-1.02%
2024/04/23	4	48.18	1	49.40	48.55	3	1,569	0.19%
2024/04/22	1	48.25	2	48.75	48.30	-1	1,579	-0.06%
2024/04/19	16.2	48.50	0	0.00	48.40	16.2	1,586	1.02%
2024/04/18	8	50.16	8	50.15	50.10	0	1,590	0.00%
2024/04/17	6	48.75	15.2	49.43	49.65	-9.1	1,660	-0.55%
2024/04/16	15.2	47.83	2	47.83	47.60	13.2	1,761	0.75%
2024/04/15	1	49.80	0	0.00	49.40	1	1,793	0.06%
2024/04/12	2	50.10	4.3	50.38	50.10	-2.3	1,858	-0.12%
2024/04/11	1	50.20	2	49.68	50.00	-1	1,898	-0.05%
2024/04/10	12	51.26	24.4	51.17	51.00	-12.4	1,877	-0.66%
2024/04/09	2	49.55	17.6	49.28	49.90	-15.6	1,816	-0.86%
2024/04/08	3	47.08	11.2	47.88	47.05	-8.2	1,786	-0.46%
2024/04/03	8	46.96	4	47.11	47.20	4	1,788	0.22%
2024/04/02	33.6	48.16	5	47.98	47.00	28.6	1,789	1.60%
2024/04/01	0	0.00	2	50.50	50.40	-2	1,741	-0.11%
2024/03/28	4	49.77	0	0.00	49.70	4	1,767	0.23%
2024/03/27	2.6	50.28	5	50.22	49.70	-2.4	1,768	-0.14%
2024/03/26	8.4	49.50	3.2	49.52	49.45	5.2	1,773	0.29%
2024/03/25	2.1	51.07	4	50.40	50.40	-1.9	1,768	-0.11%
2024/03/22	11	51.32	23.3	51.10	51.20	-12.3	1,776	-0.69%
2024/03/21	1.1	48.22	1	49.10	49.25	0.1	1,755	0.00%
2024/03/20	1.5	48.73	1	48.90	48.60	0.5	1,781	0.03%
2024/03/19	0	0.00	1	49.45	49.45	-1	1,813	-0.06%
2024/03/18	7	49.90	10	50.20	49.45	-3	1,868	-0.16%
2024/03/15	2	49.88	2	49.60	49.20	0	2,003	0.00%
2024/03/14	21	49.60	7.3	50.25	50.40	13.7	2,298	0.60%
2024/03/13	27	49.54	7	49.44	49.05	20	2,322	0.86%
2024/03/12	8	51.29	24	51.34	51.00	-16	2,371	-0.67%
2024/03/11	12.3	49.51	60.6	50.32	50.60	-48.2	2,478	-1.95%
2024/03/08	16	47.27	2.2	46.79	46.75	13.8	2,449	0.56%
2024/03/07	1	47.25	10.2	47.86	47.85	-9.2	2,455	-0.37%
2024/03/06	1	47.15	6.3	46.88	47.20	-5.3	2,445	-0.22%
2024/03/05	5.1	46.83	6	46.58	46.90	-0.9	2,444	-0.04%
2024/03/04	12	48.30	0.1	47.75	47.60	11.9	2,436	0.49%
2024/03/01	0	48.20	31	48.31	48.40	-31	2,468	-1.25%
2024/02/29	0.1	48.00	6.2	48.06	48.35	-6.1	2,476	-0.25%
2024/02/27	1.1	47.56	5.1	47.49	47.50	-4	2,491	-0.16%
2024/02/26	5	48.30	3	47.78	48.30	2	2,510	0.08%
2024/02/23	22	47.79	17	47.78	47.25	5	2,523	0.20%
2024/02/22	34	48.63	54	48.13	48.40	-20	2,550	-0.78%
2024/02/21	2.1	46.90	15	46.78	46.80	-12.9	2,567	-0.50%
2024/02/20	8	46.18	37.1	46.74	46.30	-29.1	2,953	-0.99%
2024/02/19	12.6	45.78	6	45.64	45.80	6.6	3,920	0.17%
2024/02/16	26	46.14	8.2	46.30	45.95	17.9	4,299	0.42%
2024/02/15	16.1	44.29	10	44.75	44.00	6.1	4,913	0.12%
2024/02/05	5	43.10	6	43.50	43.50	-1	5,183	-0.02%
2024/02/02	7.3	43.84	2	43.25	43.25	5.3	5,393	0.10%
2024/02/01	2	44.00	0	0.00	43.95	2	5,511	0.04%
2024/01/31	6	44.79	1	44.45	44.60	5	5,554	0.09%
2024/01/30	16	44.54	2	44.45	44.45	14	5,551	0.25%
2024/01/29	0.1	45.00	0	0.00	45.10	0.1	5,548	0.00%
2024/01/26	3	44.75	1	45.15	44.90	2	5,551	0.04%
2024/01/25	15.1	45.11	2	44.80	44.80	13.1	5,547	0.24%
2024/01/24	3.2	45.98	4	46.21	45.80	-0.8	5,535	-0.01%
2024/01/23	13	45.98	3	46.12	45.80	10	5,527	0.18%
2024/01/22	2.1	45.58	1	45.80	45.75	1.1	5,518	0.02%
2024/01/19	5.2	45.73	1	45.50	45.40	4.2	5,515	0.08%
2024/01/18	2	45.65	5	46.01	45.90	-3	5,508	-0.05%
2024/01/17	12.1	46.04	38	45.66	45.60	-25.9	5,492	-0.47%
2024/01/16	1.2	46.26	8.1	46.15	46.60	-6.9	5,481	-0.13%
2024/01/15	2	47.22	0	0.00	47.05	2	5,472	0.04%
2024/01/12	20.3	47.52	1	48.25	47.15	19.3	5,462	0.35%
2024/01/11	16	48.41	8	48.93	48.40	8	5,447	0.15%
2024/01/10	87.5	48.52	3	49.35	47.70	84.5	5,365	1.57%
2024/01/09	25.1	52.59	12	53.26	53.00	13.1	5,272	0.25%
2024/01/08	14.1	54.54	26.2	54.35	54.70	-12.1	5,231	-0.23%
2024/01/05	8	52.86	17	52.44	52.90	-9	5,171	-0.17%
2024/01/04	11	50.31	0	0.00	51.10	11	5,136	0.21%
2024/01/03	3.3	51.32	1.6	50.96	50.70	1.7	5,209	0.03%
2024/01/02	10	51.73	8	52.30	51.70	2	5,207	0.04%
2023/12/29	13.2	51.66	15	51.54	51.60	-1.8	5,208	-0.03%
2023/12/28	0.1	51.10	2	50.70	51.10	-1.9	5,213	-0.04%
2023/12/27	14	51.04	0	51.40	51.00	14	5,237	0.27%
2023/12/26	3	51.33	2	51.90	51.60	1	5,280	0.02%
2023/12/25	15.1	51.11	0	0.00	50.80	15.1	5,301	0.28%
2023/12/22	4.1	51.65	8.2	51.61	51.70	-4.1	5,281	-0.08%
2023/12/21	14.1	52.03	1	52.20	51.90	13.1	5,282	0.25%
2023/12/20	2	53.20	1.3	53.45	53.00	0.7	5,297	0.01%
2023/12/19	11.1	52.48	9	52.67	52.70	2.1	5,305	0.04%
2023/12/18	5.1	53.79	3	54.23	53.30	2.1	5,322	0.04%
2023/12/15	15.3	54.40	29.3	54.31	54.30	-14	5,320	-0.26%
2023/12/14	31.3	54.19	23	53.83	54.10	8.3	5,330	0.16%
2023/12/13	35.5	55.20	18.1	54.78	54.80	17.4	5,331	0.33%
2023/12/12	50	54.95	64.8	55.24	55.40	-14.8	5,344	-0.28%
2023/12/11	97.9	54.57	38.6	56.73	53.40	59.3	5,343	1.11%
2023/12/08	29	54.30	3	54.33	54.30	26	5,410	0.48%
2023/12/07	10	54.65	10	54.64	54.60	0	5,684	0.00%
2023/12/06	27.2	53.58	12.1	53.73	53.60	15.1	5,699	0.26%
2023/12/05	15.4	55.61	1	54.60	54.10	14.4	5,521	0.26%
2023/12/04	3.2	58.62	5.1	59.04	58.40	-1.9	5,467	-0.04%
2023/12/01	12	58.18	9	58.04	58.00	3	5,442	0.06%
2023/11/30	3	58.12	10.1	57.17	57.90	-7.1	5,423	-0.13%
2023/11/29	1.1	56.71	7	56.64	56.70	-5.9	5,409	-0.11%
2023/11/28	7.3	56.63	1.3	57.02	57.00	6	5,398	0.11%
2023/11/27	5.1	59.60	1	58.70	58.50	4.1	5,355	0.08%
2023/11/24	3	60.37	17.2	60.71	60.30	-14.2	5,329	-0.27%
2023/11/23	9	59.51	18	59.99	60.20	-9	5,299	-0.17%
2023/11/22	1.1	58.97	18	59.52	59.70	-16.9	5,279	-0.32%
2023/11/21	8	58.40	19.4	58.13	59.50	-11.4	5,262	-0.22%
2023/11/20	10.3	59.70	53.1	60.15	59.90	-42.8	5,234	-0.82%
2023/11/17	45	59.33	72.5	59.48	59.90	-27.5	5,179	-0.53%
2023/11/16	96.3	58.98	91.4	58.57	58.40	4.9	4,788	0.10%
2023/11/15	72.4	55.89	90.5	56.62	58.10	-18.1	3,804	-0.48%
2023/11/14	86.1	51.49	169.2	52.72	52.90	-83.1	3,423	-2.43%	大賣/
2023/11/13	68	48.70	115.6	49.63	50.40	-47.6	2,790	-1.70%	大賣/
2023/11/10	27.1	44.80	109.7	45.14	45.90	-82.6	2,515	-3.29%	大賣/
2023/11/09	45.4	42.21	33.3	42.61	42.65	12.1	2,313	0.52%
2023/11/08	2	42.80	81.5	42.80	43.10	-79.5	2,198	-3.61%
2023/11/07	6	39.43	0	0.00	39.20	6	2,174	0.28%
2023/11/06	1.3	39.79	1	40.00	40.00	0.3	2,210	0.01%
2023/11/03	3	39.48	0	0.00	39.00	3	2,220	0.14%
2023/11/02	12.1	39.71	2	39.70	39.45	10.1	2,226	0.45%
2023/11/01	5	39.75	0	0.00	39.60	5	2,260	0.22%
2023/10/31	31	39.86	5	39.84	39.80	26	2,271	1.14%
2023/10/30	2	40.68	1	40.30	40.40	1	2,276	0.04%
2023/10/27	6	40.09	12	40.28	40.10	-6	2,276	-0.26%
2023/10/26	11	39.48	6	39.97	39.90	5	2,273	0.22%
2023/10/25	1.1	39.99	2	40.20	39.75	-0.9	2,273	-0.04%
2023/10/24	2	40.20	7.1	39.97	39.85	-5.1	2,274	-0.23%
2023/10/23	12	39.55	11	39.59	39.85	1	2,274	0.04%
2023/10/20	1	38.25	0	0.00	38.60	1	2,267	0.04%
2023/10/19	3	38.00	7	38.39	38.60	-4	2,286	-0.17%
2023/10/18	40	38.21	41	38.59	38.05	-1	2,285	-0.04%
2023/10/17	18.4	39.25	1	38.55	38.55	17.4	2,279	0.76%
2023/10/16	27.1	39.97	3	40.10	39.90	24.1	2,265	1.06%
2023/10/13	78.1	41.07	2	41.58	40.70	76.1	2,286	3.33%
2023/10/12	1	41.85	4	42.30	42.45	-3	2,294	-0.13%
2023/10/11	34.1	41.28	54	41.52	41.45	-19.9	2,293	-0.87%
2023/10/06	7	43.59	1	43.70	43.90	6	2,227	0.27%
2023/10/05	16	43.90	9	43.47	43.50	7	2,273	0.31%
2023/10/04	5	43.30	2	43.60	43.90	3	2,427	0.12%
2023/10/03	15.3	43.91	10	43.27	43.40	5.3	2,489	0.21%
2023/10/02	25	43.67	15.7	44.14	44.70	9.3	2,465	0.38%
2023/09/28	22	42.45	15	42.73	42.95	7	2,443	0.29%
2023/09/27	3	41.73	1	41.70	41.85	2	2,419	0.08%
2023/09/26	4	41.49	22	41.66	41.35	-18	2,432	-0.74%
2023/09/25	2	41.85	3	41.82	42.10	-1	2,443	-0.04%
2023/09/22	11	40.90	32	40.71	41.20	-21	2,424	-0.87%
2023/09/21	59.6	40.81	12	41.25	40.40	47.6	2,415	1.97%
2023/09/20	26	41.94	2	42.28	42.00	24	2,398	1.00%
2023/09/19	16.8	42.17	17	42.27	42.25	-0.2	2,399	-0.01%
2023/09/18	22	43.81	24	44.07	43.15	-2	2,373	-0.08%
2023/09/15	30.1	44.30	45	44.47	44.75	-14.9	2,344	-0.63%
2023/09/14	30.1	44.32	45.2	44.79	45.05	-15.1	2,293	-0.66%
2023/09/13	232	43.63	273	43.44	44.10	-41	2,167	-1.89%	大買/大賣/
2023/09/12	89.3	42.58	293.3	42.98	43.60	-204	1,845	-11.06%	大賣/鉅額交易
2023/09/11	6	39.58	125	39.59	39.65	-119	1,545	-7.70%	大賣/鉅額交易
2023/09/08	2	36.00	2	36.15	36.05	0	1,463	0.00%
2023/09/07	11	35.34	4	35.53	35.35	7	1,493	0.47%
2023/09/06	2	35.78	5	35.93	35.90	-3	1,513	-0.20%
2023/09/05	14	36.37	0	0.00	36.30	14	1,524	0.92%
2023/09/04	6	36.23	11.2	35.63	36.40	-5.2	1,546	-0.33%
2023/09/01	1	34.55	6	35.27	35.40	-5	1,566	-0.32%
2023/08/31	2	34.48	0	0.00	34.50	2	1,578	0.13%
2023/08/30	1	34.60	11	34.90	34.60	-10	1,642	-0.61%
2023/08/29	4	34.13	5	34.10	34.55	-1	1,697	-0.06%
2023/08/28	36.1	34.15	5	33.85	33.75	31.1	1,693	1.83%
2023/08/25	4.1	34.80	7	34.54	34.50	-2.9	1,679	-0.17%
2023/08/24	50.1	35.27	16	35.30	34.70	34.1	1,670	2.04%
2023/08/23	9	36.37	1	36.10	36.10	8	1,636	0.49%
2023/08/22	12	37.25	3	37.47	37.05	9	1,629	0.55%
2023/08/21	2	37.85	9	37.80	37.85	-7	1,618	-0.43%
2023/08/18	28	37.17	13	37.86	37.10	15	1,609	0.93%
2023/08/17	0	0.00	19	38.02	38.00	-19	1,596	-1.19%
2023/08/16	21	37.52	12	37.99	37.40	9	1,582	0.57%
2023/08/15	18	38.28	22	38.60	38.50	-4	1,572	-0.25%
2023/08/14	28	37.29	30	37.17	37.00	-2	1,548	-0.13%
2023/08/11	15	38.98	21	39.20	38.85	-6	1,529	-0.39%
2023/08/10	79.2	39.54	29.2	38.80	38.55	50	1,499	3.33%
2023/08/09	11	38.60	12	38.85	38.85	-1	1,458	-0.07%
2023/08/08	6	38.78	28	38.40	38.20	-22	1,445	-1.52%
2023/08/07	20.1	38.25	28	38.79	38.50	-7.9	1,434	-0.55%
2023/08/04	0	0.00	6.1	37.59	38.00	-6.1	1,395	-0.44%
2023/08/02	4	36.61	0	0.00	36.45	4	1,384	0.29%
2023/08/01	1	36.05	3	36.10	36.20	-2	1,376	-0.15%
2023/07/31	5	35.44	3	35.85	35.60	2	1,380	0.14%
2023/07/27	2	35.40	1	35.65	35.40	1	1,403	0.07%
2023/07/26	6	35.05	2	35.10	35.10	4	1,419	0.28%
2023/07/25	2	35.65	2.1	35.70	35.65	-0.1	1,423	-0.01%
2023/07/24	24.1	35.69	2	35.70	35.30	22.1	1,418	1.56%
