中光電 (5371)-玉山券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
103.0
漲跌
▲5.0
漲幅
+5.10%
成交量
26,903張
產業
上櫃光電類股
495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

中光電 (5371)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/30	49.1	99.01	88.9	98.63	103.00	-39.8	6,556	-0.61%
2024/04/29	24.1	95.84	17.2	96.87	98.00	6.9	6,115	0.11%
2024/04/26	10.2	96.35	45	96.95	95.50	-34.8	5,957	-0.58%
2024/04/25	13	94.57	7	93.99	92.10	6	5,774	0.10%
2024/04/24	25.1	94.16	25.2	94.70	94.70	-0.1	5,674	0.00%
2024/04/23	42	90.42	4	90.90	90.50	38	5,491	0.69%
2024/04/22	28	91.18	36	90.30	87.30	-8	5,377	-0.15%
2024/04/19	55	96.50	23.1	94.99	95.70	31.9	5,192	0.62%
2024/04/18	14	98.92	90	100.06	100.50	-76	4,915	-1.55%
2024/04/17	56.4	99.16	46.4	99.32	98.00	10	4,737	0.21%
2024/04/16	81.2	104.55	49.2	101.81	96.80	32	4,392	0.73%
2024/04/15	41	105.05	84.2	104.04	107.50	-43.2	3,770	-1.15%
2024/04/12	20	99.33	20	99.45	98.10	0	3,413	0.00%
2024/04/11	58	100.96	34	100.23	98.20	24	3,313	0.72%
2024/04/10	14	98.07	18.8	98.87	99.70	-4.8	3,074	-0.15%
2024/04/09	5.3	92.43	12.3	92.77	92.60	-7	2,603	-0.27%
2024/04/08	33.4	93.57	22.4	93.51	93.50	11.1	2,450	0.45%
2024/04/03	19.6	90.40	20.8	90.26	92.30	-1.2	2,261	-0.05%
2024/04/02	36.3	87.25	23.8	88.11	87.80	12.5	2,029	0.61%
2024/04/01	91	84.73	91.3	86.32	86.70	-0.3	1,818	-0.02%
2024/03/29	9.3	81.11	5.1	81.00	80.40	4.2	1,573	0.27%
2024/03/28	6.1	76.94	6.3	76.45	78.20	-0.2	1,401	-0.02%
2024/03/27	32	78.41	32	76.93	76.40	0	1,310	0.00%
2024/03/26	3.7	76.14	11	75.43	74.90	-7.3	1,231	-0.59%
2024/03/25	0	74.00	6	74.48	74.40	-6	1,167	-0.51%
2024/03/22	7.1	74.01	4	74.00	73.80	3.1	1,201	0.26%
2024/03/21	6	74.35	1.1	74.74	73.80	4.9	1,218	0.40%
2024/03/20	1	74.30	13.2	74.66	73.70	-12.2	1,205	-1.01%
2024/03/19	0	0.00	3.1	72.97	72.90	-3.1	1,161	-0.26%
2024/03/18	0	0.00	2.3	72.09	72.50	-2.3	1,122	-0.20%
2024/03/15	3	71.53	1.1	71.97	71.10	1.9	1,112	0.17%
2024/03/14	0.1	71.10	1	71.00	70.50	-0.9	1,093	-0.08%
2024/03/12	0	0.00	1	70.80	71.00	-1	1,096	-0.09%
2024/03/11	0.1	69.70	2	70.30	69.90	-1.9	1,106	-0.17%
2024/03/08	2	69.90	0	0.00	69.60	2	1,108	0.18%
2024/03/07	2.2	70.06	1.2	69.92	69.80	1	1,098	0.09%
2024/03/06	1	71.70	2	71.60	71.60	-1	1,083	-0.09%
2024/03/05	0.1	71.00	0	0.00	71.00	0.1	1,116	0.01%
2024/03/04	2.1	71.05	0.2	71.00	72.50	1.9	1,105	0.17%
2024/03/01	0	0.00	5	71.36	70.90	-5	1,095	-0.46%
2024/02/29	1	71.00	0	0.00	71.00	1	1,094	0.09%
2024/02/27	8.2	71.16	5	71.50	71.00	3.2	1,093	0.30%
2024/02/26	19	71.84	0	0.00	71.80	19	1,094	1.74%
2024/02/23	3	72.00	0	0.00	71.80	3	1,099	0.27%
2024/02/20	0	72.70	11	72.23	72.20	-11	1,141	-0.96%
2024/02/19	0	73.20	0	0.00	73.00	0	1,149	0.00%
2024/02/16	0	72.95	0	0.00	73.30	0	1,151	0.00%
2024/02/15	23	71.90	0.1	72.10	71.90	22.9	1,149	1.99%
2024/02/01	0	71.60	0	0.00	72.10	0	1,163	0.00%
2024/01/31	3	71.10	0	0.00	71.00	3	1,167	0.26%
2024/01/26	1	72.70	11	72.37	72.50	-10	1,214	-0.82%
2024/01/24	0	0.00	1	73.40	72.70	-1	1,257	-0.08%
2024/01/22	10	72.00	0	0.00	71.80	10	1,280	0.78%
2024/01/18	0	0.00	1	72.60	72.40	-1	1,308	-0.08%
2024/01/15	1.3	73.42	0.6	73.60	73.80	0.6	1,295	0.05%
2024/01/12	0	0.00	0.2	73.10	73.10	-0.2	1,297	-0.01%
2024/01/11	0	0.00	2	72.95	72.60	-2	1,303	-0.15%
2024/01/10	2	72.00	0	0.00	71.90	2	1,315	0.15%
2024/01/09	1.1	72.96	2	73.10	72.50	-1	1,321	-0.07%
2024/01/08	1	73.70	3	73.27	73.00	-2	1,343	-0.15%
2024/01/05	0	0.00	1	73.20	73.40	-1	1,339	-0.07%
2024/01/04	0.1	72.41	0	0.00	72.50	0.1	1,329	0.01%
2024/01/03	0	0.00	1.2	72.01	71.40	-1.2	1,331	-0.09%
2023/12/28	1.2	72.07	0	0.00	72.50	1.2	1,352	0.09%
2023/12/27	1	71.20	2.1	71.65	72.00	-1.1	1,361	-0.08%
2023/12/25	41	70.41	0	0.00	69.90	41	1,344	3.05%
2023/12/22	2	70.95	0.2	70.80	70.80	1.8	1,338	0.13%
2023/12/21	2	70.60	2	70.75	70.70	0	1,336	0.00%
2023/12/20	2	69.50	7	69.44	69.80	-5	1,317	-0.38%
2023/12/19	102.2	69.32	17	68.36	68.60	85.2	1,311	6.50%	大買/
2023/12/18	2.2	71.08	0	0.00	70.70	2.2	1,288	0.17%
2023/12/15	1	73.00	0	0.00	72.50	1	1,305	0.08%
2023/12/14	0	0.00	2	73.15	73.70	-2	1,379	-0.14%
2023/12/13	0	0.00	7	72.26	72.30	-7	1,517	-0.46%
2023/12/12	1	71.90	4.1	71.70	72.10	-3.1	1,707	-0.18%
2023/12/08	51	71.72	0	0.00	71.30	51	2,003	2.55%
2023/12/07	0.1	71.60	0	0.00	71.80	0.1	2,086	0.00%
2023/12/06	11.1	71.49	2	71.50	71.40	9.1	2,178	0.42%
2023/12/05	0.1	72.60	0	0.00	72.50	0.1	2,240	0.00%
2023/12/04	0	72.80	0.1	73.10	73.20	-0.1	2,324	0.00%
2023/11/30	0.1	72.20	1	72.10	71.50	-1	2,490	-0.04%
2023/11/29	0	0.00	5	73.70	73.50	-5	2,502	-0.20%
2023/11/28	0	0.00	1.2	73.33	73.70	-1.2	2,530	-0.05%
2023/11/27	2	72.90	0	0.00	72.80	2	2,586	0.08%
2023/11/22	0	0.00	10	72.64	72.40	-10	2,991	-0.33%
2023/11/21	0.1	72.70	0	0.00	72.30	0.1	3,053	0.00%
2023/11/20	5	73.20	11	73.20	73.70	-6	3,179	-0.19%
2023/11/17	5.1	72.18	0	0.00	71.80	5.1	3,340	0.15%
2023/11/15	5	71.26	0	0.00	71.20	5	3,388	0.15%
2023/11/14	2	70.75	2	70.90	70.70	0	3,447	0.00%
2023/11/13	5.3	70.96	0	0.00	70.90	5.3	3,492	0.15%
2023/11/10	0	0.00	1	71.20	71.00	-1	3,540	-0.03%
2023/11/08	1	72.10	0	0.00	72.00	1	3,596	0.03%
2023/11/07	0	0.00	1	71.60	71.70	-1	3,642	-0.03%
2023/11/06	1.6	72.03	0	0.00	70.90	1.6	3,717	0.04%
2023/11/03	0.3	72.90	0	0.00	72.30	0.3	3,775	0.01%
2023/11/02	0.1	72.70	0	0.00	72.50	0.1	3,850	0.00%
2023/11/01	1	72.30	2	72.30	72.50	-1	4,028	-0.02%
2023/10/31	111	73.27	0	0.00	73.00	111	4,254	2.61%	大買/鉅額交易
2023/10/30	0	0.00	3	75.10	75.90	-3	4,406	-0.07%
2023/10/25	2.1	75.45	1	75.30	74.80	1.1	4,631	0.02%
2023/10/23	1	74.20	0.2	74.40	74.20	0.9	4,650	0.02%
2023/10/20	210	74.17	1	74.60	73.90	209	4,656	4.49%	大買/鉅額交易
2023/10/19	1.1	72.51	1	73.30	73.70	0.1	4,657	0.00%
2023/10/18	4.1	72.50	0	0.00	72.40	4.1	4,669	0.09%
2023/10/17	2	74.60	0	0.00	73.50	2	4,658	0.04%
2023/10/16	0	0.00	5	74.58	74.60	-5	4,685	-0.11%
2023/10/13	0	0.00	0.5	77.30	76.40	-0.5	4,739	-0.01%
2023/10/12	3	77.00	0.7	77.41	77.10	2.3	4,764	0.05%
2023/10/11	0	76.90	1	76.90	77.00	-1	4,786	-0.02%
2023/10/06	1	77.90	0.8	78.57	78.00	0.2	4,903	0.00%
2023/10/05	1	79.00	8	78.75	79.10	-7	5,048	-0.14%
2023/10/04	1	78.10	1	78.20	78.40	0	5,091	0.00%
2023/10/03	2	78.50	2	78.30	78.10	0	5,089	0.00%
2023/10/02	0	0.00	3.4	77.96	78.40	-3.4	5,091	-0.07%
2023/09/28	4.3	76.77	0	0.00	76.80	4.3	5,109	0.08%
2023/09/27	3.3	77.68	3.1	78.10	77.70	0.2	5,098	0.00%
2023/09/26	10	78.51	3.2	79.12	78.20	6.8	5,091	0.13%
2023/09/25	5	80.20	1.1	80.58	80.00	3.9	5,076	0.08%
2023/09/22	8	78.71	12	79.26	79.40	-4	5,069	-0.08%
2023/09/21	4.1	80.10	12.7	80.15	79.70	-8.6	5,054	-0.17%
2023/09/20	4	82.00	8.4	81.63	81.30	-4.4	5,044	-0.09%
2023/09/19	4.7	84.28	6	83.88	83.30	-1.3	5,024	-0.03%
2023/09/18	12.1	84.25	25.8	84.28	84.20	-13.7	4,951	-0.28%
2023/09/15	57.3	80.43	62.6	80.03	80.30	-5.4	4,802	-0.11%
2023/09/14	12.4	83.74	6	83.45	83.40	6.4	4,636	0.14%
2023/09/13	643.1	83.89	47.1	83.35	84.20	596.1	4,574	13.03%	大買/鉅額交易
2023/09/12	5	81.78	17	83.44	83.10	-12	4,376	-0.27%
2023/09/11	5.7	81.29	21	80.83	80.50	-15.3	4,310	-0.36%
2023/09/08	8.6	83.38	11	83.67	83.60	-2.4	4,249	-0.06%
2023/09/07	11.5	82.86	16	82.78	82.70	-4.5	4,186	-0.11%
2023/09/06	7.2	81.44	7.2	82.10	82.30	0	4,134	0.00%
2023/09/05	11.1	79.89	4	80.35	80.60	7.1	4,061	0.17%
2023/09/04	6.2	79.87	3	80.03	79.20	3.2	4,009	0.08%
2023/09/01	6	79.27	10.1	78.88	79.20	-4.1	3,973	-0.10%
2023/08/31	4.2	78.80	15.6	79.09	79.00	-11.5	3,974	-0.29%
2023/08/30	18.1	79.45	43.1	79.95	78.70	-25	3,947	-0.63%
2023/08/29	25.5	78.19	17.2	78.80	79.50	8.3	3,747	0.22%
2023/08/28	16.2	77.37	0.1	77.10	77.10	16.1	3,621	0.44%
2023/08/25	4	76.29	7	75.84	76.80	-3	3,589	-0.08%
2023/08/24	30	77.71	6	77.43	76.90	24	3,563	0.67%
2023/08/23	48	77.40	73	77.82	78.40	-25	3,451	-0.72%
2023/08/22	3.1	75.92	8	75.46	75.00	-4.9	3,289	-0.15%
2023/08/21	1	75.60	2	76.50	76.20	-1	3,275	-0.03%
2023/08/18	15	76.93	8	76.50	75.80	7	3,293	0.21%
