高力 (8996)-永豐金-敦南券商分點個股進出

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

高力

(8996)

可現股當沖

股價
361.5
漲跌
▲32.5
漲幅
+9.88%
成交量
6,345張
產業
上市電機機械類股
306人加入追蹤

立即追蹤
本地時間:13:30

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

高力 (8996)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	3	356.67	6.8	360.58	361.50	-3.8	8,882	-0.04%
2024/04/23	15.3	333.80	13.4	334.40	329.00	1.9	8,794	0.02%
2024/04/22	25.5	339.34	22	345.34	333.50	3.5	8,706	0.04%
2024/04/19	40.3	366.97	47	366.04	351.50	-6.7	8,566	-0.08%
2024/04/18	114.2	358.76	103.9	363.37	364.00	10.3	8,370	0.12%	大買/大賣/
2024/04/17	4.5	335.81	6.2	346.52	335.00	-1.7	8,264	-0.02%
2024/04/16	1.5	325.05	16	327.38	327.00	-14.6	8,202	-0.18%
2024/04/15	2.1	347.78	3	335.67	337.50	-0.9	8,160	-0.01%
2024/04/12	7	357.73	5	357.75	360.00	2	8,099	0.02%
2024/04/11	38	354.92	45	351.13	356.00	-7	8,023	-0.09%
2024/04/10	20	359.17	6	356.36	353.50	14	7,984	0.18%
2024/04/09	24.6	355.06	58	355.22	359.50	-33.4	7,943	-0.42%
2024/04/08	81.3	373.51	62	375.88	367.50	19.3	7,816	0.25%
2024/04/03	5	365.90	14	363.43	364.00	-9	7,714	-0.12%
2024/04/02	8.3	364.38	19	359.71	362.00	-10.8	7,618	-0.14%
2024/04/01	22.1	368.76	12.1	366.63	363.00	10	7,532	0.13%
2024/03/29	11.4	373.31	8	370.56	366.00	3.3	7,476	0.04%
2024/03/28	85.1	378.36	56	374.35	379.00	29	7,368	0.39%
2024/03/27	175.1	374.57	68	376.76	383.00	107.1	7,262	1.47%	大買/鉅額交易
2024/03/26	38.8	384.44	168	380.51	370.00	-129.2	7,045	-1.83%	大賣/鉅額交易
2024/03/25	82.1	389.82	150	387.68	390.50	-67.9	6,684	-1.02%	大賣/
2024/03/22	137	377.37	109	377.30	387.50	28	6,343	0.44%	大買/大賣/
2024/03/21	97	335.89	35.2	341.15	352.50	61.8	6,142	1.01%
2024/03/20	163.1	331.00	64.2	331.81	320.50	99	5,904	1.68%	大買/
2024/03/19	23.1	323.31	4.2	322.89	318.50	18.9	5,723	0.33%
2024/03/18	32	320.94	38.1	320.02	327.00	-6.1	5,589	-0.11%
2024/03/15	10	300.40	14	301.86	297.50	-4	5,423	-0.07%
2024/03/14	2.1	296.47	9.3	297.67	298.50	-7.2	5,490	-0.13%
2024/03/13	11.2	303.52	32.1	304.36	305.00	-20.9	5,573	-0.38%
2024/03/12	26.3	320.03	28.4	322.81	315.00	-2.1	5,577	-0.04%
2024/03/11	60	304.68	33.1	310.66	313.50	26.9	5,346	0.50%
2024/03/08	7.3	289.27	16.3	290.40	288.50	-9	5,180	-0.17%
2024/03/07	16	307.93	11.7	308.65	302.00	4.3	5,081	0.09%
2024/03/06	16.6	313.60	21.4	309.54	308.00	-4.8	4,916	-0.10%
2024/03/05	8.1	299.70	10.1	301.05	300.00	-2	4,700	-0.04%
2024/03/04	17.2	300.71	30.8	301.21	296.00	-13.6	4,638	-0.29%
2024/03/01	30.1	285.77	50.6	289.91	292.50	-20.5	4,476	-0.46%
2024/02/29	1	275.41	51.3	267.53	277.50	-50.2	4,336	-1.16%
2024/02/27	42.2	261.60	28.1	262.00	261.50	14.2	4,313	0.33%
2024/02/26	37.3	274.03	12.1	273.11	264.50	25.2	4,310	0.58%
2024/02/23	3	273.50	6.3	272.50	270.00	-3.3	4,285	-0.08%
2024/02/22	31.1	279.09	9.2	279.45	277.00	21.9	4,293	0.51%
2024/02/21	6	274.24	9	269.61	270.50	-3	4,302	-0.07%
2024/02/20	6	275.65	7	271.93	274.00	-1	4,532	-0.02%
2024/02/19	23.5	286.54	114.1	282.31	279.50	-90.7	4,566	-1.99%	大賣/
2024/02/16	22	284.34	32.1	288.03	287.00	-10.1	4,632	-0.22%
2024/02/15	87.1	276.94	18.2	275.17	275.50	68.8	4,506	1.53%
2024/02/05	125.2	275.59	158	273.40	273.00	-32.8	4,356	-0.75%	大買/大賣/
2024/02/02	62.1	257.64	66	255.30	261.50	-3.9	4,015	-0.10%
2024/02/01	89.1	236.07	57.7	237.29	238.50	31.4	3,830	0.82%
2024/01/31	1	228.49	1.1	228.97	227.00	-0.1	3,797	0.00%
2024/01/30	3	234.00	1	235.50	232.00	2	3,819	0.05%
2024/01/29	73	231.11	77	232.82	232.50	-4	3,840	-0.10%
2024/01/26	0	0.00	3	225.00	224.00	-3	3,820	-0.08%
2024/01/25	1	221.50	1	223.50	221.00	0	3,850	0.00%
2024/01/24	28	226.71	26	227.58	225.50	2	3,877	0.05%
2024/01/23	6.1	233.82	10	233.30	230.50	-3.9	3,916	-0.10%
2024/01/22	0	216.50	10.4	224.46	229.00	-10.4	3,857	-0.27%
2024/01/19	0	0.00	2	210.00	210.00	-2	3,874	-0.05%
2024/01/18	2.2	209.86	1	211.00	209.00	1.2	3,936	0.03%
2024/01/17	1	213.00	0	0.00	211.50	1	4,030	0.03%
2024/01/16	0	0.00	4	220.75	217.50	-4	4,127	-0.10%
2024/01/15	1	216.03	0	0.00	217.00	1	4,254	0.02%
2024/01/12	3.1	217.31	8	215.00	214.50	-4.9	4,387	-0.11%
2024/01/11	1	216.00	3	217.17	219.00	-2	4,506	-0.04%
2024/01/10	1.1	210.10	0	0.00	210.00	1.1	4,587	0.02%
2024/01/09	3.1	214.08	0	0.00	212.50	3.1	4,756	0.07%
2024/01/08	24	216.52	23	218.00	216.00	1	4,927	0.02%
2024/01/05	0	217.50	0	0.00	216.50	0	5,121	0.00%
2024/01/04	2	218.50	1	219.00	216.00	1	5,374	0.02%
2024/01/03	2	221.25	3	221.33	221.00	-1	5,459	-0.02%
2024/01/02	3.1	219.36	0	0.00	219.50	3.1	5,475	0.06%
2023/12/29	3	221.00	4.2	222.07	223.00	-1.2	5,501	-0.02%
2023/12/28	3.1	221.99	0	0.00	221.00	3.1	5,540	0.06%
2023/12/27	1.9	225.50	5	226.00	224.00	-3.1	5,574	-0.06%
2023/12/26	20	227.00	29	228.45	228.00	-9	5,607	-0.16%
2023/12/25	0.1	224.50	0	0.00	222.00	0.1	5,629	0.00%
2023/12/22	1	219.88	1	222.50	223.00	0	5,688	0.00%
2023/12/21	0	217.50	0	0.00	218.50	0	5,785	0.00%
2023/12/20	3	218.16	2	215.50	215.50	1	5,832	0.02%
2023/12/19	11	215.95	11	217.09	218.00	0	5,847	0.00%
2023/12/18	2	222.75	0	223.50	219.50	2	5,842	0.03%
2023/12/15	13	223.50	13	225.00	222.50	0	5,848	0.00%
2023/12/14	41.1	224.55	35	225.94	222.50	6.1	5,885	0.10%
2023/12/13	36	228.63	42	229.76	227.50	-6	5,851	-0.10%
2023/12/12	12.1	229.20	3	227.83	229.00	9.1	5,862	0.15%
2023/12/11	15	235.20	26.1	234.88	234.00	-11	5,839	-0.19%
2023/12/08	43.2	254.87	21	253.10	248.00	22.2	5,772	0.38%
2023/12/07	50	266.82	35	269.09	263.00	15	5,651	0.27%
2023/12/06	7	261.14	15	259.67	256.50	-8	5,482	-0.15%
2023/12/05	28	252.27	12	254.00	253.00	16	5,403	0.30%
2023/12/04	24	256.83	20	258.02	254.00	4	5,378	0.07%
2023/12/01	3	248.67	7	248.43	247.00	-4	5,348	-0.07%
2023/11/30	4.1	248.37	44	248.08	247.00	-39.9	5,408	-0.74%
2023/11/29	6	253.33	0	0.00	251.00	6	5,432	0.11%
2023/11/28	1	253.00	3	256.17	256.50	-2	5,438	-0.04%
2023/11/27	23	256.41	10	253.35	253.50	13	5,440	0.24%