2023/07/21	8	37.16	0	0.00	37.05	8	1,393	0.57%
2023/07/20	3	37.42	6	37.32	37.95	-3	1,385	-0.22%
2023/07/19	3	36.90	24	37.68	36.95	-21	1,375	-1.53%
2023/07/18	9.2	37.31	4	37.05	36.90	5.2	1,367	0.38%
2023/07/17	12	38.34	51	38.50	38.45	-39	1,338	-2.91%
2023/07/14	30	37.61	2.2	37.70	37.55	27.8	1,316	2.11%
2023/07/13	14.2	37.92	7.1	38.02	37.65	7.1	1,300	0.55%
2023/07/12	35	38.03	7	38.10	37.85	28	1,282	2.18%
2023/07/11	77.3	40.88	58.5	40.03	39.25	18.8	1,226	1.53%
2023/07/10	9	38.25	74	38.49	39.15	-65	1,061	-6.13%
2023/07/07	28	36.23	1	36.35	35.60	27	984	2.74%
2023/07/06	11	36.53	46	36.74	36.35	-35	975	-3.59%
2023/07/05	3	34.95	3	35.43	35.65	0	939	0.00%
2023/07/04	8	35.32	0	0.00	35.15	8	929	0.86%
2023/07/03	10	36.26	13	36.04	36.40	-3	908	-0.33%
2023/06/30	4	33.84	7	34.20	34.75	-3	884	-0.34%
2023/06/29	5	34.32	1	34.75	34.50	4	873	0.46%
2023/06/28	18.3	35.11	3	35.03	34.50	15.3	866	1.76%
2023/06/27	35	36.03	6	35.83	35.65	29	848	3.42%
2023/06/26	13	37.06	1	37.40	37.30	12	821	1.46%
2023/06/21	17	37.53	7	37.57	37.65	10	801	1.25%
2023/06/20	8	37.09	46	36.99	37.00	-38	785	-4.84%
2023/06/19	7	35.86	0	0.00	36.05	7	760	0.92%
2023/06/16	52.4	36.38	29.3	36.08	36.30	23.2	742	3.12%
2023/06/15	0	0.00	8.1	34.48	34.85	-8.1	686	-1.18%
2023/06/14	12.4	33.61	32	33.66	33.80	-19.7	662	-2.97%
2023/06/13	25.1	34.36	13	34.61	34.15	12.1	646	1.87%
2023/06/12	5.1	33.88	26	34.05	34.05	-20.9	617	-3.38%
2023/06/09	30.2	33.43	5	33.41	33.35	25.2	605	4.15%
2023/06/08	11.1	33.50	0	33.40	33.40	11	615	1.79%
2023/06/07	7	32.85	12.1	32.78	33.20	-5.1	604	-0.84%
2023/06/06	22	32.35	45	32.55	32.65	-23	587	-3.92%
2023/06/05	19	32.66	50	32.36	32.60	-31	573	-5.41%
2023/06/02	16	30.86	27.1	31.46	30.85	-11.1	520	-2.14%
2023/06/01	5	29.35	0	0.00	29.45	5	470	1.06%
2023/05/31	10	29.24	0	0.00	29.25	10	477	2.09%
2023/05/30	8	29.17	0	0.00	29.25	8	498	1.60%
2023/05/29	5	29.30	0	0.00	29.15	5	505	0.99%
2023/05/26	73	29.13	1	29.10	28.95	72	516	13.93%
2023/05/25	21	29.76	1	29.75	29.70	20	512	3.90%
2023/05/23	2	29.80	1	29.80	29.80	1	523	0.19%
2023/05/22	3	29.68	0	0.00	29.80	3	526	0.57%
2023/05/19	2	29.40	0	0.00	29.45	2	532	0.38%
2023/05/18	0	0.00	1	29.50	29.35	-1	550	-0.18%
2023/05/17	2	29.20	6	29.30	29.30	-4	549	-0.73%
2023/05/16	2	29.13	4	29.25	29.15	-2	548	-0.36%
2023/05/12	0.1	29.20	0	0.00	29.05	0.1	551	0.02%
2023/05/11	0.1	29.20	0	0.00	29.20	0.1	552	0.02%
2023/05/10	0	0.00	6	29.50	29.60	-6	553	-1.08%
2023/05/09	9	29.76	0	0.00	29.55	9	559	1.61%
2023/05/08	7	30.26	0	30.17	30.30	7	556	1.26%
2023/05/05	1	30.45	1	30.60	30.40	0	560	0.00%
2023/05/04	24.1	31.23	3	31.40	30.80	21.1	564	3.74%
2023/05/03	1	31.35	9	31.14	31.35	-8	558	-1.43%
2023/05/02	1	30.40	25	30.17	30.75	-24	543	-4.41%
2023/04/28	0	0.00	24	29.92	29.65	-24	525	-4.57%
2023/04/26	0	0.00	1	28.20	28.65	-1	514	-0.19%
2023/04/25	9.2	28.41	10	28.33	28.30	-0.8	516	-0.16%
2023/04/24	1	28.70	0	0.00	29.05	1	527	0.19%
2023/04/21	28	28.94	0	0.00	28.65	28	541	5.17%
2023/04/20	32.2	29.34	0	0.00	29.15	32.2	556	5.79%
2023/04/19	0	0.00	16	29.77	29.85	-16	568	-2.81%
2023/04/18	0	0.00	20	29.94	29.75	-20	563	-3.55%
2023/04/17	11	29.90	2	29.85	29.85	9	561	1.60%
2023/04/14	0.4	29.60	5	29.49	29.40	-4.6	555	-0.82%
2023/04/13	2	29.45	14	29.55	29.65	-12	553	-2.17%
2023/04/12	17	29.19	5	29.23	29.25	12	549	2.18%
2023/04/11	6	29.20	4	29.31	29.25	2	547	0.37%
2023/04/07	2	28.98	5	29.00	28.95	-3	546	-0.55%
2023/04/06	20	29.10	0	0.00	29.05	20	546	3.66%
2023/03/31	0	0.00	1	29.00	29.05	-1	549	-0.18%
2023/03/30	0	0.00	2	29.10	28.95	-2	560	-0.36%
2023/03/29	3	28.80	2	29.10	29.15	1	565	0.18%
2023/03/28	6	28.95	0	0.00	29.00	6	571	1.05%
2023/03/27	1	29.30	2	29.30	29.25	-1	573	-0.17%
2023/03/24	0	0.00	7	29.39	29.35	-7	580	-1.21%
2023/03/23	0	0.00	8	29.45	29.30	-8	585	-1.37%
2023/03/22	0	0.00	3	29.60	29.50	-3	587	-0.51%
2023/03/21	0	0.00	3	29.55	29.40	-3	593	-0.51%
2023/03/20	15	29.13	0	0.00	29.30	15	601	2.49%
2023/03/17	0	0.00	7	29.34	29.30	-7	609	-1.15%
2023/03/16	9.2	29.28	0	0.00	28.90	9.2	616	1.49%
2023/03/15	4	29.35	13	29.38	29.35	-9	624	-1.44%
2023/03/14	18.1	29.00	11	29.29	29.15	7.1	649	1.09%
2023/03/13	27	28.76	14	28.95	29.30	13	655	1.98%
2023/03/10	23.2	29.62	5	29.60	29.65	18.2	646	2.81%
2023/03/09	7.1	30.49	0	0.00	30.10	7.1	659	1.08%
2023/03/08	5	30.60	2	30.60	30.65	3	693	0.43%
2023/03/07	5	30.51	53	30.58	30.60	-48	694	-6.91%
2023/03/06	9	30.21	5	30.30	30.20	4	690	0.58%
2023/03/03	13	29.90	0	0.00	29.80	13	686	1.89%
2023/03/02	60	29.77	7	29.70	29.70	53	691	7.67%
2023/03/01	5	30.47	1	30.45	30.40	4	675	0.59%
2023/02/24	19	31.01	4	31.07	30.80	15	672	2.23%
2023/02/23	4	31.80	5	31.91	31.80	-1	672	-0.15%
2023/02/22	8	32.19	3	32.10	32.05	5	670	0.75%
2023/02/21	3	32.10	14	32.01	32.10	-11	669	-1.64%
2023/02/20	2	31.90	0	0.00	31.80	2	667	0.30%
2023/02/17	1	31.50	1	31.60	31.90	0	668	0.00%
2023/02/16	12	32.22	28	32.15	31.85	-16	669	-2.39%
2023/02/14	3	30.53	3	30.60	30.55	0	659	0.00%
2023/02/13	0	0.00	6	30.75	30.55	-6	662	-0.91%
2023/02/10	1	31.30	0	0.00	31.25	1	664	0.15%
2023/02/09	1	31.75	12	31.70	31.90	-11	668	-1.65%
2023/02/08	2	31.65	2	31.60	31.70	0	666	0.00%
2023/02/07	7	31.19	7	31.20	31.15	0	663	0.00%
2023/02/06	4	31.80	1	31.95	31.85	3	658	0.46%
2023/02/03	5	31.79	8	31.87	31.80	-3	662	-0.45%
2023/02/02	32	31.88	15	31.93	31.50	17	655	2.59%
2023/02/01	1.1	30.37	4	30.91	30.95	-2.9	645	-0.45%
2023/01/31	0	0.00	1	30.40	30.50	-1	639	-0.16%
2023/01/30	4	29.78	0	0.00	29.80	4	635	0.63%
2023/01/12	6	30.08	5	30.37	30.00	1	654	0.15%
2023/01/11	4	29.35	9	29.83	29.95	-5	639	-0.78%
2023/01/10	11	28.90	2	29.15	29.40	9	629	1.43%
2023/01/09	25	29.51	5	29.59	29.20	20	611	3.27%
2023/01/06	0	0.00	1	30.10	30.10	-1	597	-0.17%
2023/01/05	0	0.00	1	30.35	30.05	-1	602	-0.17%
2023/01/04	1	30.15	3	30.05	30.00	-2	605	-0.33%
2023/01/03	1	29.75	0	0.00	29.90	1	612	0.16%
2022/12/30	6	29.83	1	30.10	29.90	5	618	0.81%
2022/12/29	7	29.76	6	29.73	29.95	1	634	0.16%
2022/12/28	4	30.50	0	0.00	30.40	4	638	0.63%
2022/12/27	1	31.00	0	0.00	31.05	1	638	0.16%
2022/12/26	2	30.90	4	31.15	30.95	-2	642	-0.31%
2022/12/23	10	31.19	1.1	31.23	30.90	8.9	645	1.38%
2022/12/22	17	30.67	10	30.72	30.75	7	651	1.07%
2022/12/21	11	32.19	0	0.00	31.40	11	656	1.68%
2022/12/20	1	32.50	8	33.35	32.35	-7	661	-1.06%
2022/12/19	0	0.00	10	33.08	33.20	-10	662	-1.51%
2022/12/16	10	32.61	1	33.00	32.70	9	667	1.35%
2022/12/15	1	33.20	7	33.23	33.30	-6	663	-0.90%
2022/12/13	8	33.06	0	0.00	32.50	8	662	1.21%
2022/12/12	2	33.00	1.3	33.29	33.30	0.7	667	0.10%
2022/12/09	0	0.00	2	33.68	33.15	-2	666	-0.30%
2022/12/08	0	0.00	1	33.05	33.10	-1	669	-0.15%
2022/12/07	4	33.36	3.2	33.19	32.65	0.8	671	0.12%
2022/12/06	7	33.89	17	33.71	32.65	-10	678	-1.47%
2022/12/05	7	32.89	17	33.05	33.40	-10	668	-1.50%
2022/12/02	1	32.55	16	32.65	32.50	-15	680	-2.20%
2022/12/01	1	31.50	5.1	31.63	31.70	-4.1	674	-0.61%
2022/11/30	13	29.92	14	30.09	29.90	-1	659	-0.15%
2022/11/29	1	29.35	1	29.40	29.50	0	637	0.00%
2022/11/28	3	29.25	2	28.70	29.30	1	655	0.15%
2022/11/25	0	0.00	1	29.85	29.20	-1	663	-0.15%
2022/11/24	2	29.00	2	28.95	29.35	0	670	0.00%
2022/11/23	1	29.65	0	0.00	29.55	1	669	0.15%
2022/11/22	10.2	29.67	1	29.65	29.70	9.2	676	1.36%
2022/11/21	2	30.90	10	30.92	30.40	-8	767	-1.04%
2022/11/18	2	30.68	3	30.60	30.25	-1	789	-0.13%
2022/11/17	16	30.79	14	30.83	30.85	2	790	0.25%
2022/11/16	1	30.45	3	30.48	30.30	-2	791	-0.25%
2022/11/15	4	30.04	1	30.20	30.20	3	801	0.37%
2022/11/14	0	0.00	32	30.15	30.20	-32	804	-3.98%
2022/11/10	1	28.75	0	0.00	28.80	1	802	0.12%
2022/11/07	1	28.45	1	28.75	28.85	0	805	0.00%
2022/11/03	0	0.00	2	28.40	28.30	-2	816	-0.24%
2022/11/01	1	27.95	10	28.45	28.45	-9	831	-1.08%
2022/10/31	2	28.30	0	0.00	28.25	2	836	0.24%
2022/10/28	9	28.00	1	27.75	27.80	8	857	0.93%
2022/10/26	2	28.05	2	28.08	28.20	0	907	0.00%
2022/10/25	1	27.60	2	27.95	27.60	-1	929	-0.11%
2022/10/24	0	0.00	16.2	28.43	28.00	-16.2	935	-1.73%
2022/10/21	10.2	27.49	0	0.00	27.50	10.2	943	1.08%
2022/10/20	12	28.63	0	0.00	27.95	12	945	1.27%
2022/10/19	0	29.35	2	29.25	29.10	-2	945	-0.21%
2022/10/18	1	28.80	4	28.94	29.20	-3	955	-0.31%
2022/10/14	1	28.50	0	0.00	28.25	1	989	0.10%
2022/10/13	4	27.64	14	27.62	27.60	-10	1,017	-0.98%
2022/10/11	1	28.05	0	0.00	28.05	1	1,104	0.09%
2022/10/07	12	29.90	0.5	29.60	29.65	11.5	1,237	0.93%
2022/10/06	11	30.89	14	31.11	30.75	-3	1,353	-0.22%
2022/10/05	1	30.25	3	30.20	29.90	-2	1,349	-0.15%
2022/10/03	2	29.00	3	29.10	29.00	-1	1,383	-0.07%
2022/09/29	1	29.75	1	29.55	29.65	0	1,390	0.00%
2022/09/28	43	29.42	0	0.00	28.75	43	1,386	3.10%
2022/09/27	12	30.44	5	30.35	30.70	7	1,376	0.51%
2022/09/26	16	31.24	15	31.58	30.80	1	1,377	0.07%
2022/09/23	5	32.41	1	33.65	32.20	4	1,380	0.29%
2022/09/22	1.2	33.22	0	0.00	33.45	1.2	1,384	0.09%
2022/09/21	0	0.00	3	33.50	33.15	-3	1,384	-0.22%
2022/09/20	7	33.21	2	33.50	33.20	5	1,384	0.36%
2022/09/19	10.1	33.36	1	32.85	32.85	9.1	1,384	0.66%
2022/09/16	2	34.75	2	34.98	34.70	0	1,386	0.00%
2022/09/15	0	0.00	9	34.92	34.80	-9	1,386	-0.65%
2022/09/14	7	34.32	12	34.02	34.25	-5	1,392	-0.36%
2022/09/13	12	35.07	5.1	35.53	34.85	6.9	1,402	0.49%
2022/09/12	10	34.00	28.1	34.71	34.90	-18.1	1,416	-1.27%
2022/09/08	9	33.82	28.2	33.98	33.70	-19.2	1,424	-1.34%
2022/09/07	3	31.68	0	0.00	31.50	3	1,437	0.21%
2022/09/06	2.2	32.65	2	32.50	32.50	0.2	1,441	0.01%
2022/09/05	35	33.81	11	33.52	33.35	24	1,447	1.66%
2022/09/02	9	34.99	14	34.90	34.50	-5	1,434	-0.35%
2022/09/01	6	33.97	3.4	34.21	34.40	2.6	1,421	0.19%
2022/08/31	4	34.45	1	34.40	34.40	3	1,438	0.21%
2022/08/30	1	33.75	4	33.95	34.15	-3	1,453	-0.21%