2023/08/17	2	76.05	14	76.82	76.90	-12	3,283	-0.37%
2023/08/16	10	75.40	15	75.43	76.50	-5	3,255	-0.15%
2023/08/15	5	74.90	9	74.82	74.60	-4	3,237	-0.12%
2023/08/14	4	74.40	10	73.83	74.30	-6	3,235	-0.19%
2023/08/11	300	75.76	4	75.63	75.00	296	3,223	9.18%	大買/鉅額交易
2023/08/10	16	74.78	10	75.24	76.10	6	3,188	0.19%
2023/08/09	15.3	77.28	10.2	77.19	77.00	5	3,130	0.16%
2023/08/08	9	76.43	22	76.41	76.40	-13	3,068	-0.42%
2023/08/07	29.5	75.03	119.5	74.26	76.10	-90	3,004	-3.00%	大賣/
2023/08/04	59.6	76.70	95	76.96	79.10	-35.4	2,844	-1.24%
2023/08/02	41.2	75.07	23	74.82	74.50	18.2	2,665	0.68%
2023/08/01	153.9	73.89	93.2	74.56	75.40	60.7	2,543	2.39%	大買/
2023/07/31	0.1	71.00	0	0.00	70.60	0.1	2,388	0.01%
2023/07/28	2	70.75	1	70.90	71.00	1	2,414	0.04%
2023/07/27	3	71.43	1	71.30	71.20	2	2,445	0.08%
2023/07/26	13	71.26	0	0.00	70.90	13	2,520	0.52%
2023/07/24	1.1	71.02	5	70.98	70.70	-3.9	2,619	-0.15%
2023/07/21	4	70.95	7	71.26	71.90	-3	2,690	-0.11%
2023/07/20	1	71.70	0	0.00	71.80	1	2,762	0.04%
2023/07/19	5	72.50	8	73.04	72.30	-3	2,884	-0.10%
2023/07/18	15	72.93	3.1	74.15	73.50	11.9	2,910	0.41%
2023/07/17	106.1	72.00	309	71.94	72.00	-203	2,923	-6.94%	大買/大賣/鉅額交易
2023/07/14	11.1	71.47	0.2	71.40	71.50	10.9	2,985	0.37%
2023/07/13	15.2	73.66	115.5	75.01	72.00	-100.3	3,164	-3.17%	大賣/
2023/07/12	23.1	75.46	8.1	75.54	75.70	15	3,491	0.43%
2023/07/11	3	73.67	6.2	73.17	74.00	-3.2	3,512	-0.09%
2023/07/10	280	73.18	2	73.00	73.30	278	3,569	7.79%	大買/鉅額交易
2023/07/07	2	72.90	4	72.83	74.00	-2	3,591	-0.06%
2023/07/06	5	73.60	4.5	74.71	74.40	0.5	3,576	0.01%
2023/07/05	1	74.40	64	74.23	74.50	-63	3,547	-1.78%
2023/07/04	1	73.00	22	73.40	73.60	-21	3,519	-0.60%
2023/07/03	2.3	73.57	0	73.51	73.60	2.3	3,510	0.07%
2023/06/30	1	72.90	1	73.30	73.20	0	3,521	0.00%
2023/06/29	0	0.00	1	73.10	72.80	-1	3,530	-0.03%
2023/06/28	652	73.62	2.3	73.50	73.30	649.7	3,535	18.38%	大買/鉅額交易
2023/06/27	4	72.50	0	0.00	72.20	4	3,528	0.11%
2023/06/26	1	70.80	3.1	71.94	72.00	-2.1	3,506	-0.06%
2023/06/21	1	71.30	0.3	71.40	71.30	0.7	3,512	0.02%
2023/06/20	0.1	71.30	0	0.00	71.00	0.1	3,525	0.00%
2023/06/19	0.1	72.62	0	0.00	72.30	0.1	3,571	0.00%
2023/06/16	51	71.99	0	0.00	71.40	51	3,592	1.42%
2023/06/15	0	0.00	2	71.35	72.10	-2	3,584	-0.06%
2023/06/14	0.3	71.83	3	72.20	71.40	-2.7	3,577	-0.08%
2023/06/13	11	72.46	0	0.00	72.50	11	3,596	0.31%
2023/06/12	0.5	71.60	0	0.00	72.00	0.5	3,651	0.01%
2023/06/09	86.2	73.56	8	73.30	73.50	78.2	3,653	2.14%
2023/06/08	95	74.91	4	74.60	74.30	91	3,656	2.49%
2023/06/07	65	75.95	4	75.83	75.80	61	3,661	1.67%
2023/06/06	124	76.04	17	76.46	75.70	107	3,674	2.91%	大買/鉅額交易
2023/06/05	6	76.23	5	76.12	76.70	1	3,661	0.03%
2023/06/02	2	75.90	4.2	75.86	75.80	-2.2	3,664	-0.06%
2023/06/01	0.1	75.38	0	0.00	75.50	0.1	3,675	0.00%
2023/05/31	0	0.00	3	74.87	75.20	-3	3,679	-0.08%
2023/05/30	5.1	75.70	4	75.88	74.90	1.1	3,668	0.03%
2023/05/29	1	76.10	7	76.13	76.40	-6	3,654	-0.16%
2023/05/26	1	74.80	11	74.55	74.50	-10	3,691	-0.27%
2023/05/25	8	75.00	6	75.03	74.90	2	3,744	0.05%
2023/05/24	19	75.94	13	76.02	75.70	6	3,782	0.16%
2023/05/23	21	75.74	9.2	75.82	76.40	11.8	3,821	0.31%
2023/05/22	1	74.60	0	0.00	74.60	1	3,807	0.03%
2023/05/19	3	74.27	5	73.60	73.50	-2	3,839	-0.05%
2023/05/18	4	74.03	0	0.00	74.50	4	3,883	0.10%
2023/05/17	0	0.00	1	73.40	73.00	-1	3,888	-0.03%
2023/05/15	0.1	72.69	0.1	73.00	73.50	-0.1	3,911	0.00%
2023/05/12	7	72.44	9	72.24	73.50	-2	3,922	-0.05%
2023/05/11	0.5	73.52	5	72.86	72.90	-4.5	3,908	-0.11%
2023/05/10	1.1	73.80	5	73.40	73.90	-3.9	3,922	-0.10%
2023/05/09	5.2	73.76	6.1	74.02	72.50	-0.9	3,903	-0.02%
2023/05/08	8	77.23	20	76.86	76.30	-12	3,844	-0.31%
2023/05/05	315.1	76.34	11	76.35	75.80	304.1	3,849	7.90%	大買/鉅額交易
2023/05/04	5	74.92	7	75.03	74.60	-2	3,880	-0.05%
2023/05/03	5.1	75.61	4	75.78	75.40	1.1	3,858	0.03%
2023/05/02	26	76.68	15.3	76.86	76.20	10.8	3,855	0.28%
2023/04/28	8.1	74.60	13	74.91	74.80	-4.9	3,787	-0.13%
2023/04/27	9.1	73.70	10	72.80	73.50	-1	3,731	-0.03%
2023/04/26	8.1	74.93	7	74.76	74.30	1.1	3,670	0.03%
2023/04/25	9.4	74.63	12	75.11	73.50	-2.6	3,603	-0.07%
2023/04/24	26.1	77.30	15	77.04	77.60	11.1	3,553	0.31%
2023/04/21	1.1	75.27	1	75.10	74.80	0.1	3,492	0.00%
2023/04/20	5	78.20	10	78.35	76.80	-5	3,444	-0.15%
2023/04/19	9.1	80.54	17	80.17	80.10	-8	3,371	-0.24%
2023/04/18	27.3	82.25	16.2	82.01	81.10	11.1	3,300	0.34%
2023/04/17	30	83.26	20.4	83.59	83.20	9.6	3,134	0.31%
2023/04/14	9	75.57	34.2	77.83	78.20	-25.2	2,689	-0.94%
2023/04/13	4	71.05	114	71.46	71.10	-110	2,527	-4.35%	大賣/鉅額交易
2023/04/12	117.1	69.20	4	69.03	69.60	113.1	2,453	4.61%	大買/鉅額交易
2023/04/11	9.1	68.23	0	0.00	68.20	9.1	2,491	0.37%
2023/04/10	1	67.70	1	67.80	67.90	0	2,526	0.00%
2023/04/07	2	68.00	0	0.00	67.90	2	2,585	0.08%
2023/04/06	0	0.00	1	68.40	68.50	-1	2,680	-0.04%
2023/03/31	7	68.14	1	68.40	67.80	6	2,721	0.22%
2023/03/30	6	68.70	7	68.61	68.70	-1	2,766	-0.04%
2023/03/29	1	67.90	1	68.20	68.20	0	2,748	0.00%
2023/03/28	1.1	67.74	2	67.20	67.20	-0.9	2,746	-0.03%
2023/03/27	1	67.90	6.2	67.81	68.20	-5.2	2,728	-0.19%
2023/03/24	3	68.03	2	68.30	67.80	1	2,727	0.04%
2023/03/23	5	67.86	8.4	67.99	68.10	-3.4	2,713	-0.13%
2023/03/22	21	68.56	11.1	67.90	67.70	9.9	2,697	0.37%
2023/03/21	0	65.90	5	66.88	67.40	-5	2,636	-0.19%
2023/03/20	1.2	64.13	2.2	64.95	65.10	-1	2,600	-0.04%
2023/03/17	11.1	64.59	5	64.48	64.60	6.1	2,596	0.23%
2023/03/16	10.2	65.29	7	64.36	64.10	3.2	2,586	0.12%
2023/03/15	4	66.58	25	67.20	66.30	-21	2,561	-0.82%
2023/03/14	1	65.70	0	0.00	65.60	1	2,520	0.04%
2023/03/13	7	64.88	2	64.95	64.70	5	2,518	0.20%
2023/03/10	5	64.48	0	0.00	64.50	5	2,513	0.20%
2023/03/09	5	66.60	17	66.01	65.80	-12	2,530	-0.47%
2023/03/08	6	65.52	10	66.15	66.10	-4	2,559	-0.16%
2023/03/07	11	66.04	10.2	65.90	66.00	0.8	2,576	0.03%
2023/03/06	12	65.14	11	65.68	65.60	1	2,577	0.04%
2023/03/03	5	64.94	5	64.60	64.70	0	2,597	0.00%
2023/03/02	5	64.40	10.1	64.50	64.50	-5.1	2,679	-0.19%
2023/03/01	11	64.01	5	64.30	64.40	6	2,749	0.22%
2023/02/24	1	63.10	19	64.57	64.60	-18	2,764	-0.65%
2023/02/23	32	64.36	33.1	64.18	63.90	-1.1	2,776	-0.04%
2023/02/22	4	64.33	7.1	64.75	65.30	-3.1	2,855	-0.11%
2023/02/21	0	0.00	7	64.54	64.90	-7	2,833	-0.25%
2023/02/20	12	63.15	11	63.15	63.10	1	2,766	0.04%
2023/02/17	14	62.26	11	62.82	63.00	3	2,746	0.11%
2023/02/16	0.1	62.30	13	62.09	62.40	-12.9	2,719	-0.47%
2023/02/15	2.1	60.34	1.4	60.68	60.20	0.7	2,676	0.03%
2023/02/14	4	60.55	2.4	60.66	60.50	1.6	2,671	0.06%
2023/02/13	0	0.00	3	60.33	60.20	-3	2,692	-0.11%
2023/02/10	21.2	59.50	9.3	59.60	59.20	11.9	2,707	0.44%
2023/02/09	2	60.15	4.3	60.15	60.00	-2.3	2,765	-0.08%
2023/02/08	3	61.23	0	0.00	60.60	3	2,797	0.11%
2023/02/07	0.2	60.50	3	60.53	60.60	-2.8	2,890	-0.10%
2023/02/06	1.1	60.99	1.1	60.42	60.40	0	2,959	0.00%
2023/02/03	4	61.73	13	61.42	60.50	-9	2,978	-0.30%
2023/02/02	9	61.02	16	60.86	61.50	-7	2,929	-0.24%
2023/02/01	3	58.90	0	0.00	58.80	3	2,827	0.11%
2023/01/31	2	58.50	7	58.60	58.70	-5	2,810	-0.18%
2023/01/30	1	57.50	12	57.30	57.50	-11	2,780	-0.40%
2023/01/17	0.3	56.20	0	0.00	56.30	0.3	2,783	0.01%
2023/01/16	0.2	56.20	2	56.30	56.10	-1.8	2,789	-0.06%
2023/01/13	0	56.50	1	56.10	56.00	-1	2,791	-0.04%
2023/01/12	12.2	57.96	11	57.82	56.70	1.2	2,790	0.04%
2023/01/11	2	58.20	1	58.80	58.70	1	2,752	0.04%
2023/01/10	5.5	57.84	2	57.80	57.50	3.5	2,684	0.13%
2023/01/09	2	58.15	2	58.35	58.10	0	2,682	0.00%
2023/01/06	1.3	57.81	0	0.00	58.20	1.3	2,668	0.05%
2023/01/05	0.4	57.70	10	57.94	58.00	-9.6	2,665	-0.36%
2023/01/04	8	57.30	0	0.00	57.40	8	2,636	0.30%
2023/01/03	1	57.00	4.1	56.80	57.00	-3.1	2,633	-0.12%
2022/12/30	6	57.48	5.2	57.28	56.90	0.8	2,621	0.03%
2022/12/29	19.1	56.59	14	56.69	56.90	5.1	2,588	0.20%
2022/12/28	6.3	56.82	5	57.78	56.40	1.3	2,519	0.05%
2022/12/27	12	58.03	10	57.90	57.00	2	2,483	0.08%
2022/12/26	16.2	57.27	15	57.17	57.70	1.2	2,430	0.05%