2023/11/24	3	251.50	7.2	250.54	254.50	-4.2	5,412	-0.08%
2023/11/22	29	246.73	29	247.98	251.50	0	5,305	0.00%
2023/11/21	6.1	246.19	1	250.00	243.00	5.1	5,261	0.10%
2023/11/20	6.2	251.77	33	253.09	247.00	-26.8	5,271	-0.51%
2023/11/17	57	248.57	37	249.68	253.50	20	5,198	0.38%
2023/11/16	39	237.46	33.1	239.86	239.50	5.9	4,970	0.12%
2023/11/15	32.2	235.38	144.5	233.31	231.00	-112.4	4,856	-2.31%	大賣/鉅額交易
2023/11/14	13.2	218.58	19	219.37	221.00	-5.9	4,744	-0.12%
2023/11/13	1	212.03	10	214.00	211.50	-9	4,780	-0.19%
2023/11/10	2	211.75	4	212.88	212.50	-2	4,803	-0.04%
2023/11/09	21	213.88	6	213.58	216.00	15	4,821	0.31%
2023/11/08	7.1	220.52	4.2	219.38	220.50	2.9	4,831	0.06%
2023/11/07	6.1	217.59	8	218.44	218.00	-1.9	4,835	-0.04%
2023/11/06	138	222.54	7	221.00	221.00	131	4,959	2.64%	大買/鉅額交易
2023/11/03	12	216.25	3	216.83	212.50	9	4,903	0.18%
2023/11/02	3	214.83	1	214.00	213.50	2	4,875	0.04%
2023/11/01	0.1	211.00	0	0.00	211.50	0.1	4,836	0.00%
2023/10/31	1.3	210.12	2.1	214.67	209.00	-0.8	4,805	-0.02%
2023/10/30	0	218.50	0	0.00	217.50	0	4,735	0.00%
2023/10/27	0.3	218.00	1	220.50	221.00	-0.7	4,695	-0.02%
2023/10/26	2	226.25	3	231.33	225.50	-1	4,623	-0.02%
2023/10/25	13	231.50	4	230.88	230.00	9	4,563	0.20%
2023/10/24	3.4	220.77	8	220.81	226.00	-4.6	4,464	-0.10%
2023/10/23	6.1	226.93	7	226.50	224.00	-0.9	4,366	-0.02%
2023/10/20	15.2	228.58	23	228.54	223.00	-7.8	4,390	-0.18%
2023/10/19	5.1	236.22	23	233.91	231.00	-17.9	4,407	-0.41%
2023/10/18	25.2	242.63	29	247.69	243.00	-3.8	4,415	-0.09%
2023/10/17	21.4	255.82	56	253.88	255.50	-34.6	4,444	-0.78%
2023/10/16	12.6	268.35	0	0.00	259.50	12.6	4,496	0.28%
2023/10/13	37.2	296.96	34	292.62	288.00	3.2	4,322	0.07%
2023/10/12	52.1	316.54	15	317.13	320.00	37.1	4,119	0.90%
2023/10/11	49	290.14	47	292.21	291.00	2	3,866	0.05%
2023/10/06	0.3	276.30	1	278.00	278.00	-0.8	3,777	-0.02%
2023/10/05	5	279.50	1	278.50	277.50	4	3,752	0.11%
2023/10/04	2	280.00	5	284.40	283.00	-3	3,715	-0.08%
2023/10/03	1	297.50	5	292.50	292.50	-4	3,667	-0.11%
2023/10/02	0	298.00	24	302.06	296.50	-24	3,616	-0.66%
2023/09/28	34	299.19	30	300.35	296.50	4	3,557	0.11%
2023/09/27	34	293.40	3.1	293.07	297.00	30.9	3,506	0.88%
2023/09/26	45	297.61	23.2	293.97	294.50	21.8	3,588	0.61%
2023/09/25	7	275.80	19	276.83	282.50	-12	3,598	-0.33%
2023/09/22	24.3	268.86	13.3	271.21	270.00	11	3,634	0.30%
2023/09/20	2.2	263.59	4.1	262.25	262.50	-1.8	3,677	-0.05%
2023/09/19	21.5	268.59	28.6	268.34	265.00	-7.2	3,795	-0.19%
2023/09/18	1	272.99	1	268.50	273.00	0	3,799	0.00%
2023/09/15	13.1	273.76	1	271.00	271.00	12.1	3,800	0.32%
2023/09/14	7	272.21	0	0.00	269.50	7	3,758	0.19%
2023/09/13	4.8	271.36	11	267.95	273.50	-6.2	3,717	-0.17%
2023/09/12	2.8	286.25	10.1	279.67	277.50	-7.3	3,651	-0.20%
2023/09/11	19	302.70	37	300.19	295.00	-18.1	3,616	-0.50%
2023/09/08	1	303.00	1	306.00	304.00	0	3,599	0.00%
2023/09/07	1	307.00	1	306.00	307.00	0	3,601	0.00%
2023/09/06	8.1	310.80	1	312.00	307.50	7.1	3,609	0.20%
2023/09/05	30	311.57	32	309.52	316.00	-2	3,610	-0.06%
2023/09/04	5.1	299.61	2	300.25	298.00	3.1	3,559	0.09%
2023/09/01	2.2	311.98	7	310.79	309.50	-4.8	3,660	-0.13%
2023/08/31	4.3	309.88	0	0.00	308.50	4.3	3,669	0.12%
2023/08/30	5.1	311.76	3.1	314.03	315.50	2.1	3,705	0.06%
2023/08/29	2.2	300.01	0	0.00	301.00	2.2	3,871	0.06%
2023/08/28	0	298.23	1	293.00	298.50	-1	4,067	-0.02%
2023/08/25	3	306.35	26	301.65	302.50	-23	4,121	-0.56%
2023/08/24	14	319.18	3	319.00	315.00	11	4,235	0.26%
2023/08/23	7	312.00	8	312.19	310.00	-1	4,376	-0.02%
2023/08/22	29.1	313.02	29	312.91	309.50	0.1	4,523	0.00%
2023/08/21	15	308.04	10	310.50	308.50	5	4,546	0.11%
2023/08/18	12.4	318.53	7	316.14	309.00	5.4	4,661	0.12%
2023/08/17	12	313.27	10	315.15	327.00	2	4,752	0.04%
2023/08/16	4	297.75	2	300.00	302.50	2	4,689	0.04%
2023/08/15	4	293.38	3	292.33	290.00	1	4,816	0.02%
2023/08/14	21	284.79	13	291.58	282.50	8	4,903	0.16%
2023/08/11	15	300.56	6	296.92	292.00	9	4,850	0.19%
2023/08/10	20	323.83	28.2	307.53	297.00	-8.1	4,805	-0.17%
2023/08/09	1	330.00	0	0.00	330.00	1	4,726	0.02%
2023/08/07	5	340.00	0	0.00	340.50	5	4,805	0.10%
2023/08/04	5	328.60	0	0.00	331.00	5	4,874	0.10%
2023/08/02	0.1	339.00	0	0.00	316.50	0.1	4,980	0.00%
2023/08/01	2	337.00	2	340.00	339.50	0	5,135	0.00%
2023/07/31	3	352.17	30	344.50	340.00	-27	5,153	-0.52%
2023/07/28	0	370.00	2	366.50	363.00	-2	5,186	-0.04%
2023/07/27	2	376.25	0	0.00	373.00	2	5,226	0.04%
2023/07/26	3	376.83	20	377.65	375.00	-17	5,294	-0.32%
2023/07/25	8	412.24	34.2	407.09	397.50	-26.2	5,388	-0.49%
2023/07/24	49.3	434.28	62	429.74	420.50	-12.7	5,295	-0.24%
2023/07/21	51.2	403.75	47	408.52	421.00	4.2	5,228	0.08%
2023/07/20	25	393.76	20	390.10	383.00	5	5,159	0.10%
2023/07/19	37	389.22	10	389.95	391.00	27	5,076	0.53%
2023/07/12	0	0.00	2	345.75	343.50	-2	5,287	-0.04%
2023/07/11	0	0.00	5	350.00	350.00	-5	5,410	-0.09%
2023/07/05	3	365.00	2	355.75	346.50	1	5,422	0.02%
2023/07/04	44	377.00	33	380.71	372.00	11	5,434	0.20%
2023/07/03	22	362.61	28.1	368.00	372.00	-6.1	5,292	-0.12%
2023/06/30	20	332.80	25	327.44	338.50	-5	5,151	-0.10%
2023/06/29	17	311.85	23	306.70	317.00	-6	5,054	-0.12%
2023/06/28	8	305.56	21.2	310.78	305.00	-13.2	5,014	-0.26%
2023/06/27	18	318.24	44	318.68	306.50	-26	4,955	-0.52%
2023/06/26	5	334.22	4.1	333.27	340.00	1	4,926	0.02%
2023/06/21	28.2	331.08	5	325.70	335.50	23.2	4,935	0.47%
2023/06/20	5	305.50	0	0.00	305.50	5	5,081	0.10%
2023/06/19	4.1	314.80	56	318.54	309.00	-51.9	5,167	-1.00%
2023/06/16	6	307.67	6.1	309.26	317.00	-0.1	5,260	0.00%
2023/06/15	5	326.89	5	328.60	314.50	0	5,260	0.00%
2023/06/14	34.1	318.11	3	321.67	323.00	31.1	5,265	0.59%
2023/06/13	44.1	304.83	7	306.29	306.00	37.1	5,249	0.71%
2023/06/12	1	296.95	1	293.50	293.50	0	5,240	0.00%
2023/06/09	13	290.42	4	286.00	292.50	9	5,220	0.17%