2022/08/29	10	33.18	1	33.30	33.30	9	1,451	0.62%
2022/08/26	36.5	35.06	6	34.92	34.50	30.5	1,448	2.11%
2022/08/25	1	35.90	22	36.27	36.30	-21	1,356	-1.55%
2022/08/24	11	33.13	5	33.59	33.00	6	1,330	0.45%
2022/08/22	2	33.88	14	34.20	33.50	-12	1,349	-0.89%
2022/08/19	7	33.21	3	33.68	33.15	4	1,349	0.30%
2022/08/18	4	33.30	16	33.15	33.55	-12	1,359	-0.88%
2022/08/17	13	33.04	17	33.21	33.40	-4	1,359	-0.29%
2022/08/16	5	32.62	3	32.87	32.50	2	1,360	0.15%
2022/08/15	4	32.34	6	32.55	32.55	-2	1,357	-0.15%
2022/08/12	2	31.58	10	31.75	31.80	-8	1,352	-0.59%
2022/08/11	10	30.89	0	0.00	31.30	10	1,353	0.74%
2022/08/10	2.8	29.79	3	30.43	30.75	-0.2	1,352	-0.01%
2022/08/08	4.1	30.10	13.2	30.45	30.45	-9.1	1,354	-0.67%
2022/08/05	3.2	31.48	0	0.00	31.20	3.2	1,354	0.24%
2022/08/04	19	31.22	5	31.60	31.05	14	1,353	1.03%
2022/08/03	21	32.74	0.2	33.14	32.55	20.8	1,337	1.56%
2022/08/02	9	33.68	5	34.46	33.50	4	1,335	0.30%
2022/08/01	6	34.07	12	33.88	34.00	-6	1,317	-0.46%
2022/07/29	1.2	32.84	13	32.79	33.00	-11.8	1,301	-0.91%
2022/07/28	14	32.32	0	0.00	32.20	14	1,294	1.08%
2022/07/27	1	32.30	5	32.99	33.20	-4	1,286	-0.31%
2022/07/26	20	33.14	3	33.70	32.50	17	1,289	1.32%
2022/07/25	10	32.78	12	32.96	33.10	-2	1,274	-0.16%
2022/07/22	4	33.36	8	33.71	33.40	-4	1,267	-0.32%
2022/07/21	1	33.00	5	32.82	33.05	-4	1,267	-0.32%
2022/07/20	10.2	32.48	0	0.00	31.90	10.2	1,248	0.82%
2022/07/19	20	33.61	6	33.33	32.55	14	1,227	1.14%
2022/07/18	29.1	34.84	14	35.02	34.40	15.1	1,193	1.26%
2022/07/15	61	34.68	50.2	35.00	36.05	10.8	1,142	0.95%
2022/07/14	23	33.94	30.2	34.47	34.70	-7.2	1,006	-0.72%
2022/07/13	0	0.00	15	31.55	31.55	-15	890	-1.69%
2022/07/12	2.1	29.15	4	29.30	28.70	-2	882	-0.22%
2022/07/11	3	29.88	15	29.25	29.85	-12	879	-1.36%
2022/07/08	0.1	28.45	0.1	28.50	28.55	0	854	-0.01%
2022/07/07	1	27.45	1.1	27.89	27.85	-0.1	853	-0.01%
2022/07/06	2	27.40	2	27.23	27.15	0	854	0.00%
2022/07/04	0	0.00	10	27.07	26.90	-10	862	-1.16%
2022/07/01	15	26.75	0.1	26.65	26.10	14.9	866	1.72%
2022/06/30	29.3	26.95	12.2	26.94	26.80	17.1	861	1.99%
2022/06/29	0.1	28.50	0	0.00	28.55	0.1	851	0.01%
2022/06/28	1.1	28.75	1	29.00	29.05	0.1	854	0.01%
2022/06/27	3	29.00	1	29.05	29.05	2	858	0.23%
2022/06/24	1.1	28.56	2.2	29.21	28.90	-1.1	857	-0.12%
2022/06/23	8	27.57	29	28.03	27.80	-21	850	-2.47%
2022/06/22	9.5	28.44	34	28.52	27.70	-24.6	866	-2.83%
2022/06/21	5	27.79	4.2	28.30	29.10	0.9	865	0.10%
2022/06/20	35.1	28.21	31	27.92	27.40	4.1	870	0.47%
2022/06/17	15	29.66	9	29.92	29.40	6	849	0.71%
2022/06/16	25.3	31.91	28	31.59	30.50	-2.7	842	-0.32%
2022/06/15	5	34.00	7.1	34.21	33.15	-2.1	826	-0.25%
2022/06/14	12	34.03	7	34.39	34.00	5	832	0.60%
2022/06/13	22	35.84	2	35.68	35.60	20	836	2.39%
2022/06/10	12	36.18	13.2	36.56	36.65	-1.2	839	-0.14%
2022/06/09	18.3	36.27	7.1	36.37	36.80	11.1	843	1.32%
2022/06/08	8	40.18	4	40.15	40.10	4	818	0.49%
2022/06/07	1	39.95	4	39.85	39.95	-3	816	-0.37%
2022/06/06	5	39.97	0	0.00	39.95	5	821	0.61%
2022/06/02	4.1	39.58	2	39.70	39.75	2.1	827	0.25%
2022/06/01	6	39.70	13	39.73	39.65	-7	841	-0.83%
2022/05/31	2	38.90	6	39.05	39.60	-4	841	-0.48%
2022/05/30	4.1	38.30	14.3	38.38	38.95	-10.2	832	-1.22%
2022/05/27	1	37.10	18	37.16	37.70	-17	827	-2.05%
2022/05/26	3.1	36.51	10	37.03	36.60	-6.9	832	-0.83%
2022/05/25	3.3	36.85	33	36.89	36.85	-29.7	841	-3.54%
2022/05/24	31.1	36.58	2	36.43	36.40	29.1	852	3.42%
2022/05/23	3.2	37.55	1	37.75	37.20	2.2	855	0.26%
2022/05/20	2	37.75	7.1	37.85	37.75	-5.1	871	-0.58%
2022/05/19	7.3	37.00	0	0.00	37.75	7.3	882	0.83%
2022/05/18	2	38.03	7	38.01	38.00	-5	891	-0.56%
2022/05/17	0	0.00	3	37.65	37.80	-3	905	-0.33%
2022/05/16	6	37.44	3	38.47	37.25	3	922	0.33%
2022/05/13	6	36.85	36	37.06	37.10	-30	949	-3.16%
2022/05/12	6	36.23	3	36.70	36.15	3	961	0.31%
2022/05/11	8	37.60	0	0.00	37.30	8	969	0.83%
2022/05/10	40	37.93	12	37.70	38.10	28	1,026	2.73%
2022/05/09	26.4	37.61	0	0.00	37.10	26.4	1,122	2.35%
2022/05/06	11	39.04	2	39.50	39.50	9	1,222	0.74%
2022/05/04	2	40.83	1	41.25	40.80	1	1,309	0.08%
2022/05/03	3	40.77	13	40.18	40.80	-10	1,352	-0.74%
2022/04/29	9	39.50	2	39.75	39.75	7	1,400	0.50%
2022/04/28	6	39.75	21	39.74	39.55	-15	1,447	-1.04%
2022/04/27	24	39.39	17	39.42	39.55	7	1,449	0.49%
2022/04/26	1	41.10	0	0.00	40.90	1	1,436	0.07%
2022/04/25	3.1	40.95	1	41.25	41.05	2.1	1,447	0.15%
2022/04/22	7	42.26	3	42.00	42.05	4	1,454	0.27%
2022/04/21	7	42.61	7	42.76	42.55	0	1,461	0.00%
2022/04/20	5	42.55	2	42.55	42.65	3	1,456	0.21%
2022/04/19	4.4	41.98	15	41.81	42.00	-10.6	1,455	-0.73%
2022/04/18	6	41.02	0	0.00	40.95	6	1,462	0.41%
2022/04/15	4	41.00	0	0.00	41.25	4	1,491	0.27%
2022/04/13	3	42.33	0	0.00	42.35	3	1,564	0.19%
2022/04/12	2	41.95	6	41.71	42.10	-4	1,563	-0.26%
2022/04/11	6.2	41.91	6	42.01	41.30	0.2	1,573	0.01%
2022/04/08	7	42.88	1	43.00	42.75	6	1,575	0.38%
2022/04/07	12.1	43.07	2	42.78	42.80	10.1	1,584	0.64%
2022/04/06	7	44.08	2	44.25	44.35	5	1,577	0.32%
2022/04/01	3	44.88	1	44.95	45.35	2	1,575	0.13%
2022/03/31	1	45.35	0	0.00	45.20	1	1,579	0.06%
2022/03/30	0	0.00	3	45.97	45.80	-3	1,578	-0.19%
2022/03/29	3	45.80	2	45.60	45.40	1	1,579	0.06%
2022/03/28	1	45.60	0	0.00	45.95	1	1,581	0.06%
2022/03/25	3	46.40	1	45.45	45.40	2	1,592	0.13%
2022/03/24	28	47.12	20	47.32	47.25	8	1,583	0.51%
2022/03/23	8.1	47.16	11	47.26	47.45	-2.9	1,588	-0.18%
2022/03/22	1	45.75	150	45.77	46.05	-149	1,579	-9.43%	大賣/鉅額交易
2022/03/21	13.2	45.55	12	45.54	45.90	1.2	1,584	0.08%
2022/03/18	22	44.86	62.4	45.06	45.45	-40.4	1,581	-2.56%
2022/03/17	17	43.99	3	43.88	44.15	14	1,603	0.87%
2022/03/16	50	43.00	1	43.40	43.35	49	1,605	3.05%
2022/03/15	0	0.00	3	42.08	42.20	-3	1,590	-0.19%
2022/03/14	1	42.75	7	42.46	42.85	-6	1,591	-0.38%
2022/03/11	7.1	41.06	11	41.50	41.60	-3.9	1,620	-0.24%
2022/03/10	12.5	40.79	1	40.90	41.10	11.5	1,655	0.69%
2022/03/09	2.2	40.80	0	0.00	40.75	2.2	1,643	0.13%
2022/03/08	0	0.00	5.1	41.38	41.50	-5.1	1,641	-0.31%
2022/03/07	7	42.07	5	42.35	42.00	2	1,636	0.12%
2022/03/04	5	43.64	20	43.40	43.55	-15	1,624	-0.92%
2022/03/03	6	44.46	1	45.05	44.40	5	1,623	0.31%
2022/03/02	3.1	44.20	1	44.05	44.40	2.1	1,624	0.13%
2022/03/01	0	0.00	27.4	42.76	44.55	-27.4	1,622	-1.69%
2022/02/25	14.5	42.87	3	41.75	42.75	11.5	1,612	0.71%
2022/02/24	2	43.33	1	42.90	42.85	1	1,591	0.06%
2022/02/23	3	43.93	8	43.87	44.20	-5	1,578	-0.32%
2022/02/22	23	43.27	13	43.28	43.10	10	1,572	0.64%
2022/02/21	15	44.13	5	43.90	44.45	10	1,558	0.64%
2022/02/18	7	44.71	7.8	44.56	44.80	-0.8	1,553	-0.05%
2022/02/17	22.1	44.58	55	44.63	44.30	-32.9	1,546	-2.13%
2022/02/16	7	45.02	31	45.05	45.30	-24	1,538	-1.56%
2022/02/15	5	43.99	27.4	45.25	44.30	-22.4	1,521	-1.47%
2022/02/14	15.1	43.57	0	0.00	42.90	15.1	1,489	1.01%
2022/02/11	17	44.76	40	44.62	44.75	-23	1,479	-1.55%
2022/02/10	12.4	44.89	17	45.04	45.20	-4.6	1,471	-0.31%
2022/02/09	20.1	46.17	74.5	46.18	46.75	-54.4	1,432	-3.80%
2022/02/08	89.5	43.01	68	42.08	43.60	21.5	1,345	1.60%
2022/02/07	11.1	45.37	26	45.48	45.65	-14.9	1,226	-1.22%
2022/01/26	26.8	45.13	38	44.78	44.40	-11.2	1,186	-0.94%
2022/01/25	12.2	46.23	47	46.57	45.95	-34.8	1,133	-3.07%
2022/01/24	21.4	47.28	17	47.79	46.45	4.4	1,090	0.40%
2022/01/21	44.8	48.66	13	48.67	48.20	31.8	1,034	3.07%
2022/01/20	1	51.00	2	51.30	51.20	-1	985	-0.10%
2022/01/19	3	51.80	1	51.80	51.70	2	978	0.20%
2022/01/18	2	52.25	17	52.41	52.30	-15	973	-1.54%
2022/01/17	0	0.00	13	51.02	51.00	-13	959	-1.35%
2022/01/14	0.2	51.30	10.2	51.24	51.30	-10	949	-1.05%
2022/01/13	12	52.23	4	52.33	52.50	8	948	0.84%
2022/01/12	0	0.00	5	52.28	52.40	-5	946	-0.53%
2022/01/11	5	52.80	3	52.83	52.50	2	943	0.21%
2022/01/10	2	53.15	22	53.20	54.00	-20	932	-2.15%
2022/01/07	79.7	52.26	58	52.97	52.00	21.7	903	2.40%
2022/01/06	4	56.33	9	56.20	55.90	-5	827	-0.60%
2022/01/04	11	56.62	8.2	56.32	56.50	2.8	817	0.34%
2022/01/03	2.1	56.07	0	0.00	55.90	2.1	800	0.26%
2021/12/30	7	56.61	25.1	56.90	56.50	-18.1	792	-2.28%
2021/12/29	19	57.57	24.3	57.57	57.30	-5.3	778	-0.68%
2021/12/28	0	0.00	26	57.25	57.50	-26	774	-3.36%
2021/12/27	4	56.50	71.1	56.95	56.90	-67.1	779	-8.61%
2021/12/24	4.1	56.86	7	56.93	56.80	-2.9	775	-0.37%
2021/12/23	13	56.85	15	57.00	57.10	-2	771	-0.26%
2021/12/22	4.1	57.36	5	57.66	57.50	-0.9	767	-0.12%
2021/12/21	9	57.33	17.1	57.58	57.50	-8.1	761	-1.06%
2021/12/20	50.5	56.63	10	56.78	56.60	40.5	742	5.45%
2021/12/17	33.1	56.68	9	56.90	56.40	24.1	729	3.30%
2021/12/16	8	55.94	7.1	56.04	55.80	1	709	0.13%
2021/12/15	7.7	55.78	6.2	55.81	55.60	1.5	701	0.21%
2021/12/14	38.1	56.65	20	56.55	56.20	18.1	687	2.63%
2021/12/13	17	57.11	23.6	56.87	57.00	-6.6	672	-0.98%
2021/12/10	11	59.15	14	59.36	59.00	-3	626	-0.48%
2021/12/09	3	59.23	4.1	59.19	59.20	-1.1	607	-0.18%
2021/12/08	9.5	59.51	12.1	59.40	59.50	-2.6	602	-0.42%
2021/12/07	26.2	58.85	6.3	59.00	59.00	19.9	604	3.29%
2021/12/06	46.5	60.44	57	60.31	60.30	-10.5	562	-1.87%
2021/12/03	9.1	62.91	16	62.83	62.90	-7	530	-1.31%
2021/12/02	26.1	63.04	2	63.05	62.80	24.1	523	4.60%
2021/12/01	42	63.54	0	0.00	63.10	42	515	8.15%
2021/11/30	17.1	63.91	12	64.36	64.00	5.1	505	1.01%
2021/11/29	2	63.70	5	63.58	64.00	-3	503	-0.60%
2021/11/26	12	64.14	10	64.85	64.10	2	500	0.40%
2021/11/25	17	65.58	3	65.60	65.40	14	496	2.82%
2021/11/24	10	64.89	2	65.15	65.20	8	494	1.62%
2021/11/23	4	64.03	1	64.00	64.00	3	491	0.61%
2021/11/22	6	63.90	0	0.00	64.00	6	491	1.22%
2021/11/19	18	64.17	0	0.00	64.00	18	500	3.60%
2021/11/18	7	64.41	1	64.40	64.30	6	500	1.20%
2021/11/17	2	64.65	2	65.40	64.50	0	504	0.00%
2021/11/16	12.2	64.45	0	0.00	64.20	12.2	501	2.43%
2021/11/15	3	65.60	4	65.45	65.30	-1	501	-0.20%