2022/12/23	29	55.23	6	55.63	55.00	23	2,341	0.98%
2022/12/22	4	55.53	6	55.27	55.20	-2	2,307	-0.09%
2022/12/21	1.3	52.52	6	52.65	52.40	-4.8	2,260	-0.21%
2022/12/20	1.3	52.79	0	0.00	52.60	1.3	2,277	0.05%
2022/12/19	0	0.00	3	54.50	54.20	-3	2,297	-0.13%
2022/12/16	3	54.60	2	54.80	54.80	1	2,298	0.04%
2022/12/15	2.3	55.60	0	0.00	55.70	2.3	2,294	0.10%
2022/12/13	2	55.10	4	54.80	54.80	-2	2,307	-0.09%
2022/12/12	2	55.15	5	55.02	55.60	-3	2,301	-0.13%
2022/12/09	0	0.00	2	56.60	56.00	-2	2,302	-0.09%
2022/12/08	1	56.60	0	0.00	56.50	1	2,310	0.04%
2022/12/07	7.2	56.63	0	0.00	56.10	7.2	2,328	0.31%
2022/12/06	6.1	58.11	3	58.27	57.10	3.1	2,392	0.13%
2022/12/05	0.4	59.13	8	58.59	58.60	-7.7	2,388	-0.32%
2022/12/02	8.4	58.18	2	58.20	58.20	6.4	2,367	0.27%
2022/12/01	15.1	58.09	25	58.41	58.40	-10	2,362	-0.42%
2022/11/30	8.3	57.62	15	57.51	57.60	-6.7	2,366	-0.28%
2022/11/29	15	56.81	7	56.53	57.00	8	2,331	0.34%
2022/11/28	8	55.26	5	56.46	56.50	3	2,362	0.13%
2022/11/25	5	56.26	0	0.00	56.00	5	2,499	0.20%
2022/11/24	18	57.59	13	57.28	57.30	5	2,477	0.20%
2022/11/23	4.3	56.39	7	56.26	56.60	-2.7	2,415	-0.11%
2022/11/22	4	55.17	5	54.98	54.80	-1	2,360	-0.04%
2022/11/21	11	55.50	1	55.20	55.00	10	2,335	0.43%
2022/11/18	23	57.10	15.4	57.11	57.30	7.7	2,281	0.34%
2022/11/17	0.2	55.50	5	55.52	55.70	-4.8	2,147	-0.22%
2022/11/16	2	55.00	11	55.09	54.70	-9	2,166	-0.42%
2022/11/15	0.2	54.60	0	0.00	54.60	0.2	2,181	0.01%
2022/11/14	1	53.90	2	54.30	54.50	-1	2,205	-0.05%
2022/11/11	13	54.69	8	54.50	53.50	5	2,253	0.22%
2022/11/10	3.4	54.46	80	53.95	54.10	-76.7	2,351	-3.26%
2022/11/09	0.3	54.70	5	54.80	54.90	-4.8	2,404	-0.20%
2022/11/08	9	54.24	8	54.14	53.80	1	2,474	0.04%
2022/11/07	88	55.16	7	55.06	54.90	81	2,972	2.73%
2022/11/04	11	54.19	5	54.30	54.30	6	2,977	0.20%
2022/11/03	38	54.64	8	54.71	54.90	30	3,056	0.98%
2022/11/02	7	51.73	4	52.53	53.50	3	2,958	0.10%
2022/11/01	5	50.98	3	50.70	50.70	2	2,919	0.07%
2022/10/31	6	50.12	5	49.60	50.00	1	2,938	0.03%
2022/10/26	2	48.33	3	48.50	48.40	-1	3,066	-0.03%
2022/10/25	1	48.20	0	0.00	47.95	1	3,090	0.03%
2022/10/24	1	49.95	2	49.45	49.45	-1	3,132	-0.03%
2022/10/21	0	0.00	1	50.10	50.00	-1	3,158	-0.03%
2022/10/20	3	49.75	1	50.10	50.10	2	3,280	0.06%
2022/10/19	1	51.80	0	0.00	51.20	1	3,389	0.03%
2022/10/18	2	51.50	0	0.00	52.00	2	3,420	0.06%
2022/10/17	1	51.10	1	49.70	51.00	0	3,503	0.00%
2022/10/14	1	51.10	3	51.47	51.40	-2	3,582	-0.06%
2022/10/13	0	0.00	1	49.50	49.10	-1	3,604	-0.03%
2022/10/12	0	0.00	2.3	51.87	51.90	-2.3	3,611	-0.06%
2022/10/07	0	0.00	1	55.50	55.70	-1	3,750	-0.03%
2022/10/06	1	56.00	1	56.50	55.70	0	3,771	0.00%
2022/10/05	9	55.91	6	56.63	55.60	3	3,787	0.08%
2022/10/04	2	55.40	1	55.10	55.70	1	3,790	0.03%
2022/09/30	1	53.10	1	55.40	55.40	0	3,810	0.00%
2022/09/29	9	54.20	11	54.46	54.50	-2	3,819	-0.05%
2022/09/28	4	54.13	2.4	53.45	52.60	1.6	3,822	0.04%
2022/09/27	4	55.20	5.6	55.41	55.80	-1.6	3,821	-0.04%
2022/09/26	4	55.93	0	0.00	55.00	4	3,812	0.10%
2022/09/23	3	58.71	4	59.58	58.50	-1	3,831	-0.03%
2022/09/22	1	59.50	0	0.00	59.50	1	3,861	0.03%
2022/09/21	6.1	59.14	0	0.00	59.00	6.1	3,920	0.16%
2022/09/20	0	0.00	2	60.20	60.40	-2	4,016	-0.05%
2022/09/19	2	60.80	2	61.00	60.40	0	4,084	0.00%
2022/09/16	2	60.40	0	0.00	60.30	2	4,107	0.05%
2022/09/15	3	62.30	4	61.83	61.60	-1	4,102	-0.02%
2022/09/14	4.2	62.36	1	62.70	62.30	3.2	4,102	0.08%
2022/09/13	5.2	63.90	11	63.68	63.30	-5.8	4,083	-0.14%
2022/09/12	1	61.30	7	61.79	62.50	-6	4,003	-0.15%
2022/09/08	1.1	59.84	1	59.90	60.60	0.1	3,995	0.00%
2022/09/07	3	59.03	1	59.50	59.00	2	3,997	0.05%
2022/09/06	13.1	61.51	13	61.20	60.30	0.1	3,989	0.00%
2022/09/05	12	61.43	16.3	61.05	60.30	-4.3	3,952	-0.11%
2022/09/02	16	62.89	1	62.00	62.00	15	3,947	0.38%
2022/09/01	37	64.37	29.5	64.29	63.70	7.5	3,891	0.19%
2022/08/31	5	62.04	9.5	62.17	62.90	-4.5	3,729	-0.12%
2022/08/30	8.2	61.64	2	61.80	61.80	6.2	3,712	0.17%
2022/08/29	5	59.74	2	60.20	60.20	3	3,680	0.08%
2022/08/26	2.1	62.67	4	62.38	62.30	-1.9	3,663	-0.05%
2022/08/25	2.2	62.70	9.4	62.76	62.90	-7.2	3,658	-0.20%
2022/08/24	4.1	62.05	6.2	62.00	61.70	-2.2	3,639	-0.06%
2022/08/23	29	62.10	32.5	62.13	62.00	-3.5	3,637	-0.10%
2022/08/22	1	64.90	0	0.00	64.00	1	3,585	0.03%
2022/08/19	2	64.80	4	64.85	65.10	-2	3,555	-0.06%
2022/08/18	20	65.84	10.5	65.28	65.10	9.5	3,513	0.27%
2022/08/17	6	67.02	5.6	66.46	66.80	0.4	3,442	0.01%
2022/08/16	12.3	65.18	7	65.27	65.00	5.3	3,311	0.16%
2022/08/15	15	64.41	13	64.53	65.10	2	3,231	0.06%
2022/08/12	58	64.99	54.2	65.03	65.50	3.9	3,121	0.12%
2022/08/11	1	63.00	16.3	63.47	63.90	-15.3	2,580	-0.59%
2022/08/10	11	57.63	4	56.78	58.10	7	2,495	0.28%
2022/08/09	5	54.48	11	54.29	54.60	-6	2,379	-0.25%
2022/08/08	8	53.35	3	53.53	53.60	5	2,361	0.21%
2022/08/05	15	54.48	19	54.86	55.10	-4	2,345	-0.17%
2022/08/04	9.3	53.32	8	53.59	54.40	1.3	2,299	0.05%
2022/08/03	1	52.90	1	53.30	53.40	0	2,253	0.00%
2022/08/02	5	52.72	24	53.10	53.30	-19	2,222	-0.85%
2022/08/01	4	54.30	1	53.90	54.20	3	2,182	0.14%
2022/07/29	1	53.10	1	53.80	53.80	0	2,164	0.00%
2022/07/28	4.2	53.07	9	52.73	52.20	-4.8	2,108	-0.23%
2022/07/27	18	53.46	12	54.23	52.60	6	2,074	0.29%
2022/07/26	23	56.60	33	56.74	56.50	-10	1,974	-0.51%
2022/07/25	16.5	55.72	4	55.35	55.20	12.5	1,858	0.67%
2022/07/22	9	56.72	9	56.79	55.90	0	1,818	0.00%
2022/07/21	29	54.86	11	55.27	56.40	18	1,747	1.03%
2022/07/20	7	54.27	12	53.84	53.20	-5	1,662	-0.30%
2022/07/19	1	54.30	2	54.30	53.90	-1	1,644	-0.06%
2022/07/18	20	54.96	2	54.70	55.00	18	1,635	1.10%
2022/07/15	1	53.10	2	52.65	53.30	-1	1,522	-0.06%
2022/07/14	3	49.00	0	0.00	50.70	3	1,465	0.20%
2022/07/13	3	48.88	1	49.05	49.05	2	1,443	0.14%
2022/07/11	0	0.00	2	50.90	49.75	-2	1,425	-0.14%
2022/07/08	1	50.30	0	0.00	50.20	1	1,419	0.07%
2022/07/07	3	48.82	4	49.41	49.85	-1	1,393	-0.07%
2022/07/06	12	48.25	11	47.84	47.95	1	1,376	0.07%
2022/07/05	4	48.21	3	48.28	48.65	1	1,371	0.07%
2022/07/04	2	47.08	0	0.00	47.45	2	1,361	0.15%
2022/07/01	3	49.33	3	48.03	47.05	0	1,356	0.00%
2022/06/30	1	49.90	21	50.10	50.20	-20	1,309	-1.53%
2022/06/29	2.1	52.73	1	51.80	51.50	1.1	1,273	0.08%
2022/06/28	7	56.86	5.1	55.66	55.70	1.9	1,206	0.16%
2022/06/27	0	0.00	5	55.86	57.30	-5	1,099	-0.45%
2022/06/24	0	0.00	1	54.00	52.10	-1	1,023	-0.10%
2022/06/23	0	0.00	5	51.60	51.50	-5	991	-0.51%
2022/06/22	3.1	53.09	2	51.30	51.30	1.1	1,005	0.11%
2022/06/21	1	52.91	0	0.00	53.30	1	1,000	0.10%
2022/06/20	0	0.00	5	54.44	52.50	-5	997	-0.50%
2022/06/17	0	0.00	2	54.80	54.80	-2	988	-0.20%
2022/06/16	1.2	56.88	8	57.68	55.60	-6.9	980	-0.70%
2022/06/13	4	57.15	0	0.00	57.30	4	955	0.42%
2022/06/10	2	57.60	0	0.00	57.70	2	946	0.21%
2022/06/09	0	0.00	1	56.80	56.70	-1	933	-0.11%
2022/06/02	2	57.80	0	0.00	57.80	2	943	0.21%
2022/06/01	0.1	56.90	2	56.30	57.20	-2	957	-0.20%
2022/05/31	3	56.70	0	0.00	56.00	3	953	0.31%
2022/05/30	2	56.60	0	0.00	56.70	2	956	0.21%
2022/05/25	0	0.00	4	54.23	55.30	-4	990	-0.40%
2022/05/18	0	0.00	5	56.70	56.00	-5	1,070	-0.47%
2022/05/17	10	56.30	0	0.00	56.50	10	1,093	0.91%
2022/05/16	33	55.72	0	0.00	56.10	33	1,126	2.93%
2022/05/13	4	54.40	0	0.00	55.50	4	1,136	0.35%
2022/05/12	0	0.00	1	54.20	54.50	-1	1,156	-0.09%
2022/05/11	3	55.00	0	0.00	54.60	3	1,175	0.26%
2022/05/10	0	0.00	2	54.85	55.10	-2	1,178	-0.17%
2022/05/09	0	0.00	1	55.50	55.10	-1	1,187	-0.08%
2022/05/06	1	56.80	1	56.60	56.90	0	1,188	0.00%
2022/05/03	0	0.00	1	59.40	57.60	-1	1,259	-0.08%
2022/04/29	4	58.52	3	57.60	57.10	1	1,279	0.08%
2022/04/28	1	57.80	0	0.00	58.30	1	1,357	0.07%
2022/04/27	4	56.45	1	56.80	57.50	3	1,374	0.22%
2022/04/25	0	0.00	3	59.23	59.20	-3	1,473	-0.20%
2022/04/22	3	61.53	0	0.00	60.70	3	1,474	0.20%
2022/04/21	1	64.00	0	0.00	63.40	1	1,509	0.07%
2022/04/19	0	0.00	1	64.10	64.00	-1	1,687	-0.06%
2022/04/18	0.1	63.40	3	62.93	63.40	-3	1,844	-0.16%
2022/04/14	4	65.28	3	65.87	65.00	1	2,085	0.05%
2022/04/13	1	65.90	1	65.60	66.20	0	2,143	0.00%