2023/06/08	4	275.88	2	273.25	267.00	2	5,181	0.04%
2023/06/07	7	276.00	7	279.29	280.50	0	5,172	0.00%
2023/06/06	10	268.35	14	270.71	266.50	-4	5,029	-0.08%
2023/06/05	10	270.35	30.1	269.37	267.50	-20.1	4,959	-0.41%
2023/06/02	41.1	274.64	41	272.54	270.50	0.1	4,884	0.00%
2023/06/01	27	259.56	19	263.13	264.00	8	4,681	0.17%
2023/05/31	1	250.00	13.1	249.42	246.50	-12.1	4,489	-0.27%
2023/05/30	18	257.94	8	256.56	253.50	10	4,491	0.22%
2023/05/29	64.1	259.62	23	263.87	254.00	41.1	4,536	0.91%
2023/05/26	16	265.28	58	256.39	268.50	-42	4,468	-0.94%
2023/05/25	28	246.00	3	247.00	244.50	25	4,509	0.55%
2023/05/24	57	245.45	90	247.53	242.50	-33	4,672	-0.71%
2023/05/23	100	242.94	70	242.53	243.50	30	4,606	0.65%
2023/05/22	13	229.62	6	231.00	230.00	7	4,495	0.16%
2023/05/19	10	230.35	8.1	229.09	225.50	1.9	4,627	0.04%
2023/05/18	15.1	218.44	12.1	215.93	223.50	3	4,574	0.07%
2023/05/17	1	209.50	35	209.50	208.50	-34	4,629	-0.73%
2023/05/16	0	0.00	0	208.50	207.50	0	4,796	0.00%
2023/05/15	13	215.38	146	209.95	207.00	-133	5,002	-2.66%	大賣/鉅額交易
2023/05/12	56.1	212.71	14	212.32	215.50	42.1	5,211	0.81%
2023/05/11	5	209.10	0	0.00	209.00	5	5,660	0.09%
2023/05/10	53	211.52	18	210.28	212.00	35	5,851	0.60%
2023/05/09	65	213.35	73	210.18	207.50	-8	5,973	-0.13%
2023/05/08	82	211.79	8.1	211.29	208.00	74	5,994	1.23%
2023/05/05	5	200.00	0	0.00	198.00	5	6,034	0.08%
2023/05/04	2.1	199.51	2	198.25	198.50	0.1	6,257	0.00%
2023/05/03	6	200.83	8.1	203.42	197.50	-2	6,646	-0.03%
2023/05/02	9	205.56	3.2	205.90	205.50	5.9	7,018	0.08%
2023/04/28	19.4	200.70	2	203.24	198.50	17.4	7,431	0.23%
2023/04/27	15	195.93	1	190.00	196.00	14	7,850	0.18%
2023/04/26	14	191.68	2	196.00	195.50	12	8,020	0.15%
2023/04/25	8.2	191.80	22	193.45	190.50	-13.8	8,054	-0.17%
2023/04/24	16	203.38	27.1	199.88	201.00	-11.1	8,208	-0.14%
2023/04/21	5.1	206.62	94.1	207.87	201.50	-88.9	8,469	-1.05%
2023/04/20	6.2	214.53	80	214.52	210.00	-73.8	8,548	-0.86%
2023/04/19	11	228.86	1	226.50	225.00	10	8,703	0.11%
2023/04/18	2.2	233.68	16	238.84	228.50	-13.8	8,905	-0.15%
2023/04/17	15	244.29	2	244.50	241.00	13	9,058	0.14%
2023/04/14	3	242.17	43.1	240.97	252.00	-40.1	9,109	-0.44%
2023/04/12	0	0.00	6	243.00	244.50	-6	10,027	-0.06%
2023/04/11	0	0.00	6	240.83	242.00	-6	10,398	-0.06%
2023/04/06	5	233.60	20	233.25	232.00	-15	10,845	-0.14%
2023/03/30	0	0.00	20	225.00	227.00	-20	11,471	-0.17%
2023/03/27	52	221.71	6	218.58	223.00	46	12,122	0.38%
2023/03/24	12	218.58	14.1	216.12	214.50	-2.1	12,140	-0.02%
2023/03/23	11.2	224.30	41	223.45	222.50	-29.8	12,378	-0.24%
2023/03/22	7	235.21	24	235.75	233.00	-17	12,427	-0.14%
2023/03/21	10	243.70	5	244.00	240.50	5	12,444	0.04%
2023/03/20	8	239.50	10	239.40	239.50	-2	12,479	-0.02%
2023/03/17	0.2	229.00	2	232.50	232.50	-1.8	12,847	-0.01%
2023/03/16	7	228.00	0	0.00	228.00	7	13,019	0.05%
2023/03/15	13	228.73	43.2	227.79	226.50	-30.2	13,217	-0.23%
2023/03/14	6	213.58	1	215.00	216.00	5	13,305	0.04%
2023/03/13	15	214.57	3	213.00	213.00	12	13,433	0.09%
2023/03/10	33	220.26	27	225.20	220.50	6	13,587	0.04%
2023/03/09	2	232.50	9.1	232.52	232.50	-7.1	13,835	-0.05%
2023/03/08	1	235.50	1	235.00	235.50	0	14,255	0.00%
2023/03/07	10	234.50	1.1	235.05	233.50	8.9	14,437	0.06%
2023/03/06	0	0.00	1	232.62	235.00	-1	14,655	-0.01%
2023/03/03	11.1	240.24	5	236.10	234.00	6.1	15,128	0.04%
2023/03/02	8	246.25	8.1	243.51	241.00	-0.1	15,599	0.00%
2023/03/01	20	243.60	12	246.38	244.50	8	15,637	0.05%
2023/02/24	10.1	237.99	19	238.79	239.00	-8.9	15,651	-0.06%
2023/02/23	62	237.34	46	240.34	234.00	16	16,017	0.10%
2023/02/22	15	239.38	11	243.64	242.00	4	15,983	0.03%
2023/02/21	8	237.38	13	237.73	239.00	-5	16,267	-0.03%
2023/02/20	12.1	233.34	41	234.27	236.00	-29	16,383	-0.18%
2023/02/17	24.1	237.08	20	236.23	232.50	4.1	16,529	0.02%
2023/02/16	17	237.32	30	239.63	240.00	-13	16,582	-0.08%
2023/02/15	4	235.75	33	236.76	234.50	-29	16,915	-0.17%
2023/02/14	29	238.31	13	234.54	233.50	16	17,106	0.09%
2023/02/13	23	234.89	47	234.53	237.00	-24	17,575	-0.14%
2023/02/10	41	232.02	35.3	232.25	229.00	5.7	18,189	0.03%
2023/02/09	54.1	230.39	41	231.67	230.00	13.1	18,423	0.07%
2023/02/08	67.2	221.91	26	221.42	219.00	41.2	18,190	0.23%
2023/02/07	30	216.78	66	216.84	217.00	-36	18,165	-0.20%
2023/02/06	7	211.86	30	215.45	217.50	-23	18,269	-0.13%
2023/02/03	12	215.38	7	215.29	212.50	5	18,329	0.03%
2023/02/02	58	215.74	71	216.61	214.00	-13	18,361	-0.07%
2023/02/01	104.1	215.07	60	216.76	212.50	44.1	18,399	0.24%	大買/
2023/01/31	48	204.95	41.1	203.03	212.50	6.9	18,251	0.04%
2023/01/30	52.3	207.31	85	208.79	200.00	-32.8	18,022	-0.18%
2023/01/17	45	197.48	58.1	196.23	205.50	-13.1	17,738	-0.07%
2023/01/16	22	179.14	29.1	180.95	187.00	-7.1	17,413	-0.04%
2023/01/13	9	181.67	10.1	180.26	180.00	-1.1	17,381	-0.01%
2023/01/12	51	187.77	50	183.49	180.00	1	17,521	0.01%
2023/01/11	42	187.49	67	187.25	186.00	-25	17,472	-0.14%
2023/01/10	16	184.16	19	185.97	181.50	-3	17,540	-0.02%
2023/01/09	33.1	185.91	44	186.90	183.00	-10.9	17,679	-0.06%
2023/01/06	54	183.09	81	184.14	183.50	-27	17,642	-0.15%
2023/01/05	49	183.78	37.1	182.21	179.00	11.9	17,648	0.07%
2023/01/04	69	188.88	51.5	188.88	186.00	17.5	17,784	0.10%
2023/01/03	50	186.71	34	185.54	193.50	16	17,906	0.09%
2022/12/30	70	184.60	76.1	183.97	188.00	-6.1	18,202	-0.03%
2022/12/29	53	168.35	23	170.20	179.50	30	18,410	0.16%
2022/12/28	15	171.67	12	172.71	171.50	3	18,224	0.02%
2022/12/27	22	173.77	19	172.97	172.50	3	18,331	0.02%
2022/12/26	34	180.71	68	181.08	174.00	-34	18,266	-0.19%
2022/12/23	27	179.59	38	178.13	183.50	-11	18,174	-0.06%
2022/12/22	30	172.92	21.2	172.89	171.00	8.8	17,821	0.05%
2022/12/21	17.2	170.44	8	168.81	167.50	9.2	17,658	0.05%
2022/12/20	34.3	178.55	42	178.83	168.00	-7.8	17,592	-0.04%
2022/12/19	16	171.38	16	171.88	171.50	0	17,281	0.00%