2021/11/12	7	65.06	3	65.27	65.00	4	510	0.78%
2021/11/11	12.2	65.03	3	64.87	64.80	9.2	513	1.79%
2021/11/10	55	65.59	28	65.90	65.30	27	519	5.19%
2021/11/09	15.2	64.33	3	64.53	65.20	12.2	517	2.36%
2021/11/08	58.1	63.94	11	63.95	63.90	47.1	519	9.07%
2021/11/05	43.4	65.71	4	65.58	65.80	39.4	516	7.63%
2021/11/04	4	68.40	5.1	68.48	68.50	-1.1	549	-0.20%
2021/11/03	1	67.70	1	68.20	68.20	0	563	0.00%
2021/11/02	5	67.52	5	67.80	67.70	0	573	0.00%
2021/11/01	5	68.16	2	68.50	68.30	3	618	0.48%
2021/10/29	0	0.00	3	67.40	67.00	-3	663	-0.45%
2021/10/28	0	0.00	1.1	66.43	67.10	-1.1	668	-0.16%
2021/10/26	2	65.95	0	0.00	66.00	2	687	0.29%
2021/10/22	5.1	66.26	1	67.40	65.70	4.1	723	0.57%
2021/10/21	9	66.93	1	67.10	67.40	8	734	1.09%
2021/10/20	4	66.60	0	0.00	66.60	4	746	0.54%
2021/10/19	1	66.60	1.1	66.89	66.80	-0.1	774	-0.01%
2021/10/15	2	66.10	1.1	65.93	66.10	0.9	865	0.10%
2021/10/14	11.1	65.56	0	0.00	65.20	11.1	897	1.23%
2021/10/13	12.4	65.54	5	65.46	65.20	7.4	934	0.79%
2021/10/12	1	65.70	0	0.00	65.50	1	947	0.11%
2021/10/08	2	67.35	1	68.10	67.30	1	963	0.10%
2021/10/07	0	0.00	6.3	67.29	67.90	-6.3	990	-0.64%
2021/10/06	10.5	65.26	67	65.00	65.00	-56.5	1,043	-5.42%
2021/10/05	4.3	65.00	1	64.00	65.80	3.3	1,119	0.29%
2021/10/04	14.1	66.14	1.2	65.80	65.40	12.9	1,129	1.15%
2021/10/01	6.1	68.45	1	68.30	68.30	5.1	1,123	0.45%
2021/09/29	1	69.50	1	69.80	69.50	0	1,140	0.00%
2021/09/27	3	70.83	11	70.78	70.80	-8	1,166	-0.69%
2021/09/24	1.1	69.81	4	69.90	69.80	-2.9	1,184	-0.25%
2021/09/23	13	69.04	0	0.00	69.20	13	1,196	1.09%
2021/09/22	16	68.64	0	0.00	68.30	16	1,223	1.31%
2021/09/17	2	69.70	1	69.90	70.00	1	1,268	0.08%
2021/09/16	10	70.07	1	71.00	70.30	9	1,343	0.67%
2021/09/15	4	70.63	5	70.70	70.70	-1	1,352	-0.07%
2021/09/14	1	71.00	5	71.40	71.00	-4	1,369	-0.29%
2021/09/13	2	71.35	1	71.60	71.30	1	1,378	0.07%
2021/09/10	5	72.12	20.1	72.55	71.50	-15.1	1,392	-1.08%
2021/09/08	15.1	69.30	0	0.00	69.20	15.1	1,408	1.07%
2021/09/07	14	70.39	0	0.00	70.30	14	1,407	0.99%
2021/09/06	1	70.90	5.1	71.80	71.00	-4.1	1,413	-0.29%
2021/09/03	2.1	71.21	3.1	71.44	71.50	-1	1,420	-0.07%
2021/09/02	0	72.30	0	0.00	71.00	0	1,452	0.00%
2021/09/01	3.1	71.57	12.1	71.70	72.00	-9	1,482	-0.61%
2021/08/31	5	71.10	0	0.00	70.80	5	1,499	0.33%
2021/08/30	7	70.91	0.1	71.20	71.00	6.9	1,516	0.46%
2021/08/27	12	70.34	5	70.22	70.40	7	1,534	0.46%
2021/08/26	0	0.00	2	70.50	70.50	-2	1,556	-0.13%
2021/08/25	4	70.50	1	71.50	70.70	3	1,581	0.19%
2021/08/24	2.1	69.61	0	0.00	69.30	2.1	1,588	0.13%
2021/08/23	7.1	70.81	1	71.50	70.60	6.1	1,616	0.38%
2021/08/20	5	69.48	2	69.55	70.00	3	1,666	0.18%
2021/08/19	5	70.46	1	72.00	70.10	4	1,719	0.23%
2021/08/18	2	69.80	5	71.12	71.90	-3	1,756	-0.17%
2021/08/17	3	71.17	4	71.60	69.90	-1	1,766	-0.06%
2021/08/16	18.1	71.30	4.1	70.04	70.00	14	1,783	0.78%
2021/08/13	12.2	73.03	1	73.50	72.00	11.2	1,799	0.62%
2021/08/12	1	74.00	1	72.80	73.50	0	1,807	0.00%
2021/08/11	6	72.95	2	74.50	73.00	4	1,828	0.22%
2021/08/10	83.5	73.63	4	73.98	73.10	79.5	1,855	4.28%
2021/08/09	69	77.34	1	77.40	77.00	68	1,857	3.66%
2021/08/06	5	77.56	0	78.00	77.70	5	1,905	0.26%
2021/08/05	15.1	78.03	3	78.17	78.00	12.1	1,943	0.62%
2021/08/04	10	80.87	18.2	80.89	80.80	-8.2	2,001	-0.41%
2021/08/03	4	78.03	2.1	77.89	77.70	1.9	2,083	0.09%
2021/08/02	3	77.41	9.2	77.59	77.80	-6.1	2,174	-0.28%
2021/07/30	4	77.48	2	77.70	77.10	2	2,398	0.08%
2021/07/29	15.2	78.41	0	0.00	77.90	15.2	2,424	0.63%
2021/07/28	7	78.17	18	78.98	77.90	-11	2,486	-0.44%
2021/07/27	14.1	78.52	2.1	79.30	78.30	12	2,563	0.47%
2021/07/26	6	80.15	14	79.99	79.90	-8	2,596	-0.31%
2021/07/23	29	81.25	3.1	81.37	81.00	25.9	2,630	0.98%
2021/07/22	2.2	83.27	13	84.06	82.20	-10.8	2,660	-0.41%
2021/07/21	6	84.20	23	85.14	84.40	-17	2,646	-0.64%
2021/07/20	12	83.22	16.1	83.72	83.60	-4.1	2,616	-0.16%
2021/07/19	2	83.65	17.2	84.17	84.30	-15.2	2,597	-0.59%
2021/07/16	0.3	83.38	17	83.26	83.50	-16.8	2,611	-0.64%
2021/07/15	1	82.10	9	82.66	83.00	-8	2,618	-0.31%
2021/07/14	8.1	82.27	12.1	82.50	82.00	-4	2,642	-0.15%
2021/07/13	18.1	83.32	83	83.81	83.40	-64.9	2,758	-2.35%
2021/07/12	73.1	83.90	33.7	83.25	82.30	39.4	2,754	1.43%
2021/07/09	1	78.70	1	79.50	78.50	0	2,721	0.00%
2021/07/08	1	78.10	2	78.20	78.30	-1	2,792	-0.04%
2021/07/07	2.1	78.10	2	77.90	77.90	0.1	2,886	0.00%
2021/07/06	3	78.30	1	78.50	78.60	2	3,050	0.07%
2021/07/05	1	79.20	10	79.35	79.10	-9	3,159	-0.28%
2021/07/02	6.1	77.75	1	78.50	78.90	5.1	3,225	0.16%
2021/07/01	8	77.93	5	77.90	77.60	3	3,285	0.09%
2021/06/30	2	78.80	18	78.91	78.90	-16	3,422	-0.47%
2021/06/29	9	79.99	2	80.10	79.20	7	3,595	0.19%
2021/06/28	16.3	80.89	8	81.20	80.50	8.3	3,608	0.23%
2021/06/25	2	82.45	65	82.03	82.20	-63	3,582	-1.76%
2021/06/24	5	78.88	6	78.90	78.80	-1	3,551	-0.03%
2021/06/23	5	78.38	4	78.50	78.60	1	3,572	0.03%
2021/06/22	6	77.23	2	76.95	76.60	4	3,572	0.11%
2021/06/21	7.2	77.40	10	77.10	77.30	-2.8	3,597	-0.08%
2021/06/18	7	78.50	2	78.90	78.90	5	3,625	0.14%
2021/06/17	5	77.28	7	77.17	77.40	-2	3,644	-0.05%
2021/06/16	21	76.42	1	77.30	76.60	20	3,757	0.53%
2021/06/15	0	0.00	1	76.60	77.00	-1	3,802	-0.03%
2021/06/11	2	77.10	8	77.18	77.00	-6	3,897	-0.15%
2021/06/10	22	77.51	14.5	77.63	76.60	7.5	4,079	0.18%
2021/06/09	4	79.25	114.5	78.94	79.60	-110.5	4,120	-2.68%	大賣/鉅額交易
2021/06/08	5	78.40	0	0.00	78.90	5	4,263	0.12%
2021/06/07	11.1	78.47	2	77.70	78.20	9.1	4,623	0.20%
2021/06/04	3	78.40	6.5	79.16	79.20	-3.5	4,762	-0.07%
2021/06/03	23	78.49	2	78.40	78.30	21	4,759	0.44%
2021/06/02	14	80.00	19	79.86	79.70	-5	4,767	-0.10%
2021/06/01	1	78.30	19	78.28	78.70	-18	4,753	-0.38%
2021/05/31	8.1	77.83	174.1	77.18	77.40	-166	4,755	-3.49%	大賣/鉅額交易
2021/05/28	34	77.59	21	77.85	78.00	13	4,749	0.27%
2021/05/27	6	75.07	28	75.87	77.00	-22	4,796	-0.46%
2021/05/26	10	72.86	21	72.74	73.00	-11	4,784	-0.23%
2021/05/25	10.5	70.65	16	70.78	70.30	-5.5	4,789	-0.11%
2021/05/24	57	69.11	17	69.33	69.50	40	4,793	0.83%
2021/05/21	6	67.83	52.1	69.45	70.10	-46.1	4,842	-0.95%
2021/05/20	70	67.01	8	67.18	66.60	62	4,882	1.27%
2021/05/19	21.2	66.65	10	66.33	67.00	11.2	5,007	0.22%
2021/05/18	12	64.72	30.1	66.21	67.20	-18.1	5,222	-0.35%
2021/05/17	70.1	64.94	35.1	65.04	63.10	35	5,225	0.67%
2021/05/14	26.3	71.01	34	71.11	70.10	-7.7	5,210	-0.15%
2021/05/13	24.5	66.41	15.1	67.08	68.60	9.4	5,213	0.18%
2021/05/12	62.6	67.87	40	68.22	67.40	22.6	5,194	0.43%
2021/05/11	192.3	73.31	27.6	74.00	71.50	164.7	5,147	3.20%	大買/鉅額交易
2021/05/10	52	79.50	13	79.52	78.80	39	5,120	0.76%
2021/05/07	181.4	77.52	31	77.60	78.30	150.4	5,115	2.94%	大買/鉅額交易
2021/05/06	112.5	83.60	1	83.60	83.60	111.5	4,894	2.28%	大買/鉅額交易
2021/05/05	17	93.54	10	95.66	92.80	7	4,875	0.14%
2021/05/04	23	90.33	20.2	93.07	94.20	2.8	4,813	0.06%
2021/05/03	16.2	93.32	14.1	93.92	91.50	2.1	4,735	0.04%
2021/04/29	6	93.28	14	94.14	94.00	-8	4,693	-0.17%
2021/04/28	4	92.63	43.2	93.09	93.40	-39.2	4,658	-0.84%
2021/04/27	10	90.07	2.1	90.65	90.30	7.9	4,653	0.17%
2021/04/26	29.3	90.25	9	90.28	90.30	20.3	4,689	0.43%
2021/04/23	18.1	88.34	2.2	88.51	88.70	15.9	4,705	0.34%
2021/04/22	169.1	88.43	2.4	88.21	88.00	166.8	4,700	3.55%	大買/鉅額交易
2021/04/21	11	89.29	20	89.59	89.80	-9	4,659	-0.19%
2021/04/20	31	89.04	21	89.27	89.00	10	4,653	0.21%
2021/04/19	95.7	89.88	57.2	89.15	89.00	38.5	4,635	0.83%
2021/04/16	6	95.28	26.1	95.57	95.30	-20.1	4,540	-0.44%
2021/04/15	10	91.79	27.2	91.82	93.50	-17.2	4,499	-0.38%
2021/04/14	86.4	89.16	33.7	90.42	90.80	52.7	4,471	1.18%
2021/04/13	33.1	92.77	19.4	93.77	92.00	13.6	4,402	0.31%
2021/04/12	108.7	97.13	26.5	97.01	95.90	82.2	4,308	1.91%	大買/
2021/04/09	15	105.63	67.2	105.71	106.50	-52.2	4,142	-1.26%
2021/04/08	9.1	101.95	82	102.25	103.50	-73	4,036	-1.81%
2021/04/07	9	99.87	11.1	101.27	99.60	-2.1	3,966	-0.05%
2021/04/06	18.2	99.03	204	99.96	100.00	-185.8	3,914	-4.75%	大賣/鉅額交易
2021/04/01	18.2	98.45	247.2	98.66	98.00	-229	3,769	-6.08%	大賣/鉅額交易
2021/03/31	2	94.85	1	96.48	94.30	1	3,590	0.03%
2021/03/30	3.8	95.18	4	95.27	95.20	-0.3	3,562	-0.01%
2021/03/29	1	94.90	19.4	94.87	95.30	-18.4	3,595	-0.51%
2021/03/26	2	93.45	2	94.50	92.60	0	3,589	0.00%
2021/03/25	4	93.05	1.1	93.39	93.20	2.9	3,564	0.08%
2021/03/24	4	93.55	2	93.65	93.50	2	3,561	0.06%
2021/03/23	0.1	91.10	13	93.52	93.50	-12.9	3,565	-0.36%
2021/03/22	6.1	91.82	1	93.90	91.60	5.1	3,532	0.14%
2021/03/19	18.3	95.34	6	96.12	93.40	12.3	3,513	0.35%
2021/03/18	1	94.60	9	94.53	94.90	-8	3,434	-0.23%
2021/03/17	7.4	93.56	7	94.54	93.20	0.4	3,405	0.01%
2021/03/16	19.3	95.16	72	96.29	92.50	-52.7	3,349	-1.57%
2021/03/15	5.1	92.23	48	93.01	92.60	-42.9	3,179	-1.35%
2021/03/12	18	92.67	69	93.32	92.00	-51	3,144	-1.62%
2021/03/11	26.1	91.32	214.5	91.56	93.40	-188.4	3,004	-6.27%	大賣/鉅額交易
2021/03/10	5	86.01	194.1	87.11	86.70	-189	2,639	-7.16%	大賣/鉅額交易
2021/03/09	8	82.84	8	83.25	82.60	0	2,491	0.00%
2021/03/08	6	83.33	22	83.95	83.60	-16	2,485	-0.64%
2021/03/05	2	81.70	2	82.30	81.90	0	2,459	0.00%
2021/03/04	26	81.53	2	81.85	81.80	24	2,459	0.98%
2021/03/03	17	82.45	2	82.40	82.10	15	2,462	0.61%
2021/03/02	21	83.09	15.1	84.40	83.90	6	2,444	0.24%
2021/02/26	17	80.93	5	81.14	81.20	12	2,359	0.51%
2021/02/25	14	83.81	14	83.68	82.70	0	2,325	0.00%
2021/02/24	10	82.62	8	83.48	83.20	2	2,288	0.09%
2021/02/23	28.1	83.93	16	84.30	83.20	12.1	2,268	0.53%
2021/02/22	19.4	86.48	14	86.71	86.70	5.4	2,208	0.24%
2021/02/19	23.6	87.34	43.3	88.18	88.00	-19.7	2,162	-0.91%
2021/02/18	32.6	84.65	116.2	84.52	86.10	-83.6	2,051	-4.07%	大賣/
2021/02/17	6.1	78.62	13	78.71	79.10	-6.9	1,811	-0.38%
2021/02/05	11	77.60	0	78.10	77.70	11	1,774	0.62%