2022/04/12	0	0.00	2	66.00	65.70	-2	2,192	-0.09%
2022/04/11	0	65.50	0	0.00	65.50	0	2,287	0.00%
2022/04/08	4	67.13	0	68.00	67.50	4	2,437	0.16%
2022/04/07	1	68.10	0	0.00	68.00	1	2,804	0.04%
2022/04/06	2	69.30	0	0.00	69.20	2	2,873	0.07%
2022/04/01	1.4	69.99	0	0.00	70.10	1.4	2,944	0.05%
2022/03/31	0.1	70.50	2	70.40	70.30	-2	3,023	-0.06%
2022/03/30	3	71.00	0	0.00	71.10	3	3,057	0.10%
2022/03/25	14	72.06	0	0.00	71.60	14	3,206	0.44%
2022/03/24	3	73.20	12.1	73.30	73.60	-9.1	3,259	-0.28%
2022/03/23	0	72.80	1.2	72.52	72.50	-1.2	3,469	-0.03%
2022/03/22	0	0.00	4	72.60	72.70	-4	3,793	-0.11%
2022/03/18	1	71.40	0	0.00	71.40	1	3,894	0.03%
2022/03/16	1	70.10	4	70.78	70.90	-3	3,943	-0.08%
2022/03/15	1	69.80	5.1	70.25	69.80	-4.1	3,994	-0.10%
2022/03/14	1	71.40	1	71.41	71.50	0	4,067	0.00%
2022/03/11	2	71.00	6	71.00	71.00	-4	4,201	-0.10%
2022/03/10	2.2	71.63	3	72.07	72.10	-0.8	4,314	-0.02%
2022/03/09	0	69.50	0	0.00	69.50	0	4,462	0.00%
2022/03/08	0	0.00	1.1	68.41	69.10	-1.1	4,555	-0.02%
2022/03/07	1.1	69.65	2.1	68.67	69.30	-1	4,661	-0.02%
2022/03/04	0	0.00	1	70.50	70.80	-1	4,766	-0.02%
2022/03/03	3	71.43	0	0.00	71.10	3	4,908	0.06%
2022/03/02	2.1	71.77	0	0.00	72.00	2.1	4,981	0.04%
2022/03/01	4	71.50	1	71.90	72.00	3	5,095	0.06%
2022/02/25	2.1	69.61	1	71.00	70.90	1.1	5,175	0.02%
2022/02/24	2.1	70.27	1.3	70.74	69.30	0.8	5,354	0.02%
2022/02/23	10.1	71.50	1	71.80	71.70	9.1	5,426	0.17%
2022/02/22	52	71.97	0.1	71.80	71.10	51.9	5,687	0.91%
2022/02/18	1	74.50	4	74.35	74.50	-3	6,310	-0.05%
2022/02/17	0	0.00	0	74.30	74.20	0	6,933	0.00%
2022/02/16	4	73.60	3	73.77	73.90	1	7,233	0.01%
2022/02/15	51	71.90	2	72.20	71.40	49	7,681	0.64%
2022/02/14	5.5	71.61	3	71.93	71.90	2.5	8,460	0.03%
2022/02/11	0	0.00	2	73.95	74.00	-2	8,654	-0.02%
2022/02/10	1.1	75.71	1	75.30	75.30	0.1	8,734	0.00%
2022/02/09	2.5	76.04	0	0.00	76.30	2.5	8,842	0.03%
2022/02/08	0.3	75.38	1	75.30	75.20	-0.7	8,942	-0.01%
2022/02/07	0.1	74.33	1	73.00	75.10	-0.9	9,081	-0.01%
2022/01/26	4	74.95	1	74.30	74.70	3	9,376	0.03%
2022/01/25	5.1	75.23	13	74.37	73.30	-8	9,716	-0.08%
2022/01/24	4.1	77.17	2.1	77.10	77.00	2	9,946	0.02%
2022/01/21	8.4	78.08	21.1	79.96	76.80	-12.7	9,972	-0.13%
2022/01/20	2	81.60	13	81.35	81.50	-11	9,900	-0.11%
2022/01/19	3.1	81.38	1	82.10	81.00	2.1	9,942	0.02%
2022/01/18	39.1	85.79	28.1	84.29	83.00	11	9,986	0.11%
2022/01/17	4	84.10	1	84.20	84.00	3	9,991	0.03%
2022/01/14	2.1	82.55	14.2	83.74	83.60	-12.1	10,347	-0.12%
2022/01/13	1.1	85.74	27.1	85.42	85.90	-26	10,352	-0.25%
2022/01/12	35.1	85.94	10	85.35	85.60	25.1	10,330	0.24%
2022/01/11	41	86.70	27.4	86.40	86.10	13.6	10,193	0.13%
2022/01/10	3.4	82.78	6.2	83.56	84.40	-2.8	10,035	-0.03%
2022/01/07	5.2	83.06	9	83.07	83.10	-3.8	9,874	-0.04%
2022/01/06	11.3	83.77	22	84.80	83.60	-10.7	9,780	-0.11%
2022/01/05	4.1	85.02	2	84.20	84.40	2.1	9,717	0.02%
2022/01/04	11.1	85.42	8	85.48	84.60	3.1	9,662	0.03%
2022/01/03	41.5	89.28	30.9	89.29	87.90	10.6	9,560	0.11%
2021/12/30	53.4	91.43	86.9	90.95	92.40	-33.5	9,393	-0.36%
2021/12/29	3	87.47	7	87.27	87.60	-4	9,013	-0.04%
2021/12/28	11	84.67	12.2	86.33	85.90	-1.2	8,933	-0.01%
2021/12/27	21	86.13	22	85.30	85.20	-1	8,852	-0.01%
2021/12/24	11.2	83.93	24	84.43	83.80	-12.8	8,773	-0.15%
2021/12/23	8	83.80	4	84.68	84.90	4	8,733	0.05%
2021/12/22	13	84.65	10	83.61	83.30	3	8,689	0.03%
2021/12/21	1	81.90	4	82.38	83.60	-3	8,612	-0.03%
2021/12/20	7.3	82.49	31.1	82.29	82.10	-23.8	8,570	-0.28%
2021/12/17	64.6	84.97	19	85.31	84.00	45.6	8,495	0.54%
2021/12/16	75	86.35	88.3	86.66	89.10	-13.3	8,276	-0.16%
2021/12/15	13	81.38	18	81.61	81.00	-5	7,950	-0.06%
2021/12/14	4	79.88	3	78.80	79.80	1	7,885	0.01%
2021/12/13	0	0.00	7	82.09	81.70	-7	7,829	-0.09%
2021/12/10	7	81.91	24	81.96	81.70	-17	7,799	-0.22%
2021/12/09	50.5	82.40	27	82.04	81.60	23.5	7,761	0.30%
2021/12/08	15.2	82.73	34.1	82.90	81.40	-18.9	7,702	-0.25%
2021/12/07	27	84.25	19.3	84.49	83.20	7.7	7,631	0.10%
2021/12/06	21	84.37	23	84.57	85.30	-2	7,499	-0.03%
2021/12/03	32	83.64	46	83.71	84.00	-14	7,390	-0.19%
2021/12/02	75	82.32	8	81.50	80.70	67	7,226	0.93%
2021/12/01	21	81.24	22	82.54	83.70	-1	7,119	-0.01%
2021/11/30	26	83.00	32.1	83.20	79.50	-6.1	6,996	-0.09%
2021/11/29	27	77.87	11.4	78.09	78.80	15.6	6,863	0.23%
2021/11/26	21	82.67	43	82.52	83.20	-22	6,723	-0.33%
2021/11/25	39	85.17	14.1	84.71	82.30	25	6,645	0.38%
2021/11/24	13	83.14	17	83.52	84.00	-4	6,520	-0.06%
2021/11/23	30	83.79	77.3	84.11	82.40	-47.2	6,430	-0.73%
2021/11/22	18.5	88.68	3.3	89.15	88.40	15.2	6,231	0.24%
2021/11/19	814.1	90.40	35	90.22	90.50	779.1	6,131	12.71%	大買/鉅額交易
2021/11/18	33.3	89.52	28	90.96	89.10	5.3	5,853	0.09%
2021/11/17	61	90.93	59.8	90.58	89.90	1.2	5,612	0.02%
2021/11/16	89	89.80	95.1	87.84	86.40	-6.1	5,198	-0.12%
2021/11/15	48.3	87.14	57.1	89.70	90.90	-8.8	4,581	-0.19%
2021/11/12	28	78.75	117.5	80.08	82.70	-89.5	4,257	-2.10%	大賣/
2021/11/11	207.2	76.99	112.9	77.59	75.20	94.3	3,776	2.50%	大買/大賣/
2021/11/10	10	72.39	50.2	73.07	75.10	-40.2	2,982	-1.35%
2021/11/09	4.1	67.60	15.5	67.61	68.30	-11.4	2,745	-0.42%
2021/11/08	18	67.68	32.1	67.85	68.00	-14.1	2,639	-0.53%
2021/11/05	26.2	66.27	20.1	66.47	67.60	6.2	2,524	0.24%
2021/11/04	15.1	67.02	13	67.16	66.40	2.1	2,414	0.09%
2021/11/03	47.2	67.82	41.6	67.38	67.50	5.6	2,274	0.24%
2021/11/02	56.1	65.39	172.4	64.19	66.00	-116.3	1,957	-5.94%	大賣/鉅額交易
2021/11/01	21	61.25	168.4	62.47	63.10	-147.4	1,598	-9.22%	大賣/鉅額交易
2021/10/29	118	57.29	20.2	56.52	57.40	97.8	1,339	7.30%	大買/
2021/10/28	11.1	55.14	2.1	55.06	55.10	9	1,275	0.71%
2021/10/27	0.2	55.29	2	55.00	54.80	-1.8	1,276	-0.14%
2021/10/26	14.1	55.71	5	55.24	55.10	9.1	1,303	0.70%
2021/10/25	8	56.94	0.3	58.34	56.20	7.7	1,257	0.61%
2021/10/22	84.6	59.04	12	59.06	58.20	72.6	1,205	6.02%
2021/10/21	1	57.00	0	0.00	57.00	1	875	0.11%
2021/10/19	3	54.70	0	0.00	54.70	3	814	0.37%
2021/10/13	2.4	54.40	0	0.00	54.10	2.4	844	0.28%
2021/10/12	0	0.00	1	54.40	54.40	-1	857	-0.12%
2021/10/06	1	54.00	0	0.00	53.60	1	888	0.11%
2021/10/04	0	0.00	2	53.70	53.40	-2	902	-0.22%
2021/10/01	0	0.00	1	54.00	54.00	-1	903	-0.11%
2021/09/29	1	54.30	0	0.00	54.20	1	917	0.11%
2021/09/24	0	0.00	1	54.80	54.90	-1	952	-0.10%
2021/09/09	0.1	53.10	5	52.80	52.70	-5	1,084	-0.46%
2021/09/08	0.1	53.40	0	0.00	53.50	0.1	1,087	0.00%
2021/09/07	0.1	53.90	1	53.90	54.10	-1	1,108	-0.09%
2021/09/06	0.1	54.60	1	54.80	54.50	-0.9	1,140	-0.08%
2021/09/03	0	54.70	0	0.00	54.70	0	1,199	0.00%
2021/09/01	2	55.40	1	55.30	55.30	1	1,339	0.07%
2021/08/31	0	0.00	2	56.00	56.00	-2	1,481	-0.13%
2021/08/30	2	54.70	0	0.00	54.90	2	1,549	0.13%
2021/08/27	0	0.00	1	54.80	54.90	-1	1,660	-0.06%
2021/08/26	14	54.79	13	54.82	54.90	1	1,703	0.06%
2021/08/25	0	55.10	0	0.00	55.30	0	1,721	0.00%
2021/08/19	0	0.00	1	53.50	53.60	-1	1,747	-0.06%
2021/08/18	0	0.00	1	53.70	54.10	-1	1,733	-0.06%
2021/08/17	0	0.00	0	54.10	54.20	0	1,754	0.00%
2021/08/16	1	54.10	1	53.80	53.80	0	1,756	0.00%
2021/08/13	0	0.00	5	54.26	54.10	-5	1,756	-0.28%
2021/08/12	3	54.00	0	0.00	54.10	3	1,761	0.17%
2021/08/11	0	0.00	8	54.73	54.60	-8	1,769	-0.45%
2021/08/10	0.1	53.60	9	53.87	53.80	-9	1,771	-0.51%
2021/08/09	0	0.00	1	54.20	54.20	-1	1,795	-0.06%
2021/08/06	0	54.50	0	0.00	54.50	0	1,826	0.00%
2021/08/05	1	55.00	97.1	54.47	54.70	-96.1	1,862	-5.16%
2021/08/04	35.1	54.29	0	0.00	54.30	35.1	1,922	1.82%
2021/08/03	0.1	54.66	1	54.60	54.60	-0.9	1,949	-0.04%
2021/08/02	1	54.20	1	54.20	55.00	0	1,964	0.00%
2021/07/30	58	54.94	1	55.10	55.10	57	1,962	2.90%
2021/07/29	8	60.55	5.3	60.67	60.80	2.8	1,901	0.14%
2021/07/28	10	60.36	3	60.53	60.50	7	1,893	0.37%
2021/07/27	3.1	62.96	4	62.05	61.90	-0.9	1,948	-0.05%
2021/07/26	0	0.00	4	61.93	61.80	-4	1,957	-0.20%
2021/07/23	1	61.70	4	61.83	61.70	-3	1,979	-0.15%
2021/07/22	0	0.00	2	61.25	61.00	-2	2,029	-0.10%
2021/07/21	3	60.13	1	60.20	60.10	2	2,065	0.10%
2021/07/20	2	60.80	0	0.00	60.80	2	2,087	0.10%