2022/12/16	82.1	172.14	49	173.73	169.00	33.1	17,330	0.19%
2022/12/15	86	178.95	51.5	180.16	178.50	34.5	17,300	0.20%
2022/12/14	24	173.53	35	172.92	178.50	-11	17,038	-0.06%
2022/12/13	16.1	165.15	22	163.98	162.50	-5.9	16,940	-0.03%
2022/12/12	57.4	172.91	56	171.54	166.00	1.4	16,904	0.01%
2022/12/09	51.3	175.47	38	175.53	171.00	13.3	16,826	0.08%
2022/12/08	13	167.54	14.1	168.11	171.00	-1.1	16,541	-0.01%
2022/12/07	17	163.29	26	162.58	164.00	-9	16,413	-0.05%
2022/12/06	10	166.15	6.1	165.50	166.50	3.9	16,349	0.02%
2022/12/05	13	168.69	16.1	168.66	166.50	-3.1	16,450	-0.02%
2022/12/02	12	167.17	12	167.79	165.00	0	16,512	0.00%
2022/12/01	10	164.55	16	167.19	167.00	-6	16,564	-0.04%
2022/11/30	20	165.45	23.2	164.59	162.50	-3.2	16,455	-0.02%
2022/11/29	13.1	161.35	8	163.31	159.00	5.1	16,244	0.03%
2022/11/28	11.2	160.55	17	161.00	164.00	-5.8	16,447	-0.04%
2022/11/25	183	164.88	137	165.61	161.50	46	16,665	0.28%	大買/大賣/
2022/11/24	67	157.18	51.3	157.03	163.00	15.7	16,443	0.10%
2022/11/23	10	148.20	8	149.00	148.50	2	16,101	0.01%
2022/11/22	33	147.92	63	147.29	146.50	-30	16,075	-0.19%
2022/11/21	88	154.85	76.2	153.48	150.50	11.8	16,110	0.07%
2022/11/18	26	148.40	12	149.04	146.00	14	15,705	0.09%
2022/11/17	74	153.43	64.1	150.61	152.50	9.9	15,663	0.06%
2022/11/16	19.8	148.26	21	148.50	150.50	-1.2	15,234	-0.01%
2022/11/15	28	148.18	38	146.39	146.50	-10	15,095	-0.07%
2022/11/14	12	147.25	10	148.50	149.50	2	15,105	0.01%
2022/11/11	42	145.75	27	145.06	145.00	15	15,192	0.10%
2022/11/10	34	137.69	71	138.00	136.50	-37	14,882	-0.25%
2022/11/09	62	150.78	64.1	146.05	138.50	-2.1	14,565	-0.01%
2022/11/08	68	146.35	58.8	146.04	141.00	9.2	13,981	0.07%
2022/11/07	59.1	140.91	57.8	140.50	146.00	1.3	13,448	0.01%
2022/11/04	18	129.42	25	130.74	133.00	-7	13,181	-0.05%
2022/11/03	7	121.64	7	120.50	121.00	0	12,956	0.00%
2022/11/02	49	122.36	47	121.97	119.50	2	12,825	0.02%
2022/11/01	23	119.48	36	118.76	120.00	-13	12,621	-0.10%
2022/10/31	29.1	118.63	13	114.31	117.00	16.1	12,485	0.13%
2022/10/28	44.2	113.91	40	114.76	113.00	4.2	12,307	0.03%
2022/10/27	43	112.43	18	110.17	115.50	25	12,127	0.21%
2022/10/26	18.1	104.78	19	104.89	105.00	-1	11,987	-0.01%
2022/10/25	8.4	105.55	36	105.43	105.00	-27.7	12,115	-0.23%
2022/10/24	9	111.22	20	109.35	108.00	-11	12,028	-0.09%
2022/10/21	24	111.08	19	112.95	111.50	5	11,999	0.04%
2022/10/20	49	112.64	39	112.74	115.00	10	11,822	0.08%
2022/10/19	5	123.00	4	121.25	118.50	1	11,590	0.01%
2022/10/18	44	124.39	32	124.25	122.00	12	11,429	0.10%
2022/10/17	35	120.76	28	119.46	122.50	7	11,074	0.06%
2022/10/14	16	122.03	9.4	125.08	127.00	6.6	10,824	0.06%
2022/10/13	47.4	117.76	63	117.95	115.50	-15.6	10,775	-0.14%
2022/10/12	37	119.82	25	121.18	123.50	12	10,604	0.11%
2022/10/11	63	126.43	37.2	126.59	123.00	25.8	10,259	0.25%
2022/10/07	35.1	134.41	89.2	135.56	130.50	-54.1	9,932	-0.54%
2022/10/06	79.1	132.90	57	132.71	140.00	22	9,251	0.24%
2022/10/05	15	127.00	28	124.04	127.50	-13	8,418	-0.15%
2022/10/04	75	113.33	32	112.44	116.00	43	8,242	0.52%
2022/10/03	18.1	104.01	14	105.32	107.00	4.1	8,050	0.05%
2022/09/30	10	101.95	26	99.90	105.00	-16	7,969	-0.20%
2022/09/29	13	103.65	15	105.17	102.50	-2	7,855	-0.03%
2022/09/28	33	104.65	20	102.48	102.00	13	7,813	0.17%
2022/09/27	7	106.21	6	106.67	108.50	1	7,744	0.01%
2022/09/26	44	104.69	48	104.54	103.00	-4	7,655	-0.05%
2022/09/23	29	110.52	55.4	109.62	107.50	-26.4	7,572	-0.35%
2022/09/22	54	111.82	64	110.32	115.00	-10	7,463	-0.13%
2022/09/21	26	109.88	28	111.57	109.00	-2	7,371	-0.03%
2022/09/20	12	111.46	5	113.40	113.50	7	7,330	0.10%
2022/09/19	14	112.43	9	114.61	111.00	5	7,240	0.07%
2022/09/16	10	116.10	9	113.28	114.50	1	7,200	0.01%
2022/09/15	7.1	114.79	6	116.08	113.50	1.1	7,211	0.01%
2022/09/14	12.1	112.67	15	112.80	112.50	-2.9	7,138	-0.04%
2022/09/13	31.2	114.38	345	114.87	113.00	-313.8	7,095	-4.42%	大賣/鉅額交易
2022/09/12	344.1	119.14	20	117.80	116.00	324.1	6,983	4.64%	大買/鉅額交易
2022/09/08	36.3	114.55	31	114.76	115.50	5.3	6,819	0.08%
2022/09/07	70.4	112.51	61	110.61	113.50	9.4	6,746	0.14%
2022/09/06	15	108.73	19	107.61	109.00	-4	6,626	-0.06%
2022/09/05	11	109.64	31	108.76	111.00	-20	6,550	-0.31%
2022/09/02	41	119.01	34	115.31	111.00	7	6,382	0.11%
2022/09/01	44	116.69	42	114.24	113.00	2	6,102	0.03%
2022/08/31	33	111.21	29.4	107.61	114.00	3.6	5,722	0.06%
2022/08/30	23	98.41	14.5	99.13	104.00	8.5	5,515	0.15%
2022/08/29	27.2	94.91	24	94.65	94.90	3.2	5,373	0.06%
2022/08/26	16.2	95.02	7	95.47	96.40	9.2	5,309	0.17%
2022/08/25	14.3	90.08	12	90.76	91.80	2.3	5,105	0.04%
2022/08/24	34	88.33	28.1	91.35	87.50	5.9	4,994	0.12%
2022/08/23	8.2	88.36	7	89.30	88.80	1.2	4,887	0.02%
2022/08/22	3.5	90.40	3	91.10	89.10	0.5	4,836	0.01%
2022/08/19	20	91.79	20	91.04	92.40	0	4,832	0.00%
2022/08/18	39	87.99	49	87.35	89.20	-10	4,704	-0.21%
2022/08/17	8	85.38	4	84.68	85.90	4	4,502	0.09%
2022/08/16	13	80.11	12	80.32	81.70	1	4,499	0.02%
2022/08/15	14.6	79.24	9	78.27	79.60	5.6	4,497	0.13%
2022/08/12	44	82.33	44	85.34	81.30	0	4,427	0.00%
2022/08/11	12	82.39	22.2	83.85	85.20	-10.1	4,102	-0.25%
2022/08/10	24.4	77.81	25	76.75	77.50	-0.6	3,838	-0.02%
2022/08/09	3.1	76.86	3.1	77.04	77.10	-0.1	3,806	0.00%
2022/08/08	7.1	77.73	7	78.54	78.80	0.1	3,728	0.00%
2022/08/05	0.1	79.50	3.2	79.39	78.70	-3.2	3,627	-0.09%
2022/08/04	6	78.47	3	78.23	78.90	3	3,567	0.08%
2022/08/03	11.3	80.41	10	79.59	79.40	1.3	3,511	0.04%
2022/08/02	14	83.26	12	83.58	83.40	2	3,405	0.06%
2022/08/01	14	81.68	13	83.75	85.40	1	3,253	0.03%
2022/07/29	1	75.50	2	76.70	78.60	-1	2,940	-0.03%
2022/07/28	7	70.27	13	71.19	71.50	-6	2,846	-0.21%
2022/07/27	3	67.57	0	0.00	68.70	3	2,680	0.11%
2022/07/26	4	67.90	0	0.00	68.40	4	2,662	0.15%
2022/07/25	4	68.58	6	68.48	68.50	-2	2,642	-0.08%
2022/07/22	1	67.80	2	68.10	68.40	-1	2,622	-0.04%