2021/02/04	3.1	77.15	45.2	78.32	78.20	-42.2	1,752	-2.40%
2021/02/03	6	76.37	6	75.88	75.90	0	1,730	0.00%
2021/02/02	22	77.08	18	76.95	76.80	4	1,850	0.22%
2021/02/01	18	77.32	54.3	77.19	78.30	-36.3	1,833	-1.98%
2021/01/29	20	76.41	35	76.26	73.60	-15	1,749	-0.86%
2021/01/28	4	74.78	5	75.16	74.70	-1	1,688	-0.06%
2021/01/27	24	74.83	17.1	75.88	75.80	6.9	1,714	0.40%
2021/01/26	2	74.95	0	0.00	74.10	2	1,710	0.12%
2021/01/25	2	75.60	6	75.73	75.40	-4	1,731	-0.23%
2021/01/22	0.1	73.30	0	0.00	73.60	0.1	1,720	0.00%
2021/01/21	8	73.04	2	73.30	73.60	6	1,722	0.35%
2021/01/20	21.2	73.35	3.2	76.32	73.30	18	1,713	1.05%
2021/01/19	20	78.06	15	78.15	77.60	5	1,667	0.30%
2021/01/18	11	76.73	31	77.09	77.30	-20	1,623	-1.23%
2021/01/15	1	75.20	25	75.34	75.30	-24	1,605	-1.50%
2021/01/14	2	76.20	11	76.41	76.00	-9	1,609	-0.56%
2021/01/13	6	75.83	5	76.74	75.90	1	1,617	0.06%
2021/01/12	4.1	75.10	15.1	75.34	76.00	-11	1,637	-0.67%
2021/01/11	25	75.31	21	76.21	75.20	4	1,631	0.24%
2021/01/08	4.1	73.94	14	74.38	73.90	-10	1,625	-0.61%
2021/01/07	9	73.51	17	73.64	73.70	-8	1,657	-0.48%
2021/01/06	7	72.51	11	72.80	72.40	-4	1,664	-0.24%
2021/01/05	1	73.30	5	73.16	73.10	-4	1,669	-0.24%
2021/01/04	6.1	72.71	7	72.91	73.30	-0.9	1,693	-0.05%
2020/12/31	18	72.82	5	73.52	72.80	13	1,707	0.76%
2020/12/30	9	72.81	9	73.18	73.90	0	1,723	0.00%
2020/12/29	34	72.09	5	72.02	71.90	29	1,753	1.65%
2020/12/28	6.2	72.79	11	73.05	72.50	-4.9	1,759	-0.28%
2020/12/25	19	73.20	8	73.35	73.20	11	1,764	0.62%
2020/12/24	9	73.39	7	73.77	73.50	2	1,783	0.11%
2020/12/23	34	73.13	7.4	73.10	72.70	26.6	1,805	1.47%
2020/12/22	27.1	76.48	5	75.88	74.50	22.1	1,821	1.21%
2020/12/21	3	77.87	7	77.91	77.80	-4	1,846	-0.22%
2020/12/18	3	78.13	6	78.30	78.20	-3	1,879	-0.16%
2020/12/17	46	78.48	33	78.50	77.50	13	1,914	0.68%
2020/12/16	2.2	77.27	14	77.39	77.30	-11.8	1,910	-0.62%
2020/12/15	21.1	77.77	4	76.90	76.70	17.1	1,952	0.87%
2020/12/14	12	78.33	15.1	78.39	78.40	-3.1	2,041	-0.15%
2020/12/11	26.1	77.40	21	77.08	76.80	5.1	2,073	0.24%
2020/12/10	33	77.10	37.1	77.11	77.00	-4.1	2,096	-0.19%
2020/12/09	9	74.47	10	74.58	75.20	-1	2,129	-0.05%
2020/12/08	39.1	73.86	29	73.28	75.00	10.1	2,182	0.46%
2020/12/07	39.1	73.90	7	73.90	73.30	32.1	2,380	1.35%
2020/12/04	25.1	75.96	6.1	75.87	76.00	19	2,514	0.75%
2020/12/03	6	76.37	6	76.82	76.50	0	2,560	0.00%
2020/12/02	2	76.45	0	0.00	76.40	2	2,614	0.08%
2020/12/01	14	77.30	4	77.30	77.00	10	2,723	0.37%
2020/11/30	7.1	78.07	8	78.21	77.50	-0.9	2,870	-0.03%
2020/11/27	7	78.74	11	78.73	78.30	-4	2,987	-0.13%
2020/11/26	1	77.90	1.1	77.97	77.80	-0.1	3,242	0.00%
2020/11/25	8	78.41	11	78.10	77.70	-3	3,583	-0.08%
2020/11/24	3	77.50	2.4	77.53	77.30	0.6	3,715	0.01%
2020/11/23	12	77.89	3.2	77.73	77.70	8.8	3,734	0.24%
2020/11/20	2	77.15	4	77.43	77.80	-2	3,763	-0.05%
2020/11/19	5	77.54	3	77.33	77.20	2	3,872	0.05%
2020/11/18	4	76.95	12	77.39	77.30	-8	4,010	-0.20%
2020/11/17	35	76.07	6	75.92	75.80	29	4,038	0.72%
2020/11/16	13	77.40	17.1	77.60	77.40	-4.1	4,107	-0.10%
2020/11/13	11	77.12	5.2	76.62	77.20	5.8	4,203	0.14%
2020/11/12	12	78.33	14.2	78.20	77.70	-2.2	4,252	-0.05%
2020/11/11	17	77.75	13	78.03	78.30	4	4,291	0.09%
2020/11/10	174	77.29	37.2	76.59	76.70	136.9	4,273	3.20%	大買/鉅額交易
2020/11/09	8	81.40	14.1	82.14	82.30	-6.1	4,175	-0.14%
2020/11/06	6	79.73	9.9	79.50	79.50	-3.9	4,180	-0.09%
2020/11/05	16	80.05	7.1	80.16	79.70	9	4,228	0.21%
2020/11/04	8	80.56	15	81.13	81.90	-7	4,341	-0.16%
2020/11/03	9	78.86	6.1	79.38	79.30	2.9	4,375	0.07%
2020/11/02	41	77.67	4.5	77.46	77.30	36.5	4,446	0.82%
2020/10/30	72	80.00	4	79.90	80.10	68	4,523	1.50%
2020/10/29	4	79.70	4	80.05	80.40	0	4,831	0.00%
2020/10/28	12.1	80.87	19	80.90	80.60	-6.9	4,990	-0.14%
2020/10/27	11	79.94	6.2	80.25	80.30	4.9	5,037	0.10%
2020/10/26	6	81.38	3	81.40	80.60	3	5,077	0.06%
2020/10/23	33	81.68	17	82.01	82.10	16	5,132	0.31%
2020/10/22	14	79.33	1.1	79.90	80.20	13	5,201	0.25%
2020/10/21	10	80.11	1	80.20	80.10	9	5,285	0.17%
2020/10/20	29	80.20	18	80.19	80.10	11	5,537	0.20%
2020/10/19	17	81.40	9	81.39	81.20	8	5,550	0.14%
2020/10/16	64	82.73	75	81.38	80.80	-11	5,625	-0.20%
2020/10/15	35	83.89	5	83.08	83.00	30	5,718	0.52%
2020/10/14	6	86.57	8	86.46	86.30	-2	5,697	-0.04%
2020/10/13	6	85.07	9	84.18	85.20	-3	5,700	-0.05%
2020/10/12	13.1	86.40	2	85.80	85.10	11.1	5,708	0.19%
2020/10/08	11	85.54	15	85.49	85.90	-4	5,754	-0.07%
2020/10/07	4	85.80	5	86.12	86.10	-1	5,774	-0.02%
2020/10/06	16	87.32	31	86.12	87.40	-15	5,817	-0.26%
2020/10/05	18	83.99	12	83.99	84.50	6	5,843	0.10%
2020/09/30	8	81.93	4	82.03	82.50	4	5,840	0.07%
2020/09/29	18	82.11	8	81.91	81.30	10	5,862	0.17%
2020/09/28	8	81.80	41	81.73	82.40	-33	5,873	-0.56%
2020/09/25	97	79.81	28	79.49	79.00	69	5,884	1.17%
2020/09/24	58	82.58	45	83.04	82.20	13	5,847	0.22%
2020/09/23	35	86.13	5	86.86	85.90	30	5,840	0.51%
2020/09/22	12.1	87.45	16	87.63	87.10	-3.9	5,868	-0.07%
2020/09/21	18	87.71	15	87.77	87.50	3	5,867	0.05%
2020/09/18	38.1	87.65	14	87.56	88.30	24.1	5,862	0.41%
2020/09/17	139	86.92	11	86.26	86.20	128	5,831	2.20%	大買/鉅額交易
2020/09/16	86	90.75	17	90.06	89.00	69	5,752	1.20%
2020/09/15	46	91.29	9	91.99	91.50	37	5,736	0.64%
2020/09/14	91	89.44	24	90.61	90.70	67	5,758	1.16%
2020/09/11	58	92.04	22	91.81	91.30	36	5,721	0.63%
2020/09/10	129	93.95	20	94.62	92.60	109	5,703	1.91%	大買/鉅額交易
2020/09/09	23	96.36	64	97.93	97.00	-41	5,681	-0.72%
2020/09/08	32	94.95	7	95.11	94.20	25	5,669	0.44%
2020/09/07	55.1	94.77	3	95.83	94.00	52.1	5,679	0.92%
2020/09/04	109	96.21	12	96.42	96.30	97	5,677	1.71%	大買/
2020/09/03	10	99.00	50	99.62	99.00	-40	5,592	-0.72%
2020/09/02	38	97.44	18	98.01	97.20	20	5,483	0.36%
2020/09/01	64	98.44	37.1	97.76	97.30	26.9	5,390	0.50%
2020/08/31	16	96.21	410.4	97.61	100.50	-394.4	5,159	-7.65%	大賣/鉅額交易
2020/08/28	19	92.14	232	92.24	91.50	-213	4,848	-4.39%	大賣/鉅額交易
2020/08/27	7	89.31	3	90.43	89.10	4	4,882	0.08%
2020/08/26	4	89.48	14	90.05	89.70	-10	4,910	-0.20%
2020/08/25	24	90.65	10	90.14	90.30	14	4,936	0.28%
2020/08/24	3	88.93	175	90.30	91.80	-172	4,898	-3.51%	大賣/鉅額交易
2020/08/21	4	84.83	26	86.06	86.00	-22	4,829	-0.46%
2020/08/20	147	84.06	5	83.20	83.00	142	4,863	2.92%	大買/鉅額交易
2020/08/19	21	88.54	56	90.33	88.00	-35	4,959	-0.71%
2020/08/18	13	88.64	23.2	89.12	87.80	-10.2	5,041	-0.20%
2020/08/17	13	87.33	16	87.71	88.30	-3	5,078	-0.06%
2020/08/14	6	85.62	2	85.70	85.40	4	5,131	0.08%
2020/08/13	25	86.02	25	86.40	85.50	0	5,137	0.00%
2020/08/12	24	84.52	0	0.00	84.30	24	5,126	0.47%
2020/08/11	39	86.01	32	86.35	84.70	7	5,144	0.14%
2020/08/10	191	87.95	25.3	88.19	86.90	165.7	5,118	3.24%	大買/鉅額交易
2020/08/07	9	89.24	10	89.62	91.00	-1	5,029	-0.02%
2020/08/06	36	90.26	19	91.37	89.20	17	5,064	0.34%
2020/08/05	28.1	90.77	60	90.48	90.00	-31.9	5,118	-0.62%
2020/08/04	39	88.81	127	89.56	90.00	-88	5,081	-1.73%	大賣/
2020/08/03	19.1	85.62	127	85.28	86.80	-107.9	4,878	-2.21%	大賣/鉅額交易
2020/07/31	13	80.75	18	81.21	80.50	-5	4,986	-0.10%
2020/07/30	28.2	79.09	16	79.83	80.00	12.2	5,023	0.24%
2020/07/29	52	79.41	13	79.50	78.70	39	5,046	0.77%
2020/07/28	50	80.09	15	81.92	78.60	35	5,072	0.69%
2020/07/27	64.1	85.33	37	84.40	84.10	27.1	5,221	0.52%
2020/07/24	15	85.06	141	85.78	85.70	-126	5,315	-2.37%	大賣/鉅額交易
2020/07/23	7	82.19	6	82.40	83.00	1	5,285	0.02%
2020/07/22	21	82.88	33	83.10	83.20	-12	5,397	-0.22%
2020/07/21	7	80.13	96	80.62	81.90	-89	5,366	-1.66%
2020/07/20	18	74.24	27	74.89	76.00	-9	5,343	-0.17%
2020/07/17	49	75.76	4	75.75	75.20	45	5,418	0.83%
2020/07/16	36	77.79	3	77.87	77.70	33	5,625	0.59%
2020/07/15	15.2	77.66	36	78.59	78.80	-20.8	5,822	-0.36%
2020/07/14	38	77.52	10	78.64	76.10	28	5,907	0.47%
2020/07/13	20	80.23	65	79.96	80.90	-45	5,984	-0.75%
2020/07/10	76	78.00	8	77.76	77.40	68	6,003	1.13%
2020/07/09	7	80.99	2	81.35	80.80	5	5,988	0.08%
2020/07/08	13.2	80.94	15	80.79	81.10	-1.8	5,984	-0.03%
2020/07/07	31	79.92	7	80.09	79.80	24	5,967	0.40%
2020/07/06	26.3	80.77	30	80.98	81.50	-3.7	5,969	-0.06%
2020/07/03	38	79.13	6	79.50	78.90	32	5,959	0.54%
2020/07/02	18	79.90	12	80.65	79.90	6	5,955	0.10%
2020/07/01	19	78.64	7	78.83	79.30	12	5,920	0.20%
2020/06/30	39	79.14	6	78.93	79.10	33	5,862	0.56%
2020/06/29	51	80.42	4	80.43	80.00	47	5,830	0.81%
2020/06/24	29	81.88	3	82.00	81.90	26	5,822	0.45%
2020/06/23	21	82.12	49	82.02	82.30	-28	5,828	-0.48%
2020/06/22	58	83.25	8	83.20	82.60	50	5,826	0.86%
2020/06/19	22	86.62	20	87.08	85.90	2	5,806	0.03%
2020/06/18	5	84.74	25	84.98	85.50	-20	5,780	-0.35%
2020/06/17	30	84.98	3	84.90	84.50	27	5,766	0.47%
2020/06/16	29	86.12	76.1	86.41	86.20	-47.1	5,763	-0.82%
2020/06/15	33	82.06	43	83.09	84.00	-10	5,562	-0.18%
2020/06/12	12	77.41	65	79.14	80.70	-53	5,423	-0.98%
2020/06/11	42	79.09	42	80.44	78.30	0	5,378	0.00%
2020/06/10	17	80.39	21	80.55	80.70	-4	5,368	-0.07%
2020/06/09	25	80.35	33	81.58	80.10	-8	5,378	-0.15%
2020/06/08	14	80.06	2	80.60	80.00	12	5,365	0.22%
2020/06/05	5	81.16	24	81.36	81.10	-19	5,338	-0.36%
2020/06/04	19	80.39	4	80.28	80.50	15	5,307	0.28%
2020/06/03	73	81.87	35	83.23	80.50	38	5,293	0.72%
2020/06/02	9	79.76	42	79.95	80.50	-33	5,126	-0.64%
2020/06/01	21	79.34	10	79.86	79.10	11	5,126	0.21%
2020/05/29	6	78.22	30	79.80	80.40	-24	5,101	-0.47%
2020/05/28	16	79.17	7	79.46	77.60	9	5,040	0.18%
2020/05/27	14	77.97	17	78.63	79.00	-3	4,977	-0.06%
2020/05/26	35	79.58	27	79.57	77.20	8	4,919	0.16%
2020/05/25	16	76.53	122	77.50	77.90	-106	4,729	-2.24%	大賣/鉅額交易
2020/05/22	22	74.49	31	74.79	74.20	-9	4,554	-0.20%
2020/05/21	17	73.64	34	73.65	74.20	-17	4,462	-0.38%
2020/05/20	6	70.63	16	70.94	70.80	-10	4,358	-0.23%