2021/07/19	7.4	61.88	2	62.35	61.70	5.4	2,129	0.25%
2021/07/16	1	61.50	2	61.50	61.70	-1	2,237	-0.04%
2021/07/15	3	60.63	0.3	60.50	60.80	2.7	2,254	0.12%
2021/07/14	0	0.00	3	60.23	60.10	-3	2,307	-0.13%
2021/07/13	0	0.00	2.7	59.99	60.10	-2.7	2,416	-0.11%
2021/07/12	2	59.80	1.2	59.62	59.60	0.8	2,440	0.03%
2021/07/09	12.1	59.55	1	60.00	59.60	11.1	2,461	0.45%
2021/07/08	13	59.79	2	59.90	59.90	11	2,534	0.43%
2021/07/07	4	59.85	3	59.83	59.60	1	2,652	0.04%
2021/07/05	2	60.55	2	61.10	60.60	0	2,758	0.00%
2021/07/02	1	60.11	2	60.45	60.10	-1	2,810	-0.03%
2021/07/01	1	60.90	1	60.20	60.00	0	2,864	0.00%
2021/06/30	1	60.60	0	0.00	61.30	1	2,929	0.03%
2021/06/29	2	59.80	1.1	59.82	60.20	1	2,967	0.03%
2021/06/28	4.1	59.78	6	60.00	59.90	-1.9	3,037	-0.06%
2021/06/25	11	60.44	2	60.55	60.40	9	3,101	0.29%
2021/06/24	6	60.42	2	60.55	60.60	4	3,189	0.13%
2021/06/23	3	60.63	2	60.80	60.60	1	3,261	0.03%
2021/06/22	4	60.35	4	60.98	60.40	0	3,334	0.00%
2021/06/21	3.1	60.37	6	60.77	60.90	-2.9	3,369	-0.09%
2021/06/18	6	61.95	1	62.00	61.60	5	3,403	0.15%
2021/06/17	0	0.00	1.4	62.33	62.50	-1.4	3,423	-0.04%
2021/06/16	3	62.40	2	62.60	61.50	1	3,486	0.03%
2021/06/15	0	0.00	19.1	61.73	61.70	-19.1	3,571	-0.53%
2021/06/11	8	63.04	22.1	62.29	62.00	-14.1	3,979	-0.35%
2021/06/10	5	64.22	15	63.85	64.60	-10	4,105	-0.24%
2021/06/09	25	64.10	12.4	63.62	63.00	12.6	4,101	0.31%
2021/06/08	37.8	64.19	25.1	63.80	63.10	12.6	4,059	0.31%
2021/06/07	21.4	61.85	11	62.15	62.50	10.4	3,957	0.26%
2021/06/04	52.5	62.32	56.1	61.16	61.60	-3.6	3,917	-0.09%
2021/06/03	0	0.00	5	59.90	60.00	-5	3,850	-0.13%
2021/06/02	0	0.00	2	58.90	58.80	-2	3,847	-0.05%
2021/06/01	0	0.00	6	58.00	58.30	-6	3,854	-0.16%
2021/05/31	45	57.64	0	0.00	57.50	45	3,882	1.16%
2021/05/28	1	57.70	0	0.00	57.70	1	3,963	0.03%
2021/05/27	0	0.00	2	57.70	58.20	-2	4,074	-0.05%
2021/05/26	0	0.00	3	58.00	57.70	-3	4,183	-0.07%
2021/05/25	4	58.15	4	58.23	57.70	0	4,262	0.00%
2021/05/24	0	0.00	1	56.40	56.20	-1	4,467	-0.02%
2021/05/21	3	55.90	0	0.00	56.10	3	4,708	0.06%
2021/05/20	0	0.00	1	56.40	55.50	-1	4,991	-0.02%
2021/05/19	6	56.40	0	0.00	55.60	6	5,228	0.11%
2021/05/18	1	56.10	1.5	55.76	56.20	-0.5	5,599	-0.01%
2021/05/17	3	53.20	6	53.80	53.00	-3	6,002	-0.05%
2021/05/14	2	55.90	3	56.43	55.80	-1	6,128	-0.02%
2021/05/13	0	0.00	3	54.27	55.20	-3	6,220	-0.05%
2021/05/12	3	53.53	2	57.00	54.40	1	6,498	0.02%
2021/05/11	11	57.92	4	58.78	57.60	7	6,535	0.11%
2021/05/10	0.1	59.25	5.1	59.19	59.90	-5	6,531	-0.08%
2021/05/07	4	59.70	1	59.90	59.90	3	6,536	0.05%
2021/05/06	1	59.50	1	58.60	59.30	0	6,556	0.00%
2021/05/05	2	59.30	2.6	60.02	58.80	-0.6	6,574	-0.01%
2021/05/04	3	59.20	12.1	57.51	59.30	-9.1	6,600	-0.14%
2021/05/03	0	0.00	5.2	60.62	60.10	-5.2	6,586	-0.08%
2021/04/29	3	61.63	1	61.50	61.30	2	6,599	0.03%
2021/04/28	3.1	61.54	6	62.30	61.70	-2.9	6,830	-0.04%
2021/04/27	0	61.50	15	62.03	61.30	-15	6,859	-0.22%
2021/04/26	0	0.00	6	60.90	61.30	-6	6,834	-0.09%
2021/04/23	6.1	59.20	17	60.01	60.00	-10.9	6,828	-0.16%
2021/04/22	23.1	61.46	6	61.17	59.00	17.1	6,823	0.25%
2021/04/21	5	62.50	65.2	62.58	62.50	-60.2	6,731	-0.89%
2021/04/20	70	62.32	1	61.30	62.60	69	6,729	1.03%
2021/04/19	31.2	62.01	18	62.06	62.70	13.2	6,709	0.20%
2021/04/16	3	59.37	9	59.51	59.80	-6	6,630	-0.09%
2021/04/15	4	58.63	5	58.90	58.80	-1	6,635	-0.02%
2021/04/14	10	58.09	7	57.77	58.00	3	6,661	0.05%
2021/04/13	4	59.53	12.1	59.54	58.50	-8.1	6,655	-0.12%
2021/04/12	5	58.90	5	58.74	59.00	0	6,617	0.00%
2021/04/09	34	58.97	2	58.95	58.80	32	6,653	0.48%
2021/04/08	5	59.26	7.1	59.39	59.50	-2.1	6,822	-0.03%
2021/04/07	0	58.70	4	58.65	58.60	-4	7,092	-0.06%
2021/04/06	2.1	57.94	7	57.80	58.10	-4.9	7,458	-0.07%
2021/04/01	1	56.90	1	56.90	56.90	0	7,453	0.00%
2021/03/31	0	56.55	9	56.98	57.00	-9	7,415	-0.12%
2021/03/30	7	56.26	9.8	56.24	56.60	-2.8	7,337	-0.04%
2021/03/29	3	55.43	8.4	55.80	55.90	-5.4	7,253	-0.07%
2021/03/26	6	54.72	5	55.18	54.70	1	7,163	0.01%
2021/03/25	6	55.33	6	55.30	54.80	0	7,110	0.00%
2021/03/24	0	0.00	32	55.00	54.90	-32	7,048	-0.45%
2021/03/23	3	54.77	8.2	54.91	54.70	-5.2	7,012	-0.07%
2021/03/22	4	54.45	6	54.93	54.70	-2	6,959	-0.03%
2021/03/19	4	54.15	9.1	54.24	54.30	-5.1	6,920	-0.07%
2021/03/18	13	54.97	64.5	54.93	54.60	-51.5	6,857	-0.75%
2021/03/17	104.5	55.41	48.2	54.89	54.80	56.4	6,764	0.83%	大買/
2021/03/16	5	53.94	21.2	54.00	54.00	-16.2	6,354	-0.25%
2021/03/15	8	48.97	11.9	48.97	49.10	-3.9	6,194	-0.06%
2021/03/12	2	47.93	8	47.76	48.15	-6	6,172	-0.10%
2021/03/11	4	48.13	7.2	48.11	48.15	-3.2	6,198	-0.05%
2021/03/10	6	47.04	8.1	47.64	48.00	-2.1	6,193	-0.03%
2021/03/09	1.1	45.73	8	45.82	46.20	-6.9	6,185	-0.11%
2021/03/08	14.2	46.57	10	46.85	46.20	4.2	6,177	0.07%
2021/03/05	2	47.35	5	47.32	47.00	-3	6,169	-0.05%
2021/03/04	14	47.90	24	47.70	47.65	-10	6,181	-0.16%
2021/03/03	3	48.50	13.5	48.70	48.35	-10.5	6,161	-0.17%
2021/03/02	6.1	48.20	7	48.26	48.50	-0.9	6,083	-0.01%
2021/02/26	9	47.04	8	47.49	48.00	1	5,980	0.02%
2021/02/25	10	46.80	12	47.40	46.80	-2	5,904	-0.03%
2021/02/24	52.6	48.32	51.3	47.15	46.50	1.3	5,856	0.02%
2021/02/23	19.9	49.91	8	49.71	49.15	11.9	5,635	0.21%
2021/02/22	16.2	49.20	16.1	50.06	51.20	0.1	5,412	0.00%
2021/02/19	46	49.10	37.2	48.77	49.00	8.8	5,121	0.17%
2021/02/18	64.6	49.24	117.2	49.40	50.50	-52.6	4,901	-1.07%	大賣/
2021/02/17	34.7	46.47	47	46.49	47.30	-12.3	4,545	-0.27%
2021/02/05	12.3	42.50	48	42.64	43.00	-35.7	4,146	-0.86%
2021/02/04	7	42.39	22	42.13	42.50	-15	3,994	-0.38%
2021/02/03	77	41.98	154	41.89	41.30	-77	3,872	-1.99%	大賣/
2021/02/02	14	40.35	27	40.37	40.25	-13	3,571	-0.36%
2021/02/01	0	0.00	3	39.70	39.70	-3	3,488	-0.09%
2021/01/29	4	38.95	3.1	39.94	38.65	0.9	3,457	0.03%
2021/01/28	4	39.93	8	40.06	39.60	-4	3,450	-0.12%
2021/01/27	66	40.18	59	40.13	39.95	7	3,433	0.20%
2021/01/26	4	40.33	14	40.01	39.85	-10	3,405	-0.29%
2021/01/25	1	39.90	12	40.18	40.10	-11	3,363	-0.33%
2021/01/22	8	39.62	51	39.71	39.45	-43	3,313	-1.30%
2021/01/21	62	40.08	34	40.09	39.60	28	3,266	0.86%
2021/01/20	84.1	38.95	49	39.26	39.00	35.1	3,038	1.16%
2021/01/19	0	0.00	2	38.30	38.35	-2	3,057	-0.07%
2021/01/18	0	0.00	1	37.80	37.85	-1	3,062	-0.03%
2021/01/15	11	38.44	1	38.45	38.30	10	3,042	0.33%
2021/01/14	0	0.00	2	39.20	39.30	-2	3,006	-0.07%
2021/01/13	10	38.50	0	0.00	38.35	10	2,981	0.34%
2021/01/12	8	38.64	5.4	38.27	38.20	2.6	2,958	0.09%
2021/01/11	1	39.10	0	0.00	39.20	1	2,924	0.03%
2021/01/08	2	39.00	2	39.53	38.80	0	2,893	0.00%
2021/01/07	2	38.90	4	38.95	39.55	-2	2,853	-0.07%
2021/01/06	13	39.42	2	39.83	39.15	11	2,805	0.39%
2021/01/05	2.3	39.65	10	40.04	39.80	-7.7	2,753	-0.28%
2021/01/04	26.5	40.17	25	40.41	40.40	1.5	2,681	0.06%
2020/12/31	43.7	40.95	16	40.90	40.55	27.7	2,615	1.06%
2020/12/30	72	40.31	51	40.42	40.95	21	2,367	0.89%
2020/12/29	68	38.63	59	38.64	40.20	9	2,034	0.44%
2020/12/28	6.4	36.66	4	36.88	37.20	2.4	1,612	0.15%
2020/12/25	10	35.68	0	0.00	35.85	10	1,539	0.65%
2020/12/22	1	35.50	0	0.00	35.25	1	1,543	0.06%
2020/12/21	8	35.51	0	0.00	35.55	8	1,547	0.52%
2020/12/17	3	36.00	0	0.00	36.00	3	1,527	0.20%
2020/12/16	0	0.00	1	36.35	36.40	-1	1,530	-0.07%
2020/12/15	2	36.30	14	36.32	36.20	-12	1,529	-0.78%
2020/12/14	5	35.75	1	35.90	35.85	4	1,505	0.27%
2020/12/11	0	0.00	1	35.40	35.50	-1	1,506	-0.07%
2020/12/10	5	36.18	1	36.00	36.05	4	1,498	0.27%
2020/12/09	0	0.00	1	36.65	36.75	-1	1,475	-0.07%
2020/12/08	1	36.80	21	36.74	36.35	-20	1,475	-1.36%
2020/12/07	7	36.78	1	36.95	36.80	6	1,451	0.41%
2020/12/03	0	0.00	1	35.75	36.05	-1	1,380	-0.07%
2020/12/02	1	35.90	0	0.00	35.90	1	1,364	0.07%
2020/12/01	1	35.30	2	35.40	35.75	-1	1,354	-0.07%
2020/11/30	0	0.00	2	35.58	35.10	-2	1,455	-0.14%
2020/11/27	5	35.30	0	0.00	35.40	5	1,435	0.35%
2020/11/26	0	0.00	1	35.00	35.10	-1	1,427	-0.07%
2020/11/25	7	35.18	0	0.00	34.85	7	1,466	0.48%
2020/11/24	154	34.99	0	0.00	35.00	154	1,506	10.22%	大買/鉅額交易