2022/07/21	19	67.84	8	67.28	67.90	11	2,602	0.42%
2022/07/20	9	67.06	6.1	67.65	67.30	2.9	2,532	0.12%
2022/07/19	2.1	62.89	5	64.70	64.70	-2.9	2,385	-0.12%
2022/07/18	2	59.80	3	59.30	58.90	-1	2,304	-0.04%
2022/07/15	1	57.30	0	0.00	57.90	1	2,301	0.04%
2022/07/13	7	58.50	7	57.64	57.20	0	2,295	0.00%
2022/07/12	0	0.00	4	55.50	54.30	-4	2,288	-0.17%
2022/07/11	1	57.60	3	57.20	56.90	-2	2,299	-0.09%
2022/07/08	0	0.00	4	55.60	56.30	-4	2,295	-0.17%
2022/07/07	3	54.77	0	0.00	54.80	3	2,311	0.13%
2022/07/06	6	54.62	0	0.00	54.00	6	2,310	0.26%
2022/07/05	1	56.00	1	55.50	55.80	0	2,367	0.00%
2022/07/04	1	58.00	0	0.00	56.70	1	2,378	0.04%
2022/07/01	0	0.00	4	59.10	57.00	-4	2,410	-0.17%
2022/06/30	15	62.35	10	61.30	61.20	5	2,464	0.20%
2022/06/29	8	67.23	3	66.47	68.00	5	2,459	0.20%
2022/06/28	3	65.70	1	67.30	66.30	2	2,490	0.08%
2022/06/27	5	69.38	3	70.83	68.30	2	2,501	0.08%
2022/06/24	0	0.00	3	68.80	68.80	-3	2,506	-0.12%
2022/06/23	10	67.84	3	68.90	68.20	7	2,580	0.27%
2022/06/22	0	0.00	1	66.60	66.20	-1	2,563	-0.04%
2022/06/21	3	66.47	5	67.36	67.60	-2	2,660	-0.08%
2022/06/20	2	64.85	11	63.83	63.10	-9	2,687	-0.34%
2022/06/17	13	66.88	3	66.27	67.30	10	2,744	0.36%
2022/06/16	16	69.24	93	67.38	66.30	-77	2,845	-2.71%
2022/06/15	11	68.84	4	70.73	70.00	7	2,872	0.24%
2022/06/14	16	66.03	30	66.91	66.00	-14	2,789	-0.50%
2022/06/13	12	71.70	2	72.00	72.00	10	2,754	0.36%
2022/06/10	80	72.11	8	71.85	72.00	72	2,767	2.60%
2022/06/09	2	68.75	57	69.28	68.90	-55	2,724	-2.02%
2022/06/08	2	67.60	18	67.50	66.90	-16	2,787	-0.57%
2022/06/07	0	0.00	1	65.60	65.90	-1	2,823	-0.04%
2022/06/02	0	0.00	4	65.90	65.30	-4	3,014	-0.13%
2022/05/31	2	62.75	10	63.10	63.50	-8	3,003	-0.27%
2022/05/30	12	65.41	11	66.55	64.90	1	2,965	0.03%
2022/05/27	2	64.90	5	66.26	65.80	-3	2,909	-0.10%
2022/05/26	2	65.65	3	66.00	65.50	-1	2,852	-0.04%
2022/05/25	18	63.49	10	63.68	66.00	8	2,734	0.29%
2022/05/24	44	61.49	7	61.76	60.60	37	2,586	1.43%
2022/05/23	5	57.92	4	58.35	60.20	1	2,434	0.04%
2022/05/19	1	51.70	1	52.70	53.10	0	2,356	0.00%
2022/05/17	20	53.86	0	0.00	53.20	20	2,355	0.85%
2022/05/04	0	0.00	2	54.50	55.20	-2	2,312	-0.09%
2022/05/03	2	55.70	0	0.00	55.60	2	2,305	0.09%
2022/04/25	1	52.90	0	0.00	52.90	1	2,273	0.04%
2022/04/22	1	54.30	1	54.80	54.80	0	2,267	0.00%
2022/04/15	0	0.00	83	54.51	54.70	-83	2,228	-3.72%
2022/04/14	4	57.65	0	0.00	56.70	4	2,207	0.18%
2022/04/12	1	59.32	7	59.29	58.80	-6	2,171	-0.28%
2022/04/11	18	61.40	12	60.63	59.70	6	2,170	0.28%
2022/04/08	8	66.25	0	0.00	66.30	8	2,101	0.38%
2022/04/07	28	66.07	7	64.00	63.80	21	2,077	1.01%
2022/04/06	2	66.95	0	0.00	66.30	2	2,061	0.10%
2022/04/01	1	69.30	0	0.00	67.60	1	1,982	0.05%
2022/03/31	2	68.50	0	0.00	67.90	2	1,970	0.10%
2022/03/30	0	0.00	2	69.80	68.20	-2	1,909	-0.10%
2022/03/29	2	69.25	3	69.83	69.00	-1	1,872	-0.05%
2022/03/28	12	70.16	68	70.04	70.50	-56	1,846	-3.03%
2022/03/25	2	69.80	0	0.00	67.30	2	1,744	0.11%
2022/03/24	16	70.36	18	69.59	70.50	-2	1,733	-0.12%
2022/03/23	0	0.00	1	67.10	67.20	-1	1,610	-0.06%
2022/03/22	74	67.16	2	68.55	68.50	72	1,558	4.62%
2022/03/21	63	67.64	2	68.45	68.20	61	1,475	4.14%
2022/03/18	20	66.14	38	64.98	64.60	-18	1,337	-1.35%
2022/03/17	5	61.00	1	60.30	61.00	4	1,188	0.34%
2022/03/15	49	62.00	19	63.01	58.80	30	1,116	2.69%
2022/03/14	1	65.10	2	64.75	65.20	-1	1,054	-0.09%
2022/03/11	3	64.70	49	63.40	65.30	-46	991	-4.64%
2022/03/10	7	62.51	2	61.70	61.30	5	884	0.57%
2022/03/09	21	62.71	27	63.25	62.00	-6	839	-0.71%
2022/03/08	5	58.20	3	58.33	57.90	2	699	0.29%
2022/03/07	1	55.30	0	0.00	56.30	1	619	0.16%
2022/01/18	5	54.00	0	0.00	53.50	5	926	0.54%
2022/01/12	0	0.00	2	55.50	54.70	-2	913	-0.22%
2022/01/07	0	0.00	2	58.05	58.50	-2	894	-0.22%
2022/01/06	1	59.10	0	0.00	59.10	1	883	0.11%
2022/01/05	1	61.00	0	0.00	59.70	1	875	0.11%
2022/01/04	4	60.70	8	62.04	60.80	-4	866	-0.46%
2021/12/30	0	0.00	5	62.60	64.40	-5	840	-0.60%
2021/12/29	8	64.13	3	64.70	63.30	5	829	0.60%
2021/12/27	0	0.00	7	62.14	62.40	-7	793	-0.88%
2021/12/24	0	0.00	1	59.60	59.00	-1	775	-0.13%
2021/12/23	0	0.00	4	59.50	60.00	-4	776	-0.52%
2021/12/22	4	60.10	0	0.00	59.20	4	776	0.52%
2021/12/21	8	61.63	1	61.20	61.80	7	760	0.92%
2021/12/20	3	64.47	4	64.18	63.40	-1	749	-0.13%
2021/12/16	0	0.00	2	61.70	61.60	-2	694	-0.29%
2021/12/14	1	59.30	5	60.52	59.40	-4	682	-0.59%
2021/12/13	0	0.00	4	61.83	61.00	-4	676	-0.59%
2021/12/09	1	60.00	2	60.20	59.80	-1	668	-0.15%
2021/12/08	4	59.93	3	60.90	60.60	1	665	0.15%
2021/12/07	2	59.60	0	0.00	59.50	2	659	0.30%
2021/12/06	0	0.00	2	61.20	60.40	-2	653	-0.31%
2021/12/03	6	62.28	19	61.77	61.00	-13	638	-2.04%
2021/12/02	0	0.00	2	59.90	59.20	-2	592	-0.34%
2021/12/01	0	0.00	2	59.95	59.80	-2	586	-0.34%
2021/11/30	0	0.00	4	59.63	59.60	-4	579	-0.69%
2021/11/26	0	0.00	3	57.00	57.20	-3	559	-0.54%
2021/11/25	3	59.10	3	60.63	59.10	0	549	0.00%
2021/11/23	12	57.52	2	57.85	57.70	10	531	1.88%
2021/11/22	2	59.20	2	60.00	58.50	0	525	0.00%
2021/11/19	4	57.55	0	0.00	58.00	4	500	0.80%
2021/11/18	0	0.00	4	56.85	56.70	-4	486	-0.82%
2021/11/17	4	57.43	0	0.00	56.90	4	483	0.83%
2021/11/15	1	56.40	0	0.00	56.30	1	465	0.21%
2021/11/12	2	55.40	0	0.00	55.80	2	453	0.44%
2021/11/11	0	0.00	2	52.80	53.60	-2	421	-0.47%
2021/11/10	2	53.20	2	53.00	53.30	0	415	0.00%
2021/11/09	12	54.33	0	0.00	54.70	12	396	3.03%
2021/10/29	1	51.30	3	50.93	50.30	-2	318	-0.63%
2021/10/28	2	49.50	0	0.00	49.90	2	312	0.64%
2021/10/27	0	0.00	3	49.20	49.50	-3	324	-0.93%
2021/10/05	0	0.00	1	41.80	42.60	-1	394	-0.25%
2021/09/29	0	0.00	1	44.00	44.25	-1	389	-0.26%
2021/09/24	0	0.00	0	46.45	44.65	0	386	0.00%
2021/09/23	0	0.00	0	48.00	44.80	0	388	0.00%
2021/09/15	0	0.00	1	45.60	45.65	-1	398	-0.25%
2021/09/14	0	0.00	1	45.40	45.50	-1	399	-0.25%
2021/09/13	1	44.10	0	0.00	44.45	1	397	0.25%
2021/08/25	1	46.60	0	0.00	46.70	1	381	0.26%
2021/08/24	3	46.30	0	0.00	46.50	3	379	0.79%