2020/05/19	20	71.21	9	70.71	70.40	11	4,342	0.25%
2020/05/18	20	69.60	25	70.00	70.90	-5	4,309	-0.12%
2020/05/15	39	68.58	6.1	70.02	68.50	32.9	4,249	0.77%
2020/05/14	44	69.76	9	70.11	69.10	35	4,212	0.83%
2020/05/13	15	71.60	12	72.27	72.10	3	4,160	0.07%
2020/05/12	85	71.35	38	71.55	69.90	47	4,062	1.16%
2020/05/11	49	73.89	16	73.68	73.00	33	3,921	0.84%
2020/05/08	20	76.13	9	76.73	74.80	11	3,852	0.29%
2020/05/07	66	76.30	120	76.57	76.00	-54	3,739	-1.44%	大賣/
2020/05/06	34	73.01	45	73.47	73.10	-11	3,472	-0.32%
2020/05/05	59.1	72.40	10	72.76	71.60	49.1	3,392	1.45%
2020/05/04	39	72.63	62	72.55	72.10	-23	3,337	-0.69%
2020/04/30	143	75.09	93	73.68	72.20	50	3,268	1.53%	大買/
2020/04/29	23	70.41	120	71.40	73.00	-97	3,049	-3.18%	大賣/
2020/04/28	84	69.37	69	69.14	68.50	15	2,870	0.52%
2020/04/27	33	63.54	79	66.51	68.20	-46	2,663	-1.73%
2020/04/24	22	62.15	9	62.39	62.00	13	2,505	0.52%
2020/04/23	54	64.81	43	65.61	63.80	11	2,445	0.45%
2020/04/22	42	64.35	29	64.17	65.20	13	2,337	0.56%
2020/04/21	90	65.23	25	65.31	64.10	65	2,246	2.89%
2020/04/20	67	63.09	89	63.85	66.50	-22	2,019	-1.09%
2020/04/17	16	60.04	62	59.65	60.50	-46	1,803	-2.55%
2020/04/16	63	52.51	153	54.47	56.70	-90	1,665	-5.40%	大賣/
2020/04/15	56	52.23	46	52.06	51.60	10	1,562	0.64%
2020/04/14	29	47.01	52	48.74	50.00	-23	1,482	-1.55%
2020/04/13	35	45.49	3	45.32	45.50	32	1,435	2.23%
2020/04/10	30	44.46	3	44.70	44.60	27	1,417	1.90%
2020/04/09	47	45.80	7	45.43	44.95	40	1,398	2.86%
2020/04/08	9	44.44	1	44.50	45.30	8	1,361	0.59%
2020/04/07	3	42.80	3	43.30	43.10	0	1,334	0.00%
2020/04/06	0	0.00	3	42.00	42.15	-3	1,301	-0.23%
2020/04/01	1	41.50	2	41.83	42.10	-1	1,277	-0.08%
2020/03/31	10	42.56	2	43.00	42.05	8	1,269	0.63%
2020/03/30	1	40.10	15	42.40	42.50	-14	1,255	-1.11%
2020/03/27	4	42.18	3	42.15	41.40	1	1,248	0.08%
2020/03/26	14	41.83	4	42.05	41.80	10	1,237	0.81%
2020/03/25	0	0.00	10	41.20	41.15	-10	1,213	-0.82%
2020/03/24	1	39.40	5	39.15	39.15	-4	1,178	-0.34%
2020/03/23	23	36.00	1	36.00	36.00	22	1,139	1.93%
2020/03/20	60	41.21	5	40.72	40.00	55	1,120	4.91%
2020/03/19	11	40.50	0	0.00	40.45	11	1,087	1.01%
2020/03/17	1	44.40	12	44.49	44.60	-11	1,085	-1.01%
2020/03/16	19	46.01	32	46.79	45.60	-13	1,065	-1.22%
2020/03/13	26	44.90	2	44.90	44.90	24	1,034	2.32%
2020/03/12	29	50.37	5	50.20	49.85	24	1,002	2.39%
2020/03/11	3	54.63	3	56.43	54.30	0	973	0.00%
2020/03/10	10	53.52	3	53.80	56.10	7	967	0.72%
2020/03/09	18	55.74	30	55.99	55.20	-12	954	-1.26%
2020/03/06	8	59.75	3	59.83	59.30	5	936	0.53%
2020/03/05	53	60.56	17	60.31	61.00	36	972	3.70%
2020/03/04	10	57.28	18	55.97	57.50	-8	928	-0.86%
2020/03/03	13	54.66	3	55.00	54.00	10	895	1.12%
2020/03/02	15	53.89	3	54.17	53.80	12	889	1.35%
2020/02/27	13	57.06	0	0.00	56.80	13	923	1.41%
2020/02/26	5	59.96	0	0.00	59.80	5	938	0.53%
2020/02/25	2	60.10	12	59.97	60.60	-10	937	-1.07%
2020/02/24	1	61.50	1	62.00	60.80	0	943	0.00%
2020/02/21	1	62.00	1	62.00	62.00	0	940	0.00%
2020/02/20	8	62.01	8	62.60	61.80	0	943	0.00%
2020/02/19	1	61.30	0	0.00	61.30	1	946	0.11%
2020/02/18	4	60.90	0	0.00	60.90	4	958	0.42%
2020/02/14	1	61.50	1	61.70	61.40	0	984	0.00%
2020/02/13	0	0.00	39	62.04	61.80	-39	1,009	-3.86%
2020/02/12	2	61.70	3	61.80	61.90	-1	1,061	-0.09%
2020/02/11	1	61.60	3	60.80	60.80	-2	1,158	-0.17%
2020/02/10	10	60.85	1	60.70	61.00	9	1,190	0.76%
2020/02/07	1	62.80	5	61.80	61.80	-4	1,212	-0.33%
2020/02/06	4	63.33	8	63.13	63.60	-4	1,221	-0.33%
2020/02/05	15	62.34	2	62.45	61.70	13	1,229	1.06%
2020/02/04	17	61.89	5	62.98	63.00	12	1,220	0.98%
2020/02/03	4	60.63	6	61.02	59.60	-2	1,210	-0.17%
2020/01/31	19	65.64	4	66.00	65.00	15	1,200	1.25%
2020/01/30	9	65.28	10	67.00	65.70	-1	1,207	-0.08%
2020/01/20	1	71.10	1	71.30	71.80	0	1,185	0.00%
2020/01/17	1	71.30	1	71.40	71.10	0	1,184	0.00%
2020/01/16	2	71.30	1	71.30	72.00	1	1,181	0.08%
2020/01/15	1	72.30	0	0.00	72.00	1	1,184	0.08%
2020/01/14	0	0.00	1	72.20	71.80	-1	1,186	-0.08%
2020/01/13	1	71.90	0	0.00	72.00	1	1,186	0.08%
2020/01/10	0	0.00	4	72.13	72.50	-4	1,189	-0.34%
2020/01/09	13	71.95	7	72.47	72.20	6	1,174	0.51%
2020/01/08	0	0.00	3	69.30	69.00	-3	1,175	-0.26%
2020/01/06	5	70.76	6.6	70.89	70.40	-1.6	1,199	-0.13%
2020/01/03	2	71.90	0	0.00	71.70	2	1,218	0.16%
2020/01/02	7	71.73	3	72.20	72.00	4	1,236	0.32%
2019/12/27	1	71.30	3	71.50	71.30	-2	1,276	-0.16%
2019/12/26	1	71.20	0	0.00	71.20	1	1,307	0.08%
2019/12/25	6	70.68	16	70.73	71.00	-10	1,355	-0.74%
2019/12/24	2	70.20	17	70.24	70.10	-15	1,462	-1.03%
2019/12/23	8	71.08	2	70.80	70.20	6	1,565	0.38%
2019/12/20	2	72.30	1	72.00	72.00	1	1,578	0.06%
2019/12/19	5	73.00	0	0.00	72.80	5	1,575	0.32%
2019/12/18	1	73.00	1	73.00	73.00	0	1,581	0.00%
2019/12/16	1	71.90	3	72.83	73.90	-2	1,645	-0.12%
2019/12/13	17	73.39	7	73.46	72.60	10	1,638	0.61%
2019/12/12	12	74.25	2	74.10	73.90	10	1,630	0.61%
2019/12/11	3	75.73	3	75.43	75.10	0	1,620	0.00%
2019/12/10	6	73.50	2	74.85	76.00	4	1,625	0.25%
2019/12/09	1	75.00	38	74.60	75.40	-37	1,616	-2.29%
2019/12/06	1	76.80	3	76.37	76.00	-2	1,635	-0.12%
2019/12/05	6	75.48	2	75.60	75.40	4	1,651	0.24%
2019/12/04	0	0.00	1	74.90	74.80	-1	1,698	-0.06%
2019/12/03	2	74.70	1	75.10	75.00	1	1,710	0.06%
2019/12/02	47	75.91	20	75.13	74.90	27	1,710	1.58%
2019/11/29	7	79.07	0	0.00	78.80	7	1,669	0.42%
2019/11/28	3.5	80.56	1	80.80	80.30	2.5	1,687	0.15%
2019/11/27	1	80.90	0	0.00	80.90	1	1,715	0.06%
2019/11/26	7	82.07	6	82.05	81.60	1	1,731	0.06%
2019/11/25	25	82.14	18	82.21	82.60	7	1,723	0.41%
2019/11/22	3	80.40	0	0.00	80.10	3	1,715	0.17%
2019/11/21	0	0.00	4	79.55	80.70	-4	1,749	-0.23%
2019/11/20	1	80.20	2	80.10	79.70	-1	1,752	-0.06%
2019/11/18	5.3	79.64	3	80.40	79.90	2.3	1,782	0.13%
2019/11/15	12	79.24	0	0.00	79.10	12	1,801	0.67%
2019/11/14	5	80.08	0	0.00	79.80	5	1,826	0.27%
2019/11/13	13	80.55	6	80.70	81.00	7	1,866	0.38%
2019/11/12	19	79.59	1	80.80	79.50	18	1,928	0.93%
2019/11/11	39	80.11	1	80.00	79.50	38	2,082	1.82%
2019/11/08	5	82.90	20	83.83	83.70	-15	2,154	-0.70%
2019/11/07	45	78.10	5	78.36	78.50	40	2,152	1.86%
2019/11/06	17	80.31	0	0.00	80.00	17	2,130	0.80%
2019/11/05	6	81.42	1	82.50	81.50	5	2,114	0.24%
2019/11/04	44	82.18	4	82.03	81.50	40	2,107	1.90%
2019/11/01	4	82.68	0	0.00	82.20	4	2,097	0.19%
2019/10/31	3	82.93	1	83.30	82.80	2	2,114	0.09%
2019/10/30	2	82.65	31	82.49	83.40	-29	2,145	-1.35%
2019/10/29	50	83.12	18	83.12	82.90	32	2,134	1.50%
2019/10/28	3	83.97	0	0.00	84.10	3	2,130	0.14%
2019/10/25	3	84.03	1	84.10	83.90	2	2,129	0.09%
2019/10/24	1	84.00	1	84.30	84.50	0	2,154	0.00%
2019/10/23	4	83.83	0	0.00	83.70	4	2,170	0.18%
2019/10/22	0	0.00	1	85.00	84.00	-1	2,180	-0.05%
2019/10/21	6.1	84.71	0	0.00	84.50	6.1	2,188	0.28%
2019/10/18	66	85.84	0	0.00	85.20	66	2,214	2.98%
2019/10/17	4	87.05	0	0.00	86.80	4	2,226	0.18%
2019/10/16	3	87.23	1	87.50	86.80	2	2,313	0.09%
2019/10/15	0	0.00	15	86.94	87.20	-15	2,341	-0.64%
2019/10/14	3	84.40	0	0.00	84.20	3	2,375	0.13%
2019/10/09	49	84.00	10	84.00	83.50	39	2,376	1.64%
2019/10/08	30.2	85.67	0	0.00	85.50	30.2	2,385	1.27%
2019/10/07	7	87.03	3	86.90	86.70	4	2,378	0.17%
2019/10/04	17	86.56	1	87.20	86.50	16	2,441	0.66%
2019/10/03	5	87.00	1	87.10	87.20	4	2,477	0.16%
2019/10/02	22	87.80	2	87.10	87.10	20	2,467	0.81%
2019/10/01	143	86.71	1	87.70	88.00	142	2,448	5.80%	大買/鉅額交易
2019/09/27	114	90.96	18	89.98	89.00	96	2,440	3.93%	大買/
2019/09/26	20	96.12	65	97.43	97.50	-45	2,362	-1.90%
2019/09/25	1	93.10	16	93.34	94.50	-15	2,265	-0.66%
2019/09/24	1	92.10	0	0.00	91.50	1	2,279	0.04%
2019/09/20	4	91.30	0	0.00	91.10	4	2,499	0.16%
2019/09/19	3	91.87	1	91.70	91.50	2	2,484	0.08%
2019/09/18	1	93.10	41	93.03	93.40	-40	2,472	-1.62%
2019/09/17	0	0.00	2	92.50	92.20	-2	2,465	-0.08%
2019/09/16	0	0.00	3	91.70	91.50	-3	2,480	-0.12%
2019/09/12	1	91.90	0	0.00	91.30	1	2,502	0.04%
2019/09/11	2	91.30	1	91.80	91.80	1	2,522	0.04%
2019/09/10	6	93.48	15	93.61	91.70	-9	2,516	-0.36%
2019/09/09	3	92.70	12	93.02	92.90	-9	2,493	-0.36%
2019/09/06	5	91.24	31	91.69	92.60	-26	2,482	-1.05%
2019/09/05	0	0.00	13.2	89.22	89.10	-13.2	2,458	-0.54%
2019/09/04	7	88.69	4	88.70	88.60	3	2,496	0.12%
2019/09/03	9	88.73	1	89.20	88.50	8	2,583	0.31%
2019/09/02	11	88.45	5	89.40	89.30	6	2,638	0.23%
2019/08/30	20.1	88.87	0	0.00	88.20	20.1	2,621	0.77%
2019/08/29	8	90.58	0.9	89.60	90.10	7.1	2,612	0.27%
2019/08/28	49	91.31	5.3	90.28	89.80	43.7	2,602	1.68%
2019/08/27	16	93.31	2	93.20	93.00	14	2,603	0.54%
2019/08/26	2	93.35	4	95.25	95.00	-2	2,589	-0.08%
2019/08/23	10	93.40	18	93.43	93.20	-8	2,570	-0.31%
2019/08/22	5	95.32	5	96.20	94.70	0	2,594	0.00%
2019/08/21	8	94.05	0	0.00	94.60	8	2,628	0.30%
2019/08/20	60	94.73	1	95.40	94.10	59	2,699	2.19%
2019/08/19	32	96.18	39	97.01	95.70	-7	2,786	-0.25%
2019/08/16	23	98.79	2	98.85	97.70	21	2,833	0.74%
2019/08/15	11	101.19	6.2	104.38	100.50	4.8	2,858	0.17%
2019/08/14	42	101.55	92.8	104.23	102.50	-50.8	2,815	-1.80%
2019/08/13	3	95.83	90.2	94.93	98.10	-87.2	2,699	-3.23%
2019/08/12	49	91.86	47	93.44	91.00	2	2,654	0.08%
2019/08/08	2	89.05	4	90.00	90.50	-2	2,592	-0.08%
2019/08/07	7	88.31	0	0.00	88.00	7	2,596	0.27%
2019/08/06	5	87.00	1	87.90	89.00	4	2,634	0.15%
2019/08/05	22	89.52	3	89.60	89.00	19	2,681	0.71%
2019/08/02	16	89.54	9	90.60	89.20	7	2,805	0.25%
2019/08/01	1	89.90	34	89.94	92.00	-33	2,797	-1.18%
2019/07/31	2	88.05	3	87.80	88.90	-1	2,770	-0.04%
2019/07/30	28	88.06	1	87.40	87.00	27	2,776	0.97%
2019/07/29	6	89.23	0	0.00	89.20	6	2,777	0.22%
2019/07/26	1	87.90	1.3	89.30	88.90	-0.3	2,806	-0.01%
2019/07/25	14	87.75	2.3	87.92	88.20	11.7	2,837	0.41%
2019/07/24	31	88.25	0	0.00	88.10	31	2,940	1.05%
2019/07/23	1	88.80	8	88.98	88.90	-7	2,952	-0.24%