2020/11/23	5	35.25	1	35.45	35.30	4	1,517	0.26%
2020/11/20	25	34.80	0	0.00	34.95	25	1,575	1.59%
2020/11/16	4	34.98	0	0.00	34.70	4	1,637	0.24%
2020/11/09	1	35.00	1	34.90	34.80	0	1,712	0.00%
2020/11/05	1	34.55	1	34.80	34.60	0	1,705	0.00%
2020/11/04	0	0.00	3	34.60	34.60	-3	1,700	-0.18%
2020/11/03	0	0.00	2	34.20	34.00	-2	1,696	-0.12%
2020/10/30	0	0.00	3	34.30	34.20	-3	1,734	-0.17%
2020/10/29	2	34.35	0	0.00	34.70	2	1,742	0.11%
2020/10/28	1	34.45	0	0.00	34.75	1	1,773	0.06%
2020/10/27	1	35.25	1	34.15	34.15	0	1,833	0.00%
2020/10/26	2	34.70	0	0.00	34.80	2	1,837	0.11%
2020/10/21	5	34.00	1	33.85	33.85	4	1,936	0.21%
2020/10/19	0	0.00	2	34.13	34.20	-2	1,942	-0.10%
2020/10/15	0	0.00	1	34.00	33.80	-1	1,943	-0.05%
2020/10/14	3	34.30	0	0.00	34.20	3	1,945	0.15%
2020/10/13	0	0.00	7	33.79	34.35	-7	1,958	-0.36%
2020/10/08	0	0.00	1	33.60	33.65	-1	1,983	-0.05%
2020/10/06	3	33.73	0	0.00	33.70	3	2,083	0.14%
2020/09/29	1	33.35	3	33.55	33.50	-2	2,113	-0.09%
2020/09/25	5	33.14	1	33.50	33.05	4	2,165	0.18%
2020/09/24	6	33.52	1	33.65	33.50	5	2,195	0.23%
2020/09/23	0	0.00	10	34.23	34.10	-10	2,217	-0.45%
2020/09/22	0	0.00	1	34.00	34.35	-1	2,224	-0.04%
2020/09/21	0	0.00	3	34.85	34.75	-3	2,229	-0.13%
2020/09/17	2	34.85	5	35.21	35.15	-3	2,214	-0.14%
2020/09/16	1	34.90	0	0.00	34.85	1	2,213	0.05%
2020/09/15	0	0.00	1	35.25	34.80	-1	2,211	-0.05%
2020/09/14	3	34.50	0	0.00	35.00	3	2,210	0.14%
2020/09/10	4	35.33	0	0.00	35.05	4	2,186	0.18%
2020/09/09	5	35.00	0	0.00	35.20	5	2,179	0.23%
2020/09/08	0	0.00	1	35.40	35.55	-1	2,171	-0.05%
2020/09/07	3	36.18	1	36.25	35.85	2	2,165	0.09%
2020/09/04	1	35.90	5	36.00	36.05	-4	2,162	-0.19%
2020/09/03	43	36.74	40	37.10	36.55	3	2,150	0.14%
2020/09/02	4	35.69	0	0.00	35.85	4	2,033	0.20%
2020/09/01	2	35.45	0	0.00	35.55	2	2,027	0.10%
2020/08/31	3	35.80	4.6	36.28	35.05	-1.6	2,027	-0.08%
2020/08/28	1	36.95	7	36.84	36.50	-6	1,994	-0.30%
2020/08/27	5	36.44	0	0.00	36.75	5	1,947	0.26%
2020/08/26	11	36.85	53	36.74	36.75	-42	1,905	-2.20%
2020/08/25	9	36.19	9	35.61	36.40	0	1,813	0.00%
2020/08/21	2	35.23	2	34.88	34.90	0	1,763	0.00%
2020/08/20	6	34.03	0	0.00	33.50	6	1,748	0.34%
2020/08/19	0	0.00	22	35.70	35.25	-22	1,713	-1.28%
2020/08/18	4	35.64	0	0.00	35.60	4	1,687	0.24%
2020/08/17	4	36.25	6	36.43	35.95	-2	1,665	-0.12%
2020/08/14	0	0.00	5	35.92	36.05	-5	1,618	-0.31%
2020/08/12	0	0.00	0.5	34.80	34.70	-0.5	1,576	-0.03%
2020/08/11	2	35.10	0	0.00	34.95	2	1,570	0.13%
2020/08/10	1	35.00	1	35.30	35.00	0	1,566	0.00%
2020/08/07	0	0.00	1	35.65	35.50	-1	1,559	-0.06%
2020/08/06	6	35.97	10	35.93	35.85	-4	1,555	-0.26%
2020/08/05	1	35.20	0	0.00	35.55	1	1,525	0.07%
2020/08/04	5	35.55	20	35.60	35.35	-15	1,509	-0.99%
2020/08/03	5	35.85	0	0.00	35.70	5	1,485	0.34%
2020/07/31	28	35.77	26	35.32	35.55	2	1,446	0.14%
2020/07/30	20	34.52	42	34.59	34.70	-22	1,360	-1.62%
2020/07/29	12	34.22	2	34.13	34.30	10	1,251	0.80%
2020/07/27	0	0.00	2	31.60	31.50	-2	1,177	-0.17%
2020/07/24	1.2	31.94	0	0.00	31.90	1.2	1,211	0.10%
2020/07/23	0	0.00	3	32.25	32.10	-3	1,232	-0.24%
2020/07/21	43	31.40	0	0.00	31.40	43	1,250	3.44%
2020/07/20	5	31.30	0	0.00	31.45	5	1,254	0.40%
2020/07/17	7	32.08	0	0.00	31.65	7	1,255	0.56%
2020/07/15	1	34.75	23	34.70	34.75	-22	1,242	-1.77%
2020/07/14	1	34.60	0	0.00	34.75	1	1,221	0.08%
2020/07/13	10	34.35	0.2	35.30	35.30	9.8	1,207	0.81%
2020/07/10	0.1	34.00	0	0.00	34.15	0.1	1,142	0.01%
2020/07/09	1	34.10	0	0.00	34.15	1	1,156	0.09%
2020/07/08	0	0.00	5	34.03	34.15	-5	1,164	-0.43%
2020/07/07	6	34.08	0	0.00	34.00	6	1,158	0.52%
2020/07/06	8	34.09	0	0.00	34.40	8	1,155	0.69%
2020/07/03	0	0.00	3	33.47	34.15	-3	1,138	-0.26%
2020/07/02	14	33.13	3	32.95	33.20	11	1,120	0.98%
2020/06/30	1	32.00	0	0.00	31.80	1	1,093	0.09%
2020/06/23	0	0.00	0.8	32.00	32.05	-0.8	1,110	-0.07%
2020/06/19	0	0.00	2	32.20	31.65	-2	1,124	-0.18%
2020/06/15	2	31.45	2	31.50	31.30	0	1,162	0.00%
2020/06/12	12	31.52	0	0.00	31.70	12	1,178	1.02%
2020/06/11	2	32.25	1	32.25	32.10	1	1,188	0.08%
2020/06/05	4	31.95	0	0.00	32.05	4	1,261	0.32%
2020/06/02	1	31.70	0	0.00	31.75	1	1,255	0.08%
2020/06/01	0	0.00	1	31.60	31.70	-1	1,254	-0.08%
2020/05/29	1	31.00	0	0.00	31.00	1	1,259	0.08%
2020/05/28	5	31.50	2	31.60	31.45	3	1,254	0.24%
2020/05/27	1	31.30	0	0.00	31.45	1	1,269	0.08%
2020/05/22	0	0.00	1.2	31.13	31.05	-1.2	1,289	-0.09%
2020/05/20	11	30.97	0	0.00	30.90	11	1,284	0.86%
2020/05/18	0	0.00	5	30.85	30.80	-5	1,290	-0.39%
2020/05/15	1	30.75	0	0.00	30.80	1	1,291	0.08%
2020/05/14	13	31.23	0	0.00	31.00	13	1,285	1.01%
2020/05/13	0	0.00	0.3	31.70	31.65	-0.3	1,274	-0.02%
2020/05/12	3	31.90	0	0.00	31.85	3	1,278	0.23%
2020/05/11	0	0.00	1	31.90	31.90	-1	1,289	-0.08%
2020/05/06	1	31.45	0	0.00	31.20	1	1,261	0.08%
2020/05/04	0	0.00	2	31.23	31.20	-2	1,253	-0.16%
2020/04/30	2	32.25	3.1	32.43	32.00	-1.1	1,244	-0.09%
2020/04/29	1	32.40	1	32.35	32.30	0	1,221	0.00%
2020/04/28	3	33.10	0	0.00	32.85	3	1,204	0.25%
2020/04/27	0	0.00	0.2	32.25	32.30	-0.2	1,217	-0.02%
2020/04/24	0	0.00	1	32.20	31.95	-1	1,213	-0.08%
2020/04/23	1	31.60	0	0.00	31.70	1	1,197	0.08%
2020/04/22	7	30.20	0	0.00	30.90	7	1,184	0.59%
2020/04/21	1	30.75	0	0.00	30.80	1	1,178	0.08%
2020/04/20	0.2	31.50	0	0.00	31.50	0.2	1,163	0.02%
2020/04/17	2	31.70	0	0.00	31.50	2	1,159	0.17%
2020/04/16	1	31.55	0	0.00	31.50	1	1,136	0.09%
2020/04/15	2	30.75	2	30.90	31.20	0	1,125	0.00%
2020/04/14	7	30.94	5	31.20	31.20	2	1,121	0.18%
2020/04/13	0	0.00	1	31.00	30.90	-1	1,097	-0.09%
2020/04/10	1	30.85	2	31.13	31.00	-1	1,086	-0.09%
2020/04/09	1	31.10	5	30.85	31.00	-4	1,088	-0.37%
2020/04/08	3	30.60	1	30.40	30.65	2	1,067	0.19%
2020/04/07	5	29.40	10	29.40	29.45	-5	1,054	-0.47%
2020/03/31	10	28.30	1	28.15	28.10	9	1,010	0.89%
2020/03/26	0	0.00	2	28.88	28.60	-2	981	-0.20%
2020/03/24	0	0.00	1	28.65	28.20	-1	969	-0.10%
2020/03/20	0	0.00	2	27.45	28.70	-2	965	-0.21%
2020/03/19	2	26.95	19	26.88	26.45	-17	947	-1.79%
2020/03/18	50.2	29.15	0	0.00	29.20	50.2	929	5.40%
2020/03/17	4.2	29.10	0	0.00	29.15	4.2	911	0.46%
2020/03/13	9	29.08	1	28.95	30.00	8	883	0.91%
2020/03/12	13	32.10	3	33.13	31.55	10	830	1.20%
2020/03/10	0	0.00	5	33.80	34.00	-5	807	-0.62%
2020/03/09	5	34.55	1	34.55	34.50	4	797	0.50%
2020/03/06	0	0.00	1	35.30	35.30	-1	788	-0.13%
2020/02/26	51	35.94	1	35.95	36.00	50	850	5.88%
2020/02/25	5	36.00	8	36.06	36.00	-3	841	-0.36%
2020/02/24	2	36.20	0	0.00	36.25	2	836	0.24%
2020/02/21	0	0.00	1	36.65	36.60	-1	831	-0.12%
2020/02/18	0	0.00	1	37.00	36.85	-1	836	-0.12%
2020/02/17	2	37.10	0	0.00	37.00	2	836	0.24%
2020/02/12	0	0.00	3	36.80	37.45	-3	832	-0.36%
2020/02/07	1	36.00	0	0.00	35.75	1	850	0.12%
2020/02/06	0	0.00	5	36.00	36.10	-5	860	-0.58%
2020/02/05	5	35.60	1	35.60	35.50	4	878	0.46%
2020/02/04	1	35.90	0	0.00	35.85	1	892	0.11%
2020/02/03	1	35.00	5	35.80	35.90	-4	931	-0.43%
2020/01/31	0	0.00	1	35.50	36.60	-1	1,005	-0.10%
2020/01/30	3	35.90	6	35.50	35.00	-3	998	-0.30%
2020/01/17	0.5	38.50	0	0.00	38.50	0.5	955	0.05%
2020/01/16	5	38.30	0	0.00	38.30	5	969	0.52%
2020/01/14	1	38.55	0	0.00	38.50	1	996	0.10%
2020/01/13	3	38.35	0	0.00	38.50	3	1,007	0.30%
2019/12/26	1	39.05	0	0.00	39.00	1	1,061	0.09%
2019/12/20	0	0.00	5	39.10	39.30	-5	1,116	-0.45%
2019/12/17	4	38.80	0	0.00	38.85	4	1,115	0.36%
2019/12/13	2	38.73	1	38.80	38.60	1	1,133	0.09%
2019/12/10	2	39.35	0	0.00	39.25	2	1,141	0.18%
2019/12/09	1	39.65	34	39.72	39.60	-33	1,144	-2.88%
2019/12/06	13	39.99	0	0.00	39.90	13	1,148	1.13%
2019/12/05	24	40.10	0	0.00	40.10	24	1,147	2.09%
2019/12/04	0	0.00	0.2	39.50	39.60	-0.2	1,128	-0.01%
2019/12/03	2	39.33	0	0.00	39.75	2	1,136	0.18%
2019/12/02	5	39.75	6	39.55	39.50	-1	1,133	-0.09%
2019/11/29	6	40.15	3	40.03	39.95	3	1,132	0.26%
2019/11/26	1	38.90	1	38.80	39.00	0	1,083	0.00%
2019/11/15	0	0.00	2	38.70	39.10	-2	1,110	-0.18%
2019/11/07	2	38.05	0	0.00	38.00	2	1,176	0.17%
2019/11/06	0	0.00	4	38.44	38.50	-4	1,173	-0.34%