2021/08/16	0	0.00	10	46.30	46.35	-10	371	-2.69%
2021/08/05	0	0.00	30	50.41	50.00	-30	414	-7.24%
2021/08/03	1	50.60	1	51.50	51.40	0	439	0.00%
2021/07/26	0	0.00	10	50.70	50.40	-10	444	-2.25%
2021/07/23	0	0.00	10	50.39	50.20	-10	443	-2.25%
2021/07/20	1	49.20	0	0.00	49.70	1	422	0.24%
2021/07/19	0	0.00	2	48.65	48.65	-2	417	-0.48%
2021/07/16	0	0.00	5	48.82	49.20	-5	425	-1.18%
2021/07/14	13	50.10	2	51.30	49.65	11	448	2.45%
2021/07/13	27	51.11	1.1	50.28	51.80	25.9	459	5.64%
2021/07/08	1	47.00	0	0.00	47.15	1	465	0.21%
2021/07/06	1	47.60	0	0.00	47.10	1	481	0.21%
2021/07/02	1	45.50	0	0.00	46.05	1	512	0.20%
2021/06/23	0	0.00	5	46.40	46.70	-5	559	-0.89%
2021/06/22	0	0.00	0	45.50	45.55	0	558	0.00%
2021/06/10	0	0.00	1	46.20	46.85	-1	586	-0.17%
2021/06/08	0	0.00	2	44.30	44.20	-2	590	-0.34%
2021/06/07	0	0.00	1	44.00	44.00	-1	594	-0.17%
2021/05/28	1	44.95	0	0.00	45.10	1	608	0.16%
2021/05/26	1	43.60	0	0.00	45.05	1	610	0.16%
2021/05/20	1	42.30	0	0.00	42.30	1	622	0.16%
2021/05/17	2	38.90	0	0.00	38.50	2	624	0.32%
2021/05/14	0	0.00	1	43.40	42.75	-1	607	-0.16%
2021/05/13	2	41.70	0	0.00	42.65	2	608	0.33%
2021/05/12	4	44.14	0	0.00	42.65	4	604	0.66%
2021/05/10	1	49.95	1	50.50	49.95	0	600	0.00%
2021/05/05	2	49.00	0	0.00	48.60	2	632	0.32%
2021/05/04	0	0.00	6	49.33	48.85	-6	641	-0.93%
2021/05/03	0	0.00	11	52.28	51.60	-11	644	-1.71%
2021/04/29	1	53.30	0	0.00	53.00	1	735	0.14%
2021/04/28	2	53.50	0	0.00	53.20	2	753	0.27%
2021/04/26	0	0.00	1	54.00	53.50	-1	764	-0.13%
2021/04/23	0	0.00	2	53.10	53.60	-2	768	-0.26%
2021/04/22	1	54.50	25	53.40	53.30	-24	785	-3.05%
2021/04/21	11	54.98	0	0.00	54.60	11	803	1.37%
2021/04/20	7	56.54	0	0.00	56.30	7	839	0.83%
2021/04/19	38	57.74	0	0.00	57.60	38	835	4.55%
2021/04/16	7	55.61	1	55.20	56.80	6	798	0.75%
2021/04/14	2	51.90	0	0.00	51.80	2	811	0.25%
2021/04/13	1	52.80	0	0.00	52.60	1	832	0.12%
2021/04/12	2	53.60	4	53.68	53.20	-2	845	-0.24%
2021/04/09	0	0.00	1	54.40	54.30	-1	869	-0.12%
2021/04/08	1	57.20	12	56.49	56.90	-11	871	-1.26%
2021/04/07	0	0.00	1	56.00	55.90	-1	849	-0.12%
2021/03/31	0	0.00	2	55.90	55.60	-2	839	-0.24%
2021/03/29	0	0.00	3	54.90	54.70	-3	825	-0.36%
2021/03/19	21	52.97	0	0.00	52.80	21	833	2.52%
2021/03/18	2	53.50	0	0.00	53.30	2	834	0.24%
2021/03/16	1	55.20	1	55.00	54.50	0	837	0.00%
2021/03/11	0	0.00	4	53.60	53.50	-4	840	-0.48%
2021/03/09	1	51.80	0	0.00	52.40	1	845	0.12%
2021/02/26	0	0.00	3	52.40	52.80	-3	889	-0.34%
2021/02/25	1	53.30	0	0.00	53.20	1	910	0.11%
2021/02/24	2	53.85	0	0.00	53.10	2	910	0.22%
2021/02/23	1	53.80	0	0.00	54.30	1	906	0.11%
2021/02/18	0	0.00	1	53.40	54.30	-1	926	-0.11%
2021/02/05	3	52.03	1	51.90	51.80	2	928	0.22%
2021/02/04	2	52.25	2	52.30	52.00	0	941	0.00%
2021/02/03	3	52.63	1	52.50	52.30	2	950	0.21%
2021/02/02	1	53.20	1	53.10	53.00	0	960	0.00%
2021/02/01	4	53.63	3	53.30	53.60	1	980	0.10%
2021/01/29	4	57.63	2	55.70	55.70	2	969	0.21%
2021/01/26	1	58.30	1	58.30	59.20	0	952	0.00%
2021/01/25	1	59.30	0	0.00	58.70	1	940	0.11%
2021/01/22	3	60.17	12	59.51	59.90	-9	920	-0.98%
2021/01/21	7	55.53	0	0.00	56.30	7	825	0.85%
2021/01/20	1	54.60	0	0.00	53.50	1	806	0.12%
2021/01/19	1	55.00	0	0.00	54.60	1	796	0.13%
2021/01/18	1	54.50	0	0.00	54.70	1	789	0.13%
2021/01/15	4	56.95	1	57.30	56.50	3	781	0.38%
2021/01/14	21	59.80	0	0.00	59.00	21	764	2.75%
2021/01/13	1	60.70	7	60.60	60.00	-6	737	-0.81%
2021/01/12	0	0.00	5	57.50	57.10	-5	686	-0.73%
2021/01/11	1	59.50	0	0.00	59.40	1	687	0.15%
2021/01/08	7	59.91	0	0.00	59.30	7	679	1.03%
2021/01/07	0	0.00	2	58.20	58.40	-2	645	-0.31%
2021/01/06	0	0.00	4	58.18	57.10	-4	637	-0.63%
2021/01/05	1	56.40	0	0.00	57.80	1	619	0.16%
2020/12/31	3	54.80	0	0.00	55.00	3	583	0.51%
2020/12/24	0	0.00	4	53.30	52.70	-4	563	-0.71%
2020/12/22	2	51.05	0	0.00	50.50	2	604	0.33%
2020/12/21	2	52.05	0	0.00	51.90	2	611	0.33%
2020/12/18	1	53.80	0	54.30	53.40	1	610	0.16%
2020/12/15	0	0.00	1	51.80	51.00	-1	607	-0.16%
2020/12/14	5	53.02	0	0.00	52.80	5	610	0.82%
2020/12/08	2	54.20	0	0.00	54.20	2	623	0.32%
2020/12/07	1	55.00	0	0.00	54.10	1	628	0.16%
2020/11/30	0	0.00	1	54.70	54.30	-1	644	-0.16%
2020/11/27	0	0.00	1	55.10	55.20	-1	648	-0.15%
2020/11/26	3	55.30	0	0.00	55.30	3	656	0.46%
2020/11/25	2	56.00	0	0.00	56.00	2	653	0.31%
2020/11/24	1	56.60	0	0.00	56.00	1	648	0.15%
2020/11/20	0	0.00	0.4	54.15	54.70	-0.4	665	-0.06%
2020/11/11	1	54.30	0	0.00	54.20	1	733	0.14%
2020/11/10	0	0.00	13	53.50	53.10	-13	742	-1.75%
2020/11/09	0	0.00	2	53.00	53.70	-2	738	-0.27%
2020/11/06	5	50.30	0	0.00	49.95	5	723	0.69%
2020/11/04	4	50.03	0	0.00	49.90	4	796	0.50%
2020/10/22	0	0.00	1	49.40	49.40	-1	949	-0.11%
2020/10/21	1	50.60	0	0.00	50.30	1	968	0.10%
2020/10/14	2	49.83	1	49.40	50.20	1	1,211	0.08%
2020/10/12	1	50.30	0	0.00	50.00	1	1,630	0.06%
2020/10/07	1	52.70	0	0.00	52.30	1	1,718	0.06%
2020/09/25	3	50.07	1	52.40	50.20	2	1,895	0.11%
2020/09/24	0	0.00	4	54.30	53.40	-4	1,909	-0.21%
2020/09/18	0	0.00	0.3	58.60	58.90	-0.3	2,183	-0.01%
2020/09/14	1	58.20	0	0.00	58.40	1	2,233	0.04%
2020/09/09	2	56.00	0	0.00	56.30	2	2,320	0.09%
2020/09/08	0	0.00	1	57.10	57.00	-1	2,334	-0.04%
2020/09/07	0	0.00	1	57.80	56.80	-1	2,391	-0.04%
2020/09/04	1	57.60	0	0.00	57.40	1	2,448	0.04%
2020/09/03	10	60.00	10	59.50	59.10	0	2,529	0.00%
2020/08/31	1	59.00	0	0.00	59.40	1	2,661	0.04%
2020/08/28	0	0.00	1	58.00	58.60	-1	2,739	-0.04%
2020/08/27	6	58.02	1	57.10	57.70	5	2,782	0.18%
2020/08/26	0	0.00	2	58.10	58.70	-2	2,797	-0.07%
2020/08/25	0	0.00	1	56.90	56.40	-1	2,804	-0.04%
2020/08/24	0	0.00	1	56.00	56.30	-1	2,840	-0.04%
2020/08/21	0	0.00	1	57.00	56.40	-1	2,867	-0.03%
2020/08/20	5	57.04	10	55.80	56.20	-5	2,942	-0.17%
2020/08/19	11	63.06	11	62.25	62.00	0	2,946	0.00%
2020/08/12	1	61.40	3	60.87	61.20	-2	3,500	-0.06%
2020/08/11	1	64.00	0	0.00	61.90	1	3,533	0.03%
2020/08/10	9	63.64	3	63.27	63.10	6	3,551	0.17%