2019/07/22	23	89.48	7	89.44	88.90	16	2,957	0.54%
2019/07/19	0	0.00	4	90.95	90.70	-4	2,959	-0.14%
2019/07/18	10	92.08	42.6	92.26	91.60	-32.6	2,947	-1.10%
2019/07/17	12	89.00	11	89.91	90.00	1	2,872	0.04%
2019/07/16	17	88.94	32	90.14	88.10	-15	2,832	-0.53%
2019/07/15	9	88.57	3	88.97	88.40	6	2,792	0.21%
2019/07/12	0	0.00	46	88.47	87.80	-46	2,809	-1.64%
2019/07/11	1	87.50	1	87.70	87.20	0	2,789	0.00%
2019/07/10	13	87.45	17	87.64	87.70	-4	2,795	-0.14%
2019/07/09	3	88.30	24	88.45	89.40	-21	2,771	-0.76%
2019/07/08	16	85.89	3	85.80	86.00	13	2,776	0.47%
2019/07/05	3	86.03	5	86.08	85.60	-2	2,856	-0.07%
2019/07/04	20	86.37	17	87.46	86.30	3	2,947	0.10%
2019/07/03	9	86.00	3	86.13	86.40	6	2,939	0.20%
2019/07/02	0	0.00	7.4	85.98	85.90	-7.4	2,945	-0.25%
2019/07/01	7	84.06	9	85.08	85.20	-2	2,970	-0.07%
2019/06/28	22	86.14	111	87.85	84.60	-89	2,991	-2.97%	大賣/
2019/06/27	23	85.39	39	84.59	85.60	-16	2,969	-0.54%
2019/06/26	0	0.00	13	85.45	86.10	-13	3,022	-0.43%
2019/06/25	2	83.10	5	83.90	83.10	-3	3,030	-0.10%
2019/06/24	1	83.80	16	83.92	83.20	-15	3,062	-0.49%
2019/06/21	2	85.00	1	84.10	84.10	1	3,080	0.03%
2019/06/20	2	84.90	0	0.00	84.90	2	3,098	0.06%
2019/06/19	1	84.30	3.1	84.17	84.30	-2.1	3,097	-0.07%
2019/06/18	14	82.69	1	82.90	82.60	13	3,099	0.42%
2019/06/17	8	82.91	2	82.95	82.70	6	3,112	0.19%
2019/06/14	4	82.55	3	82.90	82.80	1	3,130	0.03%
2019/06/13	12	83.39	11	82.90	82.50	1	3,156	0.03%
2019/06/12	36	85.24	34	83.90	84.20	2	3,287	0.06%
2019/06/11	8	85.16	61	85.40	86.00	-53	3,430	-1.55%
2019/06/10	2	82.60	43	83.01	83.40	-41	3,396	-1.21%
2019/06/06	1	80.30	0	0.00	80.70	1	3,392	0.03%
2019/06/05	1	80.70	8	80.68	80.70	-7	3,460	-0.20%
2019/06/04	9.2	79.00	22	78.97	78.50	-12.8	3,605	-0.35%
2019/06/03	18	79.97	7.1	80.69	79.00	10.9	3,665	0.30%
2019/05/31	1	80.80	7	81.30	80.80	-6	3,738	-0.16%
2019/05/30	21	82.17	18	80.99	81.10	3	3,828	0.08%
2019/05/29	13	80.81	16	82.36	81.90	-3	3,972	-0.08%
2019/05/28	33	81.81	8	81.54	81.30	25	3,983	0.63%
2019/05/27	33	84.11	114	84.04	83.80	-81	4,070	-1.99%	大賣/
2019/05/24	23	82.33	86	83.39	83.00	-63	4,160	-1.51%
2019/05/23	18	79.39	95	80.58	81.70	-77	4,084	-1.89%
2019/05/22	23	79.21	47	80.03	78.10	-24	4,059	-0.59%
2019/05/21	16	77.36	16	77.08	77.60	0	4,033	0.00%
2019/05/20	19	77.96	47	77.39	77.60	-28	4,070	-0.69%
2019/05/17	4	77.03	13	77.38	78.00	-9	4,072	-0.22%
2019/05/16	2	74.85	16	74.88	74.70	-14	4,061	-0.34%
2019/05/15	3	73.50	3	73.93	73.00	0	4,120	0.00%
2019/05/14	22	69.54	7	71.34	73.40	15	4,251	0.35%
2019/05/13	34	73.01	9	73.33	72.80	25	4,326	0.58%
2019/05/10	43	77.19	84	78.58	76.60	-41	4,416	-0.93%
2019/05/09	8	73.99	4	73.98	73.90	4	4,459	0.09%
2019/05/08	3	74.70	1	72.90	75.20	2	4,550	0.04%
2019/05/07	11	75.74	3	75.50	74.30	8	4,656	0.17%
2019/05/06	7	74.89	11	75.29	75.40	-4	4,848	-0.08%
2019/05/03	23	71.91	11	73.43	74.90	12	5,098	0.24%
2019/05/02	5	72.56	8	73.61	72.80	-3	5,156	-0.06%
2019/04/30	93	73.11	15	73.55	71.60	78	5,309	1.47%
2019/04/29	43	79.12	7	78.73	78.20	36	5,294	0.68%
2019/04/26	25	80.50	13	80.55	80.50	12	5,312	0.23%
2019/04/25	7	80.49	38	80.18	80.20	-31	5,325	-0.58%
2019/04/24	7	78.81	12	79.00	78.80	-5	5,328	-0.09%
2019/04/23	17	78.59	4	78.85	78.30	13	5,343	0.24%
2019/04/22	3	79.70	3	79.70	79.60	0	5,377	0.00%
2019/04/19	6	79.27	8	79.06	79.50	-2	5,544	-0.04%
2019/04/18	53	79.35	4	78.20	78.30	49	5,584	0.88%
2019/04/17	4	80.58	2	80.80	80.10	2	5,633	0.04%
2019/04/16	8	80.74	6	80.97	80.40	2	5,702	0.04%
2019/04/15	7	81.46	13	82.03	82.00	-6	5,755	-0.10%
2019/04/12	16	78.76	14	79.15	80.20	2	5,814	0.03%
2019/04/11	39	81.25	36	81.41	79.10	3	5,911	0.05%
2019/04/10	23	81.65	44	82.23	83.60	-21	5,868	-0.36%
2019/04/09	12	79.47	19	78.88	79.80	-7	5,951	-0.12%
2019/04/08	8	79.36	13	79.33	79.50	-5	6,005	-0.08%
2019/04/03	26	79.62	17	80.25	79.10	9	6,035	0.15%
2019/04/02	33	78.64	10	79.55	79.40	23	6,073	0.38%
2019/04/01	202	80.18	25	80.44	78.90	177	6,058	2.92%	大買/鉅額交易
2019/03/29	50	84.29	6	86.35	83.10	44	5,958	0.74%
2019/03/28	29	83.99	25	85.70	86.00	4	6,004	0.07%
2019/03/27	24	84.08	2	84.30	84.00	22	6,089	0.36%
2019/03/26	34	85.82	5	85.90	85.70	29	6,264	0.46%
2019/03/25	19	85.55	2	86.00	86.00	17	6,325	0.27%
2019/03/22	13	88.26	8	88.65	88.00	5	6,398	0.08%
2019/03/21	32	89.02	10	88.90	88.50	22	6,520	0.34%
2019/03/20	1	91.50	16	90.75	91.00	-15	6,728	-0.22%
2019/03/19	1	90.60	8.9	90.98	90.80	-7.9	7,131	-0.11%
2019/03/18	7	89.87	18	90.67	89.80	-11	7,301	-0.15%
2019/03/15	28	89.24	14	90.71	88.60	14	7,432	0.19%
2019/03/14	14	90.55	98.8	91.51	90.90	-84.8	7,547	-1.12%
2019/03/13	6	86.13	32	87.70	88.00	-26	7,607	-0.34%
2019/03/12	10	85.64	13	85.79	85.60	-3	7,806	-0.04%
2019/03/11	34	83.84	2	83.90	83.90	32	7,974	0.40%
2019/03/08	91	85.70	9	86.09	84.90	82	8,033	1.02%
2019/03/07	33	91.72	10	91.98	90.50	23	7,909	0.29%
2019/03/06	1	90.10	81	92.46	93.10	-80	7,917	-1.01%
2019/03/05	22	91.07	14	90.63	90.00	8	7,829	0.10%
2019/03/04	4	90.50	35	90.62	91.50	-31	7,753	-0.40%
2019/02/27	8	86.93	12	87.66	87.80	-4	7,614	-0.05%
2019/02/26	20	87.76	11.3	88.97	86.90	8.7	7,599	0.11%
2019/02/25	10	87.56	39.7	87.26	88.30	-29.7	7,497	-0.40%
2019/02/22	1	84.40	36	84.08	85.10	-35	7,401	-0.47%
2019/02/21	9	84.72	6	84.43	83.80	3	7,504	0.04%
2019/02/20	9	83.36	12	84.06	84.30	-3	7,546	-0.04%
2019/02/19	23	83.31	49	84.97	82.80	-26	7,795	-0.33%
2019/02/18	71	84.27	11	83.62	82.80	60	7,779	0.77%
2019/02/15	23	85.37	61	85.64	85.90	-38	7,761	-0.49%
2019/02/14	8	85.95	24	86.19	85.60	-16	7,741	-0.21%
2019/02/13	95	89.13	61	86.38	85.60	34	7,681	0.44%
2019/02/12	14	85.28	26	89.06	91.60	-12	7,582	-0.16%
2019/02/11	91	90.89	74	90.20	88.90	17	7,517	0.23%
2019/01/30	37	87.31	164	88.39	89.10	-127	7,427	-1.71%	大賣/鉅額交易
2019/01/29	50	85.37	68.9	85.65	86.00	-18.9	7,390	-0.26%
2019/01/28	42	85.29	36	86.85	84.00	6	7,335	0.08%
2019/01/25	28	84.19	106.4	84.97	85.20	-78.4	7,308	-1.07%	大賣/
2019/01/24	52	81.03	210	81.77	82.70	-158	7,151	-2.21%	大賣/鉅額交易
2019/01/23	13	76.38	37	76.72	77.50	-24	6,938	-0.35%
2019/01/22	14	74.79	91	75.90	76.50	-77	6,905	-1.12%
2019/01/21	8	73.46	40.8	73.49	74.00	-32.8	6,766	-0.48%
2019/01/18	5	70.34	6	70.60	71.20	-1	6,724	-0.01%
2019/01/17	4.4	69.75	2	69.90	69.60	2.4	6,734	0.04%
2019/01/16	17	70.95	12	70.56	69.80	5	6,762	0.07%
2019/01/15	3	69.20	18	69.89	70.20	-15	6,759	-0.22%
2019/01/14	14	69.54	12	69.70	69.10	2	6,819	0.03%
2019/01/11	72	68.54	53	68.44	68.50	19	6,887	0.28%
2019/01/10	16	72.28	6.3	72.47	72.10	9.7	6,751	0.14%
2019/01/09	19	73.66	19	73.98	73.20	0	6,765	0.00%
2019/01/08	105	73.71	13	73.92	73.80	92	6,799	1.35%	大買/
2019/01/07	11	72.92	10	73.33	73.60	1	6,832	0.01%
2019/01/04	28	71.71	6	71.58	71.30	22	6,861	0.32%
2019/01/03	15.2	73.41	68.2	73.11	73.90	-53	6,852	-0.77%
2019/01/02	14	71.04	3	71.23	71.20	11	6,753	0.16%
2018/12/28	34	70.61	41	71.50	71.50	-7	6,786	-0.10%
2018/12/27	2	69.05	61	68.86	69.50	-59	6,767	-0.87%
2018/12/26	76	67.96	20	69.07	67.10	56	6,750	0.83%
2018/12/25	70	66.30	35	68.92	68.90	35	6,888	0.51%
2018/12/24	39	68.34	2	68.90	68.10	37	7,064	0.52%
2018/12/22	26.1	69.46	1	69.50	70.00	25.1	7,171	0.35%
2018/12/21	20	69.51	64	70.28	72.00	-44	7,392	-0.60%
2018/12/20	50	67.94	34	69.02	69.00	16	7,565	0.21%
2018/12/19	125	70.62	20	70.88	68.30	105	7,539	1.39%	大買/鉅額交易
2018/12/18	26	74.88	5.5	75.97	74.60	20.5	7,394	0.28%
2018/12/17	30	74.28	22.2	75.00	75.00	7.8	7,391	0.11%
2018/12/14	51	74.94	11.1	75.67	74.90	39.9	7,314	0.55%
2018/12/13	14	75.54	109.4	75.58	77.00	-95.4	7,241	-1.32%	大賣/
2018/12/12	138	74.38	184.7	73.67	74.00	-46.7	7,067	-0.66%	大買/大賣/
2018/12/11	10	70.21	91	70.89	72.90	-81	6,712	-1.21%
2018/12/10	124	68.45	172	68.85	69.70	-48	6,583	-0.73%	大買/大賣/
2018/12/07	46	67.26	149	67.76	69.00	-103	6,438	-1.60%	大賣/鉅額交易
2018/12/06	110	64.33	53	64.65	65.00	57	6,190	0.92%	大買/
2018/12/05	15	63.01	98	63.41	64.30	-83	6,011	-1.38%
2018/12/04	24	60.70	198.1	60.87	62.00	-174.1	5,777	-3.01%	大賣/鉅額交易
2018/12/03	17.1	59.02	99	59.09	58.00	-81.9	5,584	-1.47%
2018/11/30	23	56.50	6.4	57.06	57.80	16.6	5,511	0.30%
2018/11/29	17	56.63	15	57.41	56.60	2	5,621	0.04%
2018/11/28	10	56.45	6	56.48	55.90	4	5,625	0.07%
2018/11/27	6	56.13	8	55.95	56.60	-2	5,600	-0.04%
2018/11/26	5	54.38	8	55.03	55.20	-3	5,572	-0.05%
2018/11/23	21	54.72	2	55.10	54.50	19	5,553	0.34%
2018/11/22	11	56.53	9	56.57	55.70	2	5,527	0.04%
2018/11/21	40	57.35	28.6	57.37	57.00	11.4	5,503	0.21%
2018/11/20	10	58.27	106	58.23	57.90	-96	5,439	-1.76%	大賣/
2018/11/19	4	55.53	43	55.73	56.90	-39	5,338	-0.73%
2018/11/16	45	55.61	241	57.65	54.50	-196	5,253	-3.73%	大賣/鉅額交易
2018/11/15	31	54.23	8	53.88	54.20	23	4,965	0.46%
2018/11/14	4	55.00	80	54.66	54.80	-76	4,923	-1.54%
2018/11/13	14	53.79	20	54.06	55.60	-6	4,902	-0.12%
2018/11/12	10	54.68	43	54.99	54.30	-33	4,901	-0.67%
2018/11/09	11	54.80	4	54.93	54.60	7	4,895	0.14%
2018/11/08	31	54.36	34	54.60	55.00	-3	4,886	-0.06%
2018/11/07	11	52.55	12	52.63	53.60	-1	4,861	-0.02%
2018/11/06	63	53.67	47	55.89	51.90	16	4,891	0.33%
2018/11/05	4	53.28	33	53.52	54.80	-29	4,855	-0.60%
2018/11/02	11	54.19	48	54.38	53.70	-37	4,915	-0.75%
2018/11/01	4	52.80	22	52.93	52.80	-18	4,858	-0.37%
2018/10/31	12	51.92	19	52.24	52.30	-7	4,843	-0.14%
2018/10/30	45	50.63	13	50.14	50.50	32	4,822	0.66%
2018/10/29	27	47.75	11	47.53	49.00	16	4,804	0.33%
2018/10/26	79	49.52	13	50.95	48.75	66	4,780	1.38%
2018/10/25	50	50.39	28	51.09	50.50	22	4,777	0.46%
2018/10/24	27	52.50	30	52.93	52.50	-3	4,812	-0.06%
2018/10/23	4	53.35	14	53.41	53.60	-10	4,888	-0.20%
2018/10/22	45	53.95	12	54.28	53.90	33	5,075	0.65%