2019/11/05	1	39.00	1	39.10	39.00	0	1,179	0.00%
2019/11/04	2	39.00	0	0.00	38.95	2	1,184	0.17%
2019/11/01	0	0.00	1	39.00	39.00	-1	1,176	-0.09%
2019/10/31	1	39.10	2	39.43	39.40	-1	1,193	-0.08%
2019/10/30	3	39.02	1	38.90	39.00	2	1,194	0.17%
2019/10/29	2	38.05	0	0.00	38.00	2	1,178	0.17%
2019/10/24	0	0.00	5	37.52	38.00	-5	1,196	-0.42%
2019/10/21	5	37.65	0	0.00	37.80	5	1,178	0.42%
2019/10/09	2	37.90	0	0.00	37.65	2	1,360	0.15%
2019/10/08	3	37.80	1	37.90	38.30	2	1,387	0.14%
2019/10/04	1	37.35	0	0.00	37.35	1	1,439	0.07%
2019/09/18	1	38.10	0	0.00	37.80	1	1,575	0.06%
2019/09/10	0	0.00	2	38.40	38.35	-2	1,621	-0.12%
2019/09/09	5	38.50	0	0.00	38.40	5	1,625	0.31%
2019/09/05	3	38.78	0	0.00	38.90	3	1,692	0.18%
2019/09/03	3	39.15	0	0.00	38.70	3	1,700	0.18%
2019/08/29	3	37.60	0	0.00	37.55	3	1,663	0.18%
2019/08/28	2	37.70	0	0.00	37.55	2	1,673	0.12%
2019/08/26	0	0.00	2	37.80	37.80	-2	1,707	-0.12%
2019/08/20	0	0.00	4	38.40	38.50	-4	1,797	-0.22%
2019/08/19	3	38.45	0	0.00	38.55	3	1,867	0.16%
2019/08/14	8	38.17	0	0.00	37.60	8	1,943	0.41%
2019/08/07	1	37.55	0	0.00	37.15	1	2,036	0.05%
2019/08/02	1	38.65	0.7	38.50	38.20	0.3	2,142	0.01%
2019/08/01	1	39.60	0	0.00	39.35	1	2,173	0.05%
2019/07/31	1	40.65	5	40.16	40.25	-4	2,162	-0.18%
2019/07/30	1	42.25	0	0.00	42.05	1	2,148	0.05%
2019/07/26	0	0.00	3	41.55	41.55	-3	2,292	-0.13%
2019/07/24	1	41.20	1	41.50	41.60	0	2,446	0.00%
2019/07/23	3	41.35	1	41.35	41.25	2	2,455	0.08%
2019/07/19	0	0.00	3	41.85	41.80	-3	2,469	-0.12%
2019/07/18	2	42.05	0	0.00	41.60	2	2,477	0.08%
2019/07/17	1	43.75	1	43.20	43.10	0	2,467	0.00%
2019/07/16	2	47.00	2	47.00	47.00	0	2,459	0.00%
2019/07/15	1	47.00	4	47.05	47.00	-3	2,491	-0.12%
2019/07/12	3	46.75	7	46.88	46.90	-4	2,487	-0.16%
2019/07/11	1	45.70	1	46.15	46.30	0	2,490	0.00%
2019/07/10	3	45.30	8	45.48	45.30	-5	2,469	-0.20%
2019/07/09	3	46.10	0	0.00	46.00	3	2,444	0.12%
2019/07/08	3	46.05	3	45.80	46.15	0	2,442	0.00%
2019/07/05	2	45.75	3	45.80	45.80	-1	2,465	-0.04%
2019/07/04	6	45.30	52	45.16	45.90	-46	2,481	-1.85%
2019/07/03	1	44.95	1	44.85	45.05	0	2,506	0.00%
2019/07/02	6	44.48	3	44.55	44.75	3	2,509	0.12%
2019/07/01	1	44.30	0	0.00	44.25	1	2,538	0.04%
2019/06/27	0	0.00	2.2	43.50	43.50	-2.2	2,584	-0.08%
2019/06/25	2	42.95	2	43.00	42.85	0	2,796	0.00%
2019/06/21	1	42.75	1	42.70	42.55	0	2,959	0.00%
2019/06/19	1	42.15	3	42.03	42.05	-2	2,988	-0.07%
2019/06/18	0	0.00	3	41.93	41.55	-3	3,005	-0.10%
2019/06/14	1	42.10	3	41.73	41.75	-2	3,068	-0.07%
2019/06/13	0	0.00	2	41.00	41.00	-2	3,052	-0.07%
2019/06/11	0	0.00	1	40.50	40.75	-1	3,116	-0.03%
2019/06/03	0	0.00	1	40.05	40.00	-1	3,163	-0.03%
2019/05/31	1	40.30	4	40.45	40.50	-3	3,157	-0.09%
2019/05/29	2	39.20	4	39.10	39.00	-2	3,190	-0.06%
2019/05/28	90.1	39.83	0	0.00	39.80	90.1	3,162	2.85%
2019/05/27	3	40.27	0	0.00	40.10	3	3,174	0.09%
2019/05/24	2	40.55	0	0.00	39.95	2	3,202	0.06%
2019/05/23	15	38.81	0	0.00	39.95	15	3,172	0.47%
2019/05/21	2	38.25	0	0.00	38.30	2	3,203	0.06%
2019/05/20	30	38.87	0	0.00	38.80	30	3,191	0.94%
2019/05/17	4	38.85	102	39.00	38.75	-98	3,189	-3.07%	大賣/
2019/05/16	1	39.40	3	39.60	39.80	-2	3,169	-0.06%
2019/05/14	2	38.90	0	0.00	39.05	2	3,231	0.06%
2019/05/13	7	39.24	0	0.00	39.30	7	3,278	0.21%
2019/05/09	23	40.93	20	41.11	40.75	3	3,420	0.09%
2019/05/08	1	42.20	0	0.00	42.15	1	3,415	0.03%
2019/05/07	1	43.05	2	43.05	42.95	-1	3,407	-0.03%
2019/05/06	7	43.13	1	43.00	43.00	6	3,382	0.18%
2019/05/03	112	44.91	3	44.55	44.35	109	3,378	3.23%	大買/鉅額交易
2019/05/02	1	44.00	9	43.50	44.55	-8	3,335	-0.24%
2019/04/29	0	0.00	1	47.65	47.60	-1	3,255	-0.03%
2019/04/26	0	0.00	2	48.38	48.40	-2	3,263	-0.06%
2019/04/25	0	0.00	6	48.93	48.70	-6	3,265	-0.18%
2019/04/24	1	48.75	0	0.00	48.70	1	3,276	0.03%
2019/04/23	0	0.00	1	48.85	48.85	-1	3,266	-0.03%
2019/04/22	1	50.10	0	0.00	49.70	1	3,240	0.03%
2019/04/19	1	50.50	8	49.99	50.00	-7	3,215	-0.22%
2019/04/18	2	49.45	2	49.65	48.90	0	3,129	0.00%
2019/04/17	1	48.90	0	0.00	49.10	1	3,104	0.03%
2019/04/11	1	48.60	0	48.55	48.55	1	3,092	0.03%
2019/04/10	0	0.00	1	49.70	49.60	-1	3,052	-0.03%
2019/04/09	3	49.73	0	0.00	49.70	3	3,014	0.10%
2019/04/03	1	49.20	0	0.00	48.90	1	2,951	0.03%
2019/04/02	0	0.00	3	49.30	49.10	-3	2,909	-0.10%
2019/04/01	8	48.83	1	49.05	48.50	7	2,871	0.24%
2019/03/28	16	49.41	10	49.61	48.60	6	2,799	0.21%
2019/03/27	12	48.10	3	47.97	48.50	9	2,639	0.34%
2019/03/26	8	47.40	96	47.77	47.50	-88	2,626	-3.35%
2019/03/25	8	46.42	0	0.00	46.10	8	2,540	0.31%
2019/03/22	0	0.00	4	47.33	46.85	-4	2,536	-0.16%
2019/03/18	6	45.65	13	45.75	45.90	-7	2,524	-0.28%
2019/03/15	6.4	46.34	1	46.25	45.90	5.4	2,543	0.21%
2019/03/14	1	46.15	2	46.45	46.50	-1	2,588	-0.04%
2019/03/12	1	46.45	1	46.15	46.00	0	2,561	0.00%
2019/03/07	0	0.00	1	45.75	45.80	-1	2,648	-0.04%
2019/03/05	1	46.00	0	0.00	46.10	1	2,699	0.04%
2019/02/25	2	47.00	18	47.58	46.85	-16	2,635	-0.61%
2019/02/22	0	0.00	4	46.65	47.50	-4	2,600	-0.15%
2019/02/21	1	45.70	2	46.38	46.80	-1	2,562	-0.04%
2019/02/20	0	0.00	60	45.55	45.35	-60	2,492	-2.41%
2019/02/19	2	45.48	0	0.00	45.30	2	2,469	0.08%
2019/02/15	6	45.80	3	46.80	45.80	3	2,454	0.12%
2019/02/14	1	46.70	0	0.00	46.80	1	2,468	0.04%
2019/02/13	1	46.45	203	46.63	46.90	-202	2,460	-8.21%	大賣/鉅額交易
2019/02/12	12	46.19	6	45.65	45.30	6	2,364	0.25%
2019/02/11	2	45.90	2	45.95	45.70	0	2,291	0.00%
2019/01/30	10	45.11	2	45.30	45.50	8	2,228	0.36%
2019/01/28	0	0.00	2	42.95	43.00	-2	2,042	-0.10%
2019/01/25	2	42.50	0	0.00	42.75	2	2,051	0.10%
2019/01/24	5	42.45	9	43.03	42.70	-4	2,083	-0.19%
2019/01/23	6	42.39	0	0.00	43.00	6	2,092	0.29%
2019/01/22	0	0.00	2	41.95	41.60	-2	2,078	-0.10%
2019/01/21	2	41.55	8	41.48	41.50	-6	2,039	-0.29%
2019/01/18	0	0.00	1	40.85	40.70	-1	2,016	-0.05%
2019/01/16	1	40.75	1	40.85	40.70	0	2,002	0.00%
2019/01/15	0	0.00	2	39.95	40.00	-2	1,986	-0.10%
2019/01/10	0	0.00	2	40.10	39.50	-2	2,009	-0.10%
2019/01/02	0	0.00	1	38.60	38.55	-1	2,031	-0.05%
2018/12/28	0	0.00	1	38.50	38.05	-1	2,066	-0.05%
2018/12/27	2	38.95	2	38.45	38.30	0	2,113	0.00%
2018/12/26	0	0.00	1	38.50	38.30	-1	2,120	-0.05%
2018/12/25	1	38.30	0	0.00	38.30	1	2,132	0.05%
2018/12/21	34	37.50	0	0.00	38.00	34	2,244	1.51%
2018/12/20	2	37.75	0	0.00	37.60	2	2,240	0.09%
2018/12/19	3	38.47	0	0.00	38.30	3	2,253	0.13%
2018/12/18	1	39.40	0	0.00	39.30	1	2,254	0.04%
2018/12/17	0	0.00	1	40.40	40.15	-1	2,288	-0.04%
2018/12/13	4	41.41	3	40.98	41.10	1	2,323	0.04%
2018/12/12	0	0.00	2	41.83	41.85	-2	2,411	-0.08%
2018/12/11	5	40.25	4	40.70	40.20	1	2,521	0.04%
2018/12/10	0	0.00	6	41.48	41.25	-6	2,549	-0.24%
2018/12/07	8	42.88	0	0.00	43.10	8	2,552	0.31%
2018/12/06	1	40.25	0	0.00	40.90	1	2,542	0.04%
2018/12/05	0	0.00	2	40.50	40.15	-2	2,631	-0.08%
2018/12/04	2	42.60	0	0.00	41.20	2	2,664	0.08%
2018/12/03	0	0.00	1	41.45	42.00	-1	2,716	-0.04%
2018/11/30	1	40.70	0	0.00	40.10	1	2,742	0.04%
2018/11/29	4	40.05	0	0.00	40.20	4	2,794	0.14%
2018/11/28	0	0.00	1	39.40	39.60	-1	2,934	-0.03%
2018/11/22	8	40.70	5	40.20	40.15	3	3,554	0.08%
2018/11/20	0	0.00	1	40.60	40.25	-1	3,861	-0.03%
2018/11/19	0	0.00	2	41.13	41.05	-2	3,885	-0.05%
2018/11/16	0	0.00	1	41.15	41.00	-1	3,916	-0.03%
2018/11/13	53	40.14	0	41.30	40.30	53	4,022	1.32%
2018/11/12	1	41.70	1	41.10	41.00	0	4,013	0.00%
2018/11/08	3	43.43	1	43.65	43.45	2	4,023	0.05%
2018/11/05	0	0.00	49	44.08	43.40	-49	4,150	-1.18%
2018/11/02	3	43.87	4	43.56	44.00	-1	4,180	-0.02%
2018/11/01	3	43.03	11	42.82	43.00	-8	4,212	-0.19%
2018/10/31	30	43.55	20	43.26	42.50	10	4,270	0.23%
2018/10/30	112	45.04	1	44.00	44.00	111	4,284	2.59%	大買/鉅額交易
2018/10/29	1	46.30	1	47.00	46.50	0	4,324	0.00%
2018/10/26	1	45.40	0	0.00	46.00	1	4,502	0.02%
2018/10/25	92	44.60	0	0.00	44.40	92	4,589	2.00%
2018/10/24	2	47.05	0	0.00	46.35	2	4,662	0.04%
2018/10/23	0	0.00	2	49.20	47.30	-2	4,717	-0.04%
2018/10/22	1	48.35	1	49.00	49.50	0	4,816	0.00%
2018/10/16	5	48.45	0	0.00	47.60	5	5,036	0.10%