2020/08/06	14	68.06	2	68.05	67.80	12	3,630	0.33%
2020/08/05	4	68.20	3	68.97	69.30	1	3,682	0.03%
2020/08/03	0	0.00	7	67.46	67.10	-7	3,754	-0.19%
2020/07/31	7	66.37	0	0.00	66.20	7	3,784	0.18%
2020/07/30	1	67.10	1	68.10	66.80	0	3,795	0.00%
2020/07/29	1	67.10	1	66.00	67.40	0	3,866	0.00%
2020/07/28	2	67.55	0	0.00	66.40	2	3,863	0.05%
2020/07/27	1	68.60	0	0.00	69.50	1	3,896	0.03%
2020/07/24	3	68.93	1	70.80	68.80	2	3,905	0.05%
2020/07/22	9	71.66	11	72.26	71.70	-2	3,936	-0.05%
2020/07/21	6	70.80	1	70.50	70.00	5	3,892	0.13%
2020/07/20	2	69.70	1	70.10	69.10	1	3,870	0.03%
2020/07/17	15	73.36	5	73.02	69.50	10	3,862	0.26%
2020/07/16	0	0.00	30	75.22	75.30	-30	3,786	-0.79%
2020/07/15	6	70.97	7	70.30	68.50	-1	3,581	-0.03%
2020/07/13	1	69.40	2	69.80	69.30	-1	3,568	-0.03%
2020/07/10	1	68.90	12	68.88	68.10	-11	3,601	-0.31%
2020/07/09	4	67.70	3	69.00	67.80	1	3,601	0.03%
2020/07/08	11	70.20	13	69.69	68.90	-2	3,616	-0.06%
2020/07/07	4	68.55	2	70.10	68.80	2	3,634	0.06%
2020/07/06	2	69.50	4	69.20	70.10	-2	3,701	-0.05%
2020/07/03	2	68.50	2	71.10	68.60	0	3,739	0.00%
2020/07/02	7	70.71	11	71.52	70.60	-4	3,803	-0.11%
2020/07/01	14	68.09	13	69.41	69.90	1	3,767	0.03%
2020/06/30	5	63.34	2	63.50	63.60	3	3,707	0.08%
2020/06/23	4	63.13	0	0.00	62.60	4	3,973	0.10%
2020/06/19	6	64.83	1	65.20	64.50	5	4,140	0.12%
2020/06/18	1	66.10	3	66.03	66.30	-2	4,164	-0.05%
2020/06/17	5	68.00	12	67.31	67.60	-7	4,197	-0.17%
2020/06/16	0	0.00	1	64.60	64.50	-1	4,178	-0.02%
2020/06/15	12	63.63	0	0.00	62.80	12	4,247	0.28%
2020/06/12	2	63.45	2	64.10	65.00	0	4,313	0.00%
2020/06/11	3	66.47	3	66.40	66.70	0	4,325	0.00%
2020/06/10	44	64.85	7	67.86	69.90	37	4,380	0.84%
2020/06/09	87	66.78	114	66.14	65.70	-27	4,398	-0.61%	大賣/
2020/06/08	5	74.10	5	73.08	73.00	0	4,344	0.00%
2020/06/05	9	72.88	1	72.90	72.90	8	4,397	0.18%
2020/06/04	25	74.82	27	75.03	73.50	-2	4,438	-0.05%
2020/06/03	10	73.90	16	74.55	73.80	-6	4,378	-0.14%
2020/06/02	4	73.35	9	74.27	72.10	-5	4,365	-0.11%
2020/06/01	7	74.81	5	74.30	73.80	2	4,368	0.05%
2020/05/29	18	73.72	10	73.82	73.80	8	4,379	0.18%
2020/05/28	9	72.34	1	71.80	72.20	8	4,392	0.18%
2020/05/27	11	75.12	13	74.68	73.00	-2	4,437	-0.05%
2020/05/26	6	74.13	5	74.50	74.90	1	4,450	0.02%
2020/05/25	13	73.33	19	73.05	74.60	-6	4,551	-0.13%
2020/05/22	13	72.90	6	72.60	71.00	7	4,608	0.15%
2020/05/21	13	73.73	12	74.09	75.50	1	4,741	0.02%
2020/05/20	20	71.61	27	71.63	71.50	-7	4,852	-0.14%
2020/05/19	15	67.29	35	67.29	68.70	-20	4,954	-0.40%
2020/05/18	6	64.90	8	64.25	63.20	-2	5,033	-0.04%
2020/05/15	6	62.62	5	62.24	62.50	1	5,026	0.02%
2020/05/14	7	65.79	2	66.35	64.50	5	5,059	0.10%
2020/05/13	13	68.73	6	68.62	68.00	7	5,074	0.14%
2020/05/12	3	68.17	3	66.67	70.10	0	5,061	0.00%
2020/05/11	6	66.63	1	66.00	65.60	5	5,073	0.10%
2020/05/08	7	66.80	5	66.20	65.70	2	5,099	0.04%
2020/05/07	13	65.22	4	65.45	66.10	9	5,126	0.18%
2020/05/06	0	0.00	8	63.53	63.40	-8	5,214	-0.15%
2020/05/05	15	65.23	0	0.00	64.20	15	5,346	0.28%
2020/05/04	3	63.67	3	62.60	62.90	0	5,361	0.00%
2020/04/30	17	65.23	16	64.56	64.20	1	5,439	0.02%
2020/04/29	0	0.00	17	64.07	63.30	-17	5,537	-0.31%
2020/04/28	1	63.80	5	65.26	63.40	-4	5,574	-0.07%
2020/04/27	3	62.50	5	63.16	64.30	-2	5,709	-0.04%
2020/04/24	1	60.60	0	0.00	60.60	1	5,701	0.02%
2020/04/23	1	61.70	4	61.00	61.10	-3	5,762	-0.05%
2020/04/22	1	61.20	1	61.60	61.30	0	5,806	0.00%
2020/04/21	30	63.06	15	63.43	62.00	15	5,838	0.26%
2020/04/20	7	62.66	24	62.17	61.80	-17	5,917	-0.29%
2020/04/17	8	61.85	5	63.28	61.20	3	5,949	0.05%
2020/04/15	26	62.75	11	63.56	63.60	15	6,290	0.24%
2020/04/14	25	61.10	8	61.71	61.40	17	6,422	0.26%
2020/04/13	7	60.63	3	61.10	59.60	4	6,433	0.06%
2020/04/10	5	58.80	8	59.48	60.50	-3	6,439	-0.05%
2020/04/09	8	59.73	8	59.93	59.10	0	6,428	0.00%
2020/04/08	8	59.40	4	59.38	58.50	4	6,326	0.06%
2020/04/07	9	58.89	2	59.10	59.00	7	6,280	0.11%
2020/04/06	6	54.23	9	54.97	56.40	-3	6,211	-0.05%
2020/04/01	4	50.80	1	48.90	51.30	3	6,123	0.05%
2020/03/31	5	48.99	6	49.53	49.45	-1	6,107	-0.02%
2020/03/30	1	45.61	5	48.20	48.45	-4	6,018	-0.07%
2020/03/27	8	48.49	13	48.40	47.10	-5	5,993	-0.08%
2020/03/26	13	45.49	3	46.58	47.75	10	5,868	0.17%
2020/03/25	0	0.00	22	44.07	43.45	-22	5,762	-0.38%
2020/03/24	4	40.95	2	41.45	41.60	2	5,666	0.04%
2020/03/23	27	36.51	15	38.49	37.90	12	5,622	0.21%
2020/03/19	2	40.58	1	43.40	40.05	1	5,563	0.02%
2020/03/18	46	45.75	50	45.33	44.50	-4	5,515	-0.07%
2020/03/17	3	45.35	2	46.75	44.85	1	5,438	0.02%
2020/03/16	2	50.75	0	0.00	49.80	2	5,348	0.04%
2020/03/13	3	53.00	9	52.20	55.30	-6	5,276	-0.11%
2020/03/12	2	55.90	13.3	57.60	55.50	-11.3	5,162	-0.22%
2020/03/11	3	63.00	0	0.00	60.70	3	5,051	0.06%
2020/03/10	0	0.00	3	63.90	65.20	-3	4,978	-0.06%
2020/03/09	6.1	66.62	1	63.90	63.60	5.1	4,903	0.10%
2020/03/06	2.1	71.10	0	0.00	70.60	2.1	4,832	0.04%
2020/03/05	2	72.50	3	72.50	72.20	-1	4,809	-0.02%
2020/03/04	2.1	70.18	0	0.00	70.10	2.1	4,768	0.04%
2020/03/03	3	72.87	1	73.90	71.20	2	4,738	0.04%
2020/03/02	2	69.60	4	70.45	71.10	-2	4,693	-0.04%
2020/02/27	5	73.94	2	72.60	70.20	3	4,637	0.06%
2020/02/26	7	75.19	1	73.90	73.70	6	4,569	0.13%
2020/02/25	27	78.92	22	78.36	77.60	5	4,464	0.11%
2020/02/24	4	78.82	6	78.93	78.00	-2	4,310	-0.05%
2020/02/21	42	83.92	53	83.70	82.60	-11	4,194	-0.26%
2020/02/20	111	83.20	120	83.28	85.00	-9	3,978	-0.23%	大買/大賣/
2020/02/19	103	78.81	112	79.51	79.00	-9	3,731	-0.24%	大買/大賣/
2020/02/18	50	75.76	45	76.10	74.60	5	3,429	0.15%
2020/02/17	3	72.70	0	0.00	72.10	3	3,200	0.09%
2020/02/14	6	72.75	3	73.07	73.20	3	3,157	0.09%
2020/02/13	4	72.10	2	72.15	71.20	2	3,082	0.06%
2020/02/12	0	0.00	3	73.27	73.70	-3	3,017	-0.10%
2020/02/11	3	72.57	13	72.66	72.20	-10	2,930	-0.34%
2020/02/10	31	71.61	8	71.51	71.50	23	2,839	0.81%
2020/02/07	13	75.39	4	72.30	72.30	9	2,770	0.32%