2018/10/19	52	53.30	63	53.36	54.30	-11	5,027	-0.22%
2018/10/18	9	51.80	11	51.64	51.90	-2	4,967	-0.04%
2018/10/17	20	52.40	13	52.49	51.60	7	5,044	0.14%
2018/10/16	34	52.55	20	52.45	52.00	14	5,100	0.27%
2018/10/15	15	50.53	37	51.37	52.30	-22	5,019	-0.44%
2018/10/12	26	47.83	51	48.63	50.30	-25	4,964	-0.50%
2018/10/11	78	45.39	17	45.59	45.85	61	4,975	1.23%
2018/10/09	45	47.35	18.4	48.66	49.15	26.6	5,136	0.52%
2018/10/08	27	46.53	10	46.75	46.75	17	5,247	0.32%
2018/10/05	75	49.09	15	49.52	48.20	60	5,226	1.15%
2018/10/04	11	49.32	15	49.21	49.10	-4	5,070	-0.08%
2018/10/03	86	50.30	25	50.86	49.80	61	5,002	1.22%
2018/10/02	73	53.25	11	53.13	52.20	62	4,807	1.29%
2018/10/01	23	57.60	179	57.40	58.00	-156	4,553	-3.43%	大賣/鉅額交易
2018/09/28	35	57.77	97	58.02	57.60	-62	4,405	-1.41%
2018/09/27	29	55.52	157.5	56.57	57.60	-128.5	4,125	-3.11%	大賣/鉅額交易
2018/09/26	9	53.27	12.8	54.44	53.10	-3.8	3,820	-0.10%
2018/09/25	56	53.35	57	52.98	53.60	-1	3,736	-0.03%
2018/09/21	32	51.55	72	52.72	53.00	-40	3,669	-1.09%
2018/09/20	5	50.78	8	51.08	51.00	-3	3,591	-0.08%
2018/09/19	60	52.57	76	51.90	51.00	-16	3,573	-0.45%
2018/09/18	53	50.34	85	50.78	50.90	-32	3,507	-0.91%
2018/09/17	6	49.33	35	50.34	50.80	-29	3,462	-0.84%
2018/09/14	24	46.63	19	47.42	47.20	5	3,397	0.15%
2018/09/13	12	44.09	0	0.00	43.80	12	3,332	0.36%
2018/09/12	14	43.43	0	0.00	43.90	14	3,306	0.42%
2018/09/11	59	43.32	13	43.93	43.55	46	3,285	1.40%
2018/09/10	31	47.15	3	47.43	46.85	28	3,215	0.87%
2018/09/07	11	49.21	11	49.33	48.85	0	3,192	0.00%
2018/09/06	44	52.26	33	51.29	51.00	11	3,160	0.35%
2018/09/05	68	52.80	49	52.91	53.10	19	3,102	0.61%
2018/09/04	45	50.94	32	52.12	52.80	13	2,951	0.44%
2018/09/03	2	47.05	2	47.35	48.00	0	2,868	0.00%
2018/08/31	10	47.80	3	47.73	48.00	7	2,866	0.24%
2018/08/30	3	48.08	8	47.86	47.55	-5	2,864	-0.17%
2018/08/29	2	48.08	2	48.23	48.35	0	2,863	0.00%
2018/08/28	47	47.55	25	47.39	47.80	22	2,875	0.77%
2018/08/27	3	46.75	8	46.75	47.30	-5	2,870	-0.17%
2018/08/24	50	46.33	35	45.64	45.60	15	2,883	0.52%
2018/08/23	38	48.44	3	48.60	47.55	35	2,894	1.21%
2018/08/22	28	49.36	13	49.18	49.00	15	2,879	0.52%
2018/08/21	9	49.03	5	49.17	49.85	4	2,874	0.14%
2018/08/20	43	48.79	4	48.90	48.60	39	2,859	1.36%
2018/08/17	9	51.16	8	52.08	50.20	1	2,854	0.04%
2018/08/16	12	49.48	1	50.50	50.00	11	2,813	0.39%
2018/08/15	62	50.00	14	50.05	49.80	48	2,795	1.72%
2018/08/14	42	50.55	7	50.70	51.10	35	2,802	1.25%
2018/08/13	65	51.62	1	50.50	51.00	64	2,785	2.30%
2018/08/10	27	54.24	2.8	54.30	54.30	24.2	2,749	0.88%
2018/08/09	21	53.89	27	55.09	55.80	-6	2,661	-0.23%
2018/08/08	2.4	53.12	1	53.80	52.50	1.4	2,573	0.05%
2018/08/07	29	52.46	9	52.83	52.90	20	2,566	0.78%
2018/08/06	23	53.96	16	53.82	53.50	7	2,553	0.27%
2018/08/03	19	55.85	10	55.66	55.10	9	2,541	0.35%
2018/08/02	27	54.94	8	54.95	54.20	19	2,515	0.76%
2018/08/01	26	56.19	9	56.14	55.30	17	2,531	0.67%
2018/07/31	20	56.43	8	57.06	57.30	12	2,472	0.49%
2018/07/30	43	54.48	3	56.03	56.70	40	2,388	1.67%
2018/07/27	21	55.61	67	55.95	54.50	-46	2,274	-2.02%
2018/07/26	11	51.62	16	51.95	52.10	-5	2,063	-0.24%
2018/07/25	16.3	51.27	10	51.10	51.80	6.3	2,026	0.31%
2018/07/24	24	51.96	14	51.61	51.00	10	1,968	0.51%
2018/07/23	22	47.95	16	49.79	51.30	6	1,865	0.32%
2018/07/20	7	49.11	4	49.09	49.20	3	1,762	0.17%
2018/07/19	10	49.23	11	49.19	49.85	-1	1,736	-0.06%
2018/07/18	21	48.96	9	49.25	50.00	12	1,711	0.70%
2018/07/17	27.2	49.78	48	49.40	49.20	-20.8	1,624	-1.28%
2018/07/16	25	46.58	63	46.92	48.00	-38	1,439	-2.64%
2018/07/13	6	43.01	28	43.06	43.65	-22	1,376	-1.60%
2018/07/12	0	0.00	8	40.05	39.70	-8	1,343	-0.60%
2018/07/11	8	40.30	7	39.51	40.05	1	1,347	0.07%
2018/07/10	7.2	39.89	0	0.00	39.85	7.2	1,364	0.53%
2018/07/09	1	39.15	9	39.09	39.45	-8	1,386	-0.58%
2018/07/06	7	39.37	3	38.80	39.15	4	1,422	0.28%
2018/07/05	46	39.99	14	40.25	39.80	32	1,443	2.22%
2018/07/04	25	40.19	0	0.00	41.25	25	1,493	1.67%
2018/07/03	6	40.67	41	41.27	40.95	-35	1,538	-2.27%
2018/07/02	1	40.00	0	0.00	40.15	1	1,523	0.07%
2018/06/29	1	40.20	0	0.00	40.10	1	1,545	0.06%
2018/06/28	20	40.29	15.1	40.60	40.10	5	1,545	0.32%
2018/06/27	5	39.56	0	0.00	39.35	5	1,534	0.33%
2018/06/26	5	38.70	6	39.42	40.00	-1	1,537	-0.07%
2018/06/25	5	38.10	0	0.00	37.95	5	1,522	0.33%
2018/06/22	1	38.30	0	0.00	38.05	1	1,545	0.06%
2018/06/20	1	38.10	3.1	38.35	38.10	-2.1	1,639	-0.13%
2018/06/19	11	38.71	0	0.00	38.70	11	1,661	0.66%
2018/06/15	7	39.26	2	39.38	39.20	5	1,667	0.30%
2018/06/14	9	39.10	0	0.00	39.10	9	1,669	0.54%
2018/06/12	5	39.82	1	39.95	39.70	4	1,681	0.24%
2018/06/11	8	39.31	0	0.00	39.75	8	1,701	0.47%
2018/06/08	2	39.85	0	0.00	39.60	2	1,707	0.12%
2018/06/07	1	39.80	2	39.65	39.55	-1	1,719	-0.06%
2018/06/05	17	40.18	1	40.10	39.90	16	1,764	0.91%
2018/06/04	4	40.00	11.2	39.82	40.00	-7.2	1,773	-0.41%
2018/06/01	7.1	40.78	2	40.98	40.60	5.1	1,853	0.27%
2018/05/31	40	41.32	34	41.65	41.40	6	1,899	0.32%
2018/05/29	1	39.00	0.3	38.95	38.95	0.7	1,868	0.04%
2018/05/28	2	40.05	3	40.02	39.90	-1	1,876	-0.05%
2018/05/25	8.3	39.55	10	39.53	39.85	-1.7	1,886	-0.09%
2018/05/24	3	38.45	2	38.50	38.50	1	1,884	0.05%
2018/05/23	1.1	38.87	1	39.15	38.50	0.1	1,942	0.00%
2018/05/22	75	38.49	16	38.32	38.45	59	1,988	2.97%
2018/05/21	13	39.96	6	39.81	39.70	7	1,971	0.36%
2018/05/18	33	40.13	13	39.91	39.90	20	1,976	1.01%
2018/05/17	0	0.00	3	42.08	41.90	-3	1,981	-0.15%
2018/05/16	2	42.08	5	42.15	42.20	-3	1,997	-0.15%
2018/05/15	38	42.01	0	0.00	42.00	38	2,006	1.89%
2018/05/14	3	42.52	2	43.25	43.15	1	2,059	0.05%
2018/05/11	3	43.12	6	43.40	43.50	-3	2,060	-0.15%
2018/05/10	7.1	42.03	0	0.00	41.70	7.1	2,049	0.35%
2018/05/09	62	42.29	3	42.68	41.70	59	2,040	2.89%
2018/05/08	1	45.40	1	45.70	45.25	0	1,991	0.00%
2018/05/07	2	45.20	61	45.20	45.65	-59	2,019	-2.92%
2018/05/04	3	44.95	5	45.88	45.10	-2	2,057	-0.10%
2018/05/03	1	44.25	2	44.60	44.45	-1	2,078	-0.05%
2018/04/30	2	43.10	0	0.00	44.15	2	2,094	0.10%
2018/04/27	4	44.08	7.2	44.15	43.60	-3.2	2,108	-0.15%
2018/04/26	33	43.85	1	43.50	43.45	32	2,120	1.51%
2018/04/25	4	45.51	8	45.40	45.35	-4	2,132	-0.19%
2018/04/24	15	45.38	13	45.26	45.10	2	2,142	0.09%
2018/04/23	24	47.99	0	0.00	47.25	24	2,131	1.13%
2018/04/20	23	49.96	11	49.33	49.00	12	2,135	0.56%
2018/04/19	5	48.49	51	48.93	49.85	-46	2,076	-2.22%
2018/04/18	3	46.85	0	0.00	46.30	3	1,996	0.15%
2018/04/17	2	46.30	2	46.20	45.95	0	2,016	0.00%
2018/04/16	3	46.07	1	46.55	46.25	2	2,061	0.10%
2018/04/13	4	47.20	4	47.35	46.85	0	2,211	0.00%
2018/04/12	0	0.00	18	47.32	47.60	-18	2,323	-0.77%
2018/04/11	3	46.75	5	46.24	46.35	-2	2,416	-0.08%
2018/04/10	21	47.03	39	47.24	46.90	-18	2,425	-0.74%
2018/04/09	17	45.89	20	46.12	45.90	-3	2,401	-0.12%
2018/04/03	1	42.80	23	43.49	44.35	-22	2,396	-0.92%
2018/04/02	4	43.45	4	43.51	43.50	0	2,474	0.00%
2018/03/31	0	0.00	1	41.65	42.25	-1	2,484	-0.04%
2018/03/30	1	41.30	1	41.55	41.30	0	2,523	0.00%
2018/03/29	3	41.40	2	41.48	41.25	1	2,586	0.04%
2018/03/28	6	41.47	1	41.50	41.25	5	2,620	0.19%
2018/03/27	5	41.77	0	0.00	42.00	5	2,677	0.19%
2018/03/26	17	40.43	2	40.20	40.50	15	2,712	0.55%
2018/03/23	59	40.61	2	41.58	40.20	57	2,830	2.01%
2018/03/22	13	43.83	0	0.00	43.40	13	2,776	0.47%
2018/03/21	1	46.00	1	46.50	45.70	0	2,788	0.00%
2018/03/20	1	45.45	0	0.00	45.30	1	2,817	0.04%
2018/03/15	38	45.48	0	0.00	45.20	38	2,969	1.28%
2018/03/14	6	46.75	3	46.30	46.35	3	3,062	0.10%
2018/03/13	3	46.65	1	46.75	46.75	2	3,192	0.06%
2018/03/12	9	46.84	2	48.00	46.75	7	3,272	0.21%
2018/03/09	5	47.18	5	46.94	46.60	0	3,301	0.00%
2018/03/08	8	48.23	7	47.33	47.45	1	3,334	0.03%
2018/03/07	9	48.12	19	48.88	48.00	-10	3,415	-0.29%
2018/03/06	5	45.84	9	47.18	47.00	-4	3,386	-0.12%
2018/03/05	24	45.14	2	45.70	44.70	22	3,364	0.65%
2018/03/02	0	0.00	4	44.53	44.40	-4	3,376	-0.12%
2018/03/01	2	44.25	1	44.20	44.20	1	3,379	0.03%
2018/02/27	1	44.15	1	44.80	43.90	0	3,410	0.00%
2018/02/26	1	45.05	1	45.00	45.00	0	3,476	0.00%
2018/02/23	14	45.62	44	45.96	45.00	-30	3,575	-0.84%
2018/02/22	9	43.72	36	44.34	44.70	-27	3,631	-0.74%
2018/02/21	9	40.62	4	42.11	41.90	5	3,614	0.14%
2018/02/12	0	0.00	3	38.98	39.10	-3	3,599	-0.08%
2018/02/09	12	35.83	4	37.75	38.95	8	3,604	0.22%
2018/02/08	12	38.96	2	38.93	39.60	10	3,590	0.28%
2018/02/07	8	40.46	2	40.85	39.70	6	3,596	0.17%
2018/02/06	238	39.89	6	42.34	39.75	232	3,658	6.34%	大買/鉅額交易
2018/02/05	20	42.00	0	0.00	44.15	20	3,601	0.56%
2018/02/02	11	44.12	5	44.30	44.20	6	3,635	0.17%
2018/02/01	2	43.65	1	43.85	43.70	1	3,651	0.03%
2018/01/31	1	43.35	1	43.00	43.35	0	3,689	0.00%
2018/01/30	10	44.00	6	44.02	43.25	4	3,850	0.10%
2018/01/29	2	43.48	47	43.70	43.05	-45	3,855	-1.17%
2018/01/26	18	45.41	15	43.98	45.00	3	3,861	0.08%
2018/01/25	2	46.33	1	46.20	46.20	1	3,873	0.03%
2018/01/24	1	46.70	2	46.73	46.50	-1	4,002	-0.02%
2018/01/23	3	46.35	0	0.00	46.35	3	4,184	0.07%
2018/01/22	2	47.30	2	47.00	46.90	0	4,237	0.00%
2018/01/19	1	47.70	7	47.79	47.65	-6	4,266	-0.14%
2018/01/18	2	47.00	1	46.80	46.80	1	4,299	0.02%
2018/01/17	1	47.10	4	47.54	47.15	-3	4,408	-0.07%
2018/01/16	4	46.79	2	47.55	47.55	2	4,483	0.04%
2018/01/15	4	48.34	1	48.25	48.00	3	4,598	0.07%
2018/01/12	2	48.60	4	48.69	48.40	-2	5,026	-0.04%
2018/01/11	1	47.15	4	48.25	48.05	-3	5,094	-0.06%
2018/01/10	7	48.23	6	47.72	47.20	1	5,163	0.02%
2018/01/09	24	46.94	4	47.04	47.20	20	5,241	0.38%
2018/01/08	21	51.49	7	52.10	50.10	14	5,143	0.27%
2018/01/05	8	54.29	54.2	53.87	54.50	-46.2	5,068	-0.91%
2018/01/04	1	50.60	3	51.37	50.80	-2	5,033	-0.04%
2018/01/03	1	51.90	7	51.86	51.00	-6	5,119	-0.12%
2018/01/02	4	51.38	17	51.12	52.30	-13	5,233	-0.25%