2018/10/11	0	0.00	12	46.35	46.40	-12	5,007	-0.24%
2018/10/08	1	49.10	0	0.00	49.10	1	4,942	0.02%
2018/10/05	1	51.70	2	49.40	50.50	-1	4,929	-0.02%
2018/10/04	0	0.00	4	52.53	53.00	-4	4,928	-0.08%
2018/10/02	1	52.90	0	0.00	52.80	1	4,960	0.02%
2018/10/01	2	53.90	3	55.03	53.80	-1	4,955	-0.02%
2018/09/27	2	52.50	0	0.00	52.60	2	4,873	0.04%
2018/09/26	1	53.40	2	54.05	52.60	-1	4,858	-0.02%
2018/09/25	1	53.10	4	52.90	53.40	-3	4,824	-0.06%
2018/09/21	3	54.97	2	54.00	54.00	1	4,770	0.02%
2018/09/20	2	56.55	3	56.03	56.50	-1	4,728	-0.02%
2018/09/19	3	55.83	1	56.10	56.50	2	4,701	0.04%
2018/09/18	1	55.90	9	56.92	55.30	-8	4,714	-0.17%
2018/09/17	25	54.58	22	55.21	56.30	3	4,603	0.07%
2018/09/14	2	52.50	1	53.70	52.90	1	4,489	0.02%
2018/09/13	3	54.23	2	54.00	54.00	1	4,422	0.02%
2018/09/12	504	55.00	0.2	55.10	55.50	503.8	4,369	11.53%	大買/鉅額交易
2018/09/11	2	54.70	0	0.00	54.40	2	4,296	0.05%
2018/09/10	0	0.00	2	51.00	52.40	-2	4,197	-0.05%
2018/09/07	15	54.09	18	54.58	53.80	-3	4,156	-0.07%
2018/09/06	2	54.70	2	52.00	53.50	0	4,068	0.00%
2018/09/05	6	56.12	9	56.17	56.50	-3	3,991	-0.08%
2018/09/04	3	57.90	6	57.77	58.20	-3	3,923	-0.08%
2018/08/31	6	56.68	13.3	57.06	57.70	-7.3	3,706	-0.20%
2018/08/30	14	57.02	112	57.96	57.80	-98	3,653	-2.68%	大賣/
2018/08/29	5	54.76	6	54.82	55.10	-1	3,366	-0.03%
2018/08/28	82	53.95	6.3	53.90	55.00	75.7	3,174	2.38%
2018/08/27	0	0.00	11	50.34	50.00	-11	2,879	-0.38%
2018/08/24	0	0.00	6	49.33	49.15	-6	2,860	-0.21%
2018/08/23	4	50.05	7	50.30	50.30	-3	2,884	-0.10%
2018/08/22	14	50.40	14	50.67	50.50	0	2,855	0.00%
2018/08/21	33	47.69	2	49.20	49.60	31	2,794	1.11%
2018/08/20	5	48.10	3	48.33	48.00	2	2,757	0.07%
2018/08/17	6	50.33	7	50.20	49.30	-1	2,730	-0.04%
2018/08/16	10	49.60	5	49.44	49.85	5	2,707	0.18%
2018/08/15	1	50.60	2	50.70	50.80	-1	2,674	-0.04%
2018/08/14	7	50.34	307	50.23	51.20	-300	2,647	-11.33%	大賣/鉅額交易
2018/08/13	2	48.95	4	48.80	49.00	-2	2,581	-0.08%
2018/08/09	3	50.77	3	50.97	50.90	0	2,488	0.00%
2018/08/08	8	50.19	14	50.41	50.60	-6	2,439	-0.25%
2018/08/07	9	50.04	16	50.11	51.00	-7	2,374	-0.29%
2018/08/06	3	50.00	12	49.05	48.70	-9	2,275	-0.40%
2018/08/03	10	50.33	9	50.59	50.50	1	2,205	0.05%
2018/08/02	10	50.01	12	50.50	50.00	-2	2,130	-0.09%
2018/08/01	6	48.15	11	48.05	48.80	-5	1,961	-0.25%
2018/07/31	9	47.18	116	47.16	47.60	-107	1,887	-5.67%	大賣/鉅額交易
2018/07/30	6	47.58	1	47.25	46.50	5	1,804	0.28%
2018/07/27	4	46.39	5	46.33	47.00	-1	1,751	-0.06%
2018/07/26	9	44.84	8	44.86	45.15	1	1,650	0.06%
2018/07/25	7	43.86	10	43.49	43.00	-3	1,522	-0.20%
2018/07/24	1	41.30	0.2	41.25	41.45	0.8	1,425	0.06%
2018/07/23	2	40.60	0	0.00	40.80	2	1,457	0.14%
2018/07/20	0	0.00	1	40.35	40.55	-1	1,489	-0.07%
2018/07/19	2	40.00	0	0.00	40.15	2	1,486	0.13%
2018/07/17	1	41.50	3	41.13	40.50	-2	1,513	-0.13%
2018/07/16	0	0.00	1	41.05	41.00	-1	1,529	-0.07%
2018/07/13	16	40.00	2	40.78	41.00	14	1,570	0.89%
2018/07/12	4	39.70	11	39.40	40.20	-7	1,593	-0.44%
2018/07/11	6	41.90	7	42.34	42.15	-1	1,558	-0.06%
2018/07/10	3	41.95	7	42.02	42.00	-4	1,528	-0.26%
2018/07/06	0	0.00	3	41.05	41.10	-3	1,597	-0.19%
2018/07/03	7	41.90	8	42.15	41.75	-1	1,623	-0.06%
2018/07/02	9	42.33	0	0.00	42.20	9	1,620	0.56%
2018/06/29	0	0.00	8	42.79	42.55	-8	1,627	-0.49%
2018/06/28	7	42.85	22	42.41	42.25	-15	1,600	-0.94%
2018/06/27	11	41.90	4	42.38	42.65	7	1,575	0.44%
2018/06/26	5	40.87	0	0.00	41.30	5	1,532	0.33%
2018/06/25	14	41.75	11	41.91	41.55	3	1,520	0.20%
2018/06/22	22	42.00	5	41.90	41.80	17	1,509	1.13%
2018/06/19	0	0.00	1	41.65	41.20	-1	1,561	-0.06%
2018/06/15	1	42.75	0	0.00	42.55	1	1,557	0.06%
2018/06/14	0	0.00	2	42.38	42.05	-2	1,546	-0.13%
2018/06/13	1	43.50	1	42.40	42.55	0	1,572	0.00%
2018/06/11	5	43.45	1	43.15	43.05	4	1,625	0.25%
2018/06/08	1	43.00	1	42.80	43.00	0	1,649	0.00%
2018/06/07	11	42.86	9	43.09	42.80	2	1,721	0.12%
2018/06/06	0	0.00	6	41.81	41.80	-6	1,675	-0.36%
2018/06/05	23	41.80	24	41.58	41.60	-1	1,734	-0.06%
2018/06/04	9	41.24	4	41.20	41.00	5	1,806	0.28%
2018/05/31	4	41.43	2	41.85	41.40	2	1,987	0.10%
2018/05/29	1	39.70	2	40.25	39.80	-1	2,023	-0.05%
2018/05/28	1	40.00	1	40.15	40.10	0	2,075	0.00%
2018/05/25	8	39.80	14	39.72	39.70	-6	2,199	-0.27%
2018/05/24	21	39.23	22	39.43	39.65	-1	2,387	-0.04%
2018/05/22	0	0.00	3	39.10	39.00	-3	2,489	-0.12%
2018/05/21	0	0.00	25	39.15	39.10	-25	2,543	-0.98%
2018/05/18	0	0.00	3	39.00	38.80	-3	2,621	-0.11%
2018/05/17	0	0.00	11	39.77	39.20	-11	2,749	-0.40%
2018/05/16	1	38.75	1	39.05	38.70	0	2,835	0.00%
2018/05/15	80	38.68	0	0.00	38.90	80	2,989	2.68%
2018/05/14	5	38.70	0	0.00	38.85	5	3,242	0.15%
2018/05/11	4	38.95	0	0.00	39.70	4	3,519	0.11%
2018/05/10	0	0.00	10	38.82	38.70	-10	3,719	-0.27%
2018/05/09	2	37.50	0	0.00	37.65	2	3,787	0.05%
2018/05/08	10	38.10	0	0.00	38.05	10	3,966	0.25%
2018/05/07	3	38.97	0	0.00	39.10	3	3,967	0.08%
2018/05/04	2	38.70	0	0.00	38.65	2	4,007	0.05%
2018/05/03	68	38.79	0	0.00	38.70	68	3,994	1.70%
2018/04/27	3	39.55	3	39.85	39.60	0	3,984	0.00%
2018/04/26	0	0.00	2	41.95	41.35	-2	3,953	-0.05%
2018/04/25	2	42.50	0	0.00	43.45	2	3,972	0.05%
2018/04/19	3	45.45	7.6	45.64	45.80	-4.6	3,932	-0.12%
2018/04/18	0	0.00	5	45.29	45.35	-5	3,892	-0.13%
2018/04/17	2	44.65	0	0.00	44.75	2	3,847	0.05%
2018/04/16	0.4	44.25	1	44.80	44.30	-0.6	3,842	-0.02%
2018/04/13	0	0.00	1	44.85	44.60	-1	3,838	-0.03%
2018/04/12	1	45.65	2	45.10	45.40	-1	3,798	-0.03%
2018/04/11	0	0.00	6	43.95	44.00	-6	3,730	-0.16%
2018/04/10	0	0.00	7	43.36	43.45	-7	3,716	-0.19%
2018/04/09	2	43.25	0	0.00	43.25	2	3,728	0.05%
2018/04/03	2	43.85	1	44.00	44.05	1	3,720	0.03%
2018/04/02	2	43.75	1	44.00	43.75	1	3,710	0.03%
2018/03/29	1	43.55	0	0.00	43.30	1	3,693	0.03%
2018/03/26	1	41.75	11	42.22	42.90	-10	3,654	-0.27%
2018/03/23	82	42.55	4	42.34	42.40	78	3,627	2.15%
2018/03/22	6	43.82	1	44.45	43.50	5	3,600	0.14%
2018/03/21	1	44.60	3	44.28	44.10	-2	3,578	-0.06%
2018/03/20	2	44.33	0	0.00	44.35	2	3,575	0.06%
2018/03/19	1	44.75	1	44.75	44.75	0	3,576	0.00%
2018/03/16	1	44.60	0	0.00	45.75	1	3,554	0.03%
2018/03/15	2	45.25	17	45.30	45.20	-15	3,500	-0.43%
2018/03/14	3	45.17	0	0.00	45.05	3	3,476	0.09%
2018/03/13	2	45.20	4	44.91	44.80	-2	3,440	-0.06%
2018/03/12	5	43.30	0	0.00	43.55	5	3,354	0.15%
2018/03/09	7	43.58	0	0.00	43.40	7	3,324	0.21%
2018/03/08	5	45.22	1	44.85	44.50	4	3,254	0.12%
2018/03/07	10	45.87	5.8	45.53	45.95	4.2	3,155	0.13%
2018/03/06	10	43.81	7	43.87	43.90	3	3,008	0.10%
2018/03/05	1	42.95	1	43.25	43.50	0	2,986	0.00%
2018/03/02	10	43.03	1	42.90	42.85	9	2,944	0.31%
2018/03/01	7	44.75	15	44.50	44.20	-8	2,883	-0.28%
2018/02/27	4	45.08	10	45.20	44.85	-6	2,831	-0.21%
2018/02/26	34	43.62	23	43.52	45.00	11	2,694	0.41%
2018/02/23	0	0.00	5	42.89	42.55	-5	2,495	-0.20%
2018/02/22	18	42.77	0	0.00	42.20	18	2,445	0.74%
2018/02/21	1	42.00	503	41.96	41.95	-502	2,388	-21.02%	大賣/鉅額交易
2018/02/12	4	41.50	1	41.30	41.30	3	2,330	0.13%
2018/02/09	5	41.11	12	41.08	42.20	-7	2,255	-0.31%
2018/02/08	13	41.89	21	41.82	42.35	-8	2,122	-0.38%
2018/02/07	5	42.60	3	42.65	41.35	2	2,024	0.10%
2018/02/06	11	41.83	19	42.13	40.50	-8	1,883	-0.42%
2018/02/05	17	42.65	40	42.91	43.70	-23	1,626	-1.41%
2018/02/02	8	40.24	22.5	40.30	41.90	-14.5	1,332	-1.09%
2018/02/01	8	38.68	20	38.74	38.90	-12	1,128	-1.06%
2018/01/31	13	38.48	7	38.58	38.30	6	1,051	0.57%
2018/01/30	5	36.57	0	0.00	36.95	5	856	0.58%
2018/01/26	5	36.22	0	0.00	36.20	5	798	0.63%
2018/01/25	10	36.00	0	0.00	36.10	10	803	1.24%
2018/01/24	2	36.00	12	35.90	36.05	-10	830	-1.20%
2018/01/22	6	35.53	0	0.00	35.70	6	820	0.73%
2018/01/19	0	0.00	1	36.10	36.00	-1	825	-0.12%
2018/01/18	0	0.00	1.8	35.47	35.45	-1.8	776	-0.23%
2018/01/17	3	35.27	1	35.30	35.30	2	766	0.26%
2018/01/16	2	35.00	0	35.10	35.20	2	760	0.26%
2018/01/09	0	0.00	9	34.65	34.75	-9	731	-1.23%
2018/01/08	0	0.00	6	34.90	34.75	-6	735	-0.82%
2018/01/05	1	34.90	0	0.00	34.85	1	736	0.14%
2018/01/02	0	0.00	5	34.45	34.50	-5	772	-0.65%