2020/02/06	7	76.40	11	75.96	76.00	-4	2,679	-0.15%
2020/02/05	20	74.69	18	74.98	74.50	2	2,541	0.08%
2020/02/04	8	72.91	4	71.73	71.70	4	2,382	0.17%
2020/02/03	0	68.60	0	0.00	68.90	0	2,271	0.00%
2020/01/31	4	70.20	2	74.35	72.60	2	2,169	0.09%
2020/01/30	2	78.95	38	77.98	77.40	-36	2,006	-1.79%
2020/01/20	53	83.71	47	83.65	86.00	6	1,936	0.31%
2020/01/17	26	78.38	10	78.20	79.00	16	1,749	0.91%
2020/01/16	56	79.15	65	78.58	78.90	-9	1,688	-0.53%
2020/01/15	41	79.74	32	79.32	79.90	9	1,601	0.56%
2020/01/14	8	77.09	2	77.00	79.10	6	1,518	0.39%
2020/01/13	88	76.69	96	76.54	78.00	-8	1,434	-0.56%
2020/01/10	4	71.15	4	71.08	71.90	0	1,230	0.00%
2020/01/09	5	69.98	14	71.21	71.20	-9	1,164	-0.77%
2020/01/08	17	66.59	14	69.44	70.90	3	1,002	0.30%
2020/01/07	6	61.38	9	64.01	64.50	-3	730	-0.41%
2020/01/06	0	0.00	4	59.70	59.90	-4	540	-0.74%
2020/01/03	6	56.57	1	55.90	58.00	5	484	1.03%
2020/01/02	2	55.60	2	56.45	56.30	0	428	0.00%
2019/12/31	0	0.00	1	52.50	52.30	-1	386	-0.26%
2019/12/30	4	51.93	2	51.20	52.40	2	378	0.53%
2019/12/27	1	54.30	2	54.55	53.70	-1	357	-0.28%
2019/12/26	7	52.03	3	53.00	52.40	4	315	1.27%
2019/12/25	3	52.37	15	52.49	54.50	-12	277	-4.33%
2019/12/24	0	0.00	3	50.00	50.00	-3	228	-1.31%
2019/12/23	2	49.13	1	49.70	49.30	1	211	0.47%
2019/12/17	0	0.00	0	46.40	46.60	0	171	0.00%
2019/12/09	0	0.00	4	45.00	45.05	-4	140	-2.84%
2019/12/06	0	0.00	2	44.80	44.55	-2	138	-1.45%
2019/12/02	2	44.50	0	0.00	44.30	2	134	1.49%
2019/11/28	0	0.00	4	45.80	45.25	-4	134	-2.98%
2019/11/25	0	0.00	0	44.90	45.05	0	121	0.00%
2019/11/21	0	0.00	1	42.80	43.00	-1	100	-1.00%
2019/11/18	0	0.00	2	40.60	40.80	-2	84	-2.36%
2019/10/01	1	41.75	0	0.00	41.80	1	110	0.91%
2019/08/15	0	39.60	0	0.00	39.50	0	117	0.01%
2019/07/31	0	0.00	5	44.50	44.40	-5	105	-4.74%
2019/07/26	15	44.36	0	0.00	44.50	15	101	14.76%
2019/05/21	0	41.80	0	0.00	41.75	0	192	0.00%
2019/04/10	0	0.00	20	46.16	46.20	-20	207	-9.63%
2019/03/21	0	0.00	9	46.60	46.55	-9	178	-5.04%
2019/03/20	0	0.00	4	46.85	46.65	-4	177	-2.25%
2019/03/19	0	0.00	12	46.66	46.80	-12	176	-6.79%
2019/03/13	0	0.00	0	48.50	48.50	0	165	0.00%
2019/03/06	0	0.00	5	47.05	46.95	-5	143	-3.47%
2019/03/05	0	0.00	1	46.40	46.15	-1	142	-0.70%
2019/03/04	0	0.00	0	46.25	46.25	0	140	0.00%
2019/02/21	0	0.00	2	44.20	43.70	-2	120	-1.67%
2019/02/20	0	0.00	3	43.23	43.10	-3	112	-2.66%
2019/02/19	0	0.00	0	42.25	41.85	0	105	0.00%
2018/12/11	0	0.00	1	37.85	38.00	-1	155	-0.64%
2018/11/26	1	36.50	0	0.00	36.40	1	215	0.46%
2018/11/23	2	36.50	0	0.00	36.35	2	238	0.84%
2018/11/22	1	36.55	0	0.00	36.50	1	254	0.39%
2018/11/20	2	36.13	0	0.00	35.95	2	259	0.77%
2018/10/29	0	0.00	50	33.60	34.20	-50	321	-15.57%
2018/10/26	0	0.00	25	34.00	34.50	-25	325	-7.68%
2018/10/23	0	0.00	50	36.50	36.45	-50	337	-14.81%
2018/10/19	0	0.00	2	36.80	36.85	-2	389	-0.51%
2018/10/18	0	0.00	4	37.20	37.30	-4	418	-0.96%
2018/10/12	0	37.65	7	36.91	37.70	-7	445	-1.57%
2018/10/11	10	36.10	7	36.58	36.05	3	444	0.68%
2018/10/09	0	0.00	2	40.60	40.05	-2	432	-0.46%
2018/10/08	0	0.00	4	42.00	42.10	-4	427	-0.94%
2018/10/05	2	43.00	4	42.70	42.80	-2	429	-0.47%
2018/10/04	0	0.00	5	45.00	44.90	-5	436	-1.15%
2018/09/28	0	0.00	3	47.75	47.60	-3	460	-0.65%
2018/09/14	0	0.00	3	49.03	49.05	-3	621	-0.48%
2018/09/13	0	0.00	5	48.70	49.10	-5	635	-0.79%
2018/09/12	1	48.10	0	0.00	48.10	1	636	0.16%
2018/09/11	0	48.65	0	0.00	48.65	0	637	0.00%
2018/09/10	0	0.00	7	50.49	50.60	-7	630	-1.11%
2018/09/07	0	0.00	3	51.60	50.10	-3	627	-0.48%
2018/09/04	0	0.00	1	52.30	52.30	-1	626	-0.16%
2018/08/31	0	0.00	2	52.40	52.80	-2	636	-0.31%
2018/08/30	1	52.60	0	0.00	52.80	1	654	0.15%
2018/08/29	2	51.40	1	51.40	51.00	1	635	0.16%
2018/08/27	0	0.00	3	49.00	49.25	-3	625	-0.48%
2018/08/24	0	0.00	2	48.90	48.90	-2	625	-0.32%
2018/08/13	1	49.30	0	0.00	48.90	1	626	0.16%
2018/08/07	1	50.30	0	0.00	50.30	1	596	0.17%
2018/08/06	11	49.35	0	0.00	49.85	11	591	1.86%
2018/07/30	1	52.60	0	0.00	51.00	1	578	0.17%
2018/07/26	0	0.00	0	52.70	52.90	0	558	0.00%
2018/07/25	22	53.05	0	0.00	51.60	22	517	4.25%
2018/07/24	5	50.70	0	0.00	52.50	5	489	1.02%
2018/07/23	3	49.55	4	49.73	49.45	-1	467	-0.21%
2018/07/17	0	0.00	0	49.80	49.60	0	464	0.00%
2018/07/16	3	50.13	0	0.00	49.85	3	465	0.64%
2018/07/10	0	0.00	1	48.35	51.00	-1	458	-0.22%
2018/07/06	0	0.00	6	47.70	48.55	-6	499	-1.20%
2018/07/05	6	50.00	1	49.05	48.10	5	503	0.99%
2018/07/04	10	49.52	5	49.76	49.40	5	501	1.00%
2018/07/03	22	50.24	0	0.00	49.70	22	501	4.39%
2018/07/02	9	52.13	6	52.42	51.00	3	484	0.62%
2018/06/29	137	49.82	11	49.62	51.90	126	450	27.98%	大買/鉅額交易
2018/06/28	16	48.30	0	49.00	49.00	16	387	4.12%
2018/06/21	0	0.00	2	45.35	46.00	-2	350	-0.57%
2018/06/20	0	0.00	3	45.33	45.00	-3	351	-0.85%
2018/06/15	0	0.00	5	46.68	46.20	-5	347	-1.44%
2018/06/14	0	0.00	7	47.74	46.80	-7	351	-1.99%
2018/06/13	0	0.00	33	47.57	46.85	-33	347	-9.49%
2018/06/11	2	47.10	3	48.77	46.95	-1	339	-0.29%
2018/06/08	1	48.35	1	49.50	48.00	0	330	0.00%
2018/06/07	9	48.48	0.2	48.35	48.30	8.8	321	2.73%
2018/06/06	1	45.85	0.6	45.60	45.90	0.4	302	0.12%
2018/05/30	1	45.00	0	0.00	45.05	1	326	0.31%
2018/05/14	0	0.00	0.2	43.50	43.75	-0.2	365	-0.06%
2018/05/09	0.2	43.40	0	0.00	43.70	0.2	373	0.06%
2018/04/16	0	0.00	0	48.00	47.85	0	644	0.00%
2018/04/13	2	48.45	0	0.00	48.60	2	640	0.31%
2018/03/27	0	0.00	2	45.35	45.70	-2	562	-0.36%
2018/02/22	0	0.00	0	43.40	43.70	0	504	0.00%
2018/02/06	0	38.50	0	0.00	38.50	0	480	0.00%
2018/01/25	0	0.00	5	45.20	44.40	-5	452	-1.11%
2018/01/24	5	43.90	0	0.00	43.85	5	445	1.12%
2018/01/19	19	44.11	4	45.33	43.85	15	416	3.61%
2018/01/17	2	45.55	1	46.65	45.10	1	384	0.26%
2018/01/16	2	45.95	2	45.75	45.95	0	353	0.00%
2018/01/15	0	0.00	0	45.90	45.90	0	313	0.00%
2018/01/12	1	43.35	0	43.45	43.45	1	245	0.40%
2018/01/11	0	0.00	1	39.10	39.50	-1	197	-0.51%
2018/01/04	0	0.00	0.1	39.10	39.10	-0.1	200	-0.05%