和碩 (4938)-臺銀-臺南券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663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

和碩 (4938)籌碼相關－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/12/11	87	96.37	0	0.00	95.70	87	5,676	1.53%
2024/12/09	0	0.00	0.2	96.80	97.30	-0.2	5,628	0.00%
2024/12/06	0.4	94.42	0	0.00	94.10	0.4	5,573	0.01%
2024/12/05	0	94.45	8	94.00	93.80	-8	5,565	-0.14%
2024/12/04	0.2	92.70	0	93.00	94.70	0.2	5,544	0.00%
2024/12/03	0.2	94.51	0.7	95.24	93.70	-0.5	5,604	-0.01%
2024/11/29	0.1	95.12	0	0.00	94.30	0.1	5,559	0.00%
2024/11/27	0.2	95.58	0	0.00	94.70	0.2	5,645	0.00%
2024/11/26	0	98.10	0	0.00	97.50	0	5,592	0.00%
2024/11/22	0	0.00	4	97.60	97.60	-4	5,544	-0.07%
2024/11/21	1	95.90	1	95.90	95.90	0	5,493	0.00%
2024/11/20	4	97.13	0	0.00	96.00	4	5,477	0.07%
2024/11/19	1	97.41	0	0.00	97.80	1	5,437	0.02%
2024/11/15	2	96.20	5	96.70	96.70	-3	5,243	-0.06%
2024/11/14	12.1	95.59	3.3	94.80	94.40	8.8	5,232	0.17%
2024/11/13	14	98.17	3	98.30	98.70	11	5,027	0.22%
2024/11/12	5	99.30	0	0.00	99.30	5	5,025	0.10%
2024/11/11	8	99.25	0	0.00	100.00	8	5,010	0.16%
2024/11/08	4.3	100.03	2	101.00	99.80	2.3	4,984	0.05%
2024/11/07	2	101.50	2	101.00	101.00	0	5,024	0.00%
2024/11/06	1	101.00	3	100.67	100.00	-2	5,054	-0.04%
2024/11/05	2	100.75	0	0.00	100.50	2	5,047	0.04%
2024/11/04	1	99.40	0	0.00	99.80	1	5,180	0.02%
2024/11/01	1	99.50	3	100.17	100.00	-2	5,359	-0.04%
2024/10/30	1.1	100.50	2	100.50	99.00	-0.9	5,425	-0.02%
2024/10/29	3	101.33	0	0.00	101.00	3	5,486	0.05%
2024/10/28	0	0.00	0.4	103.50	102.50	-0.4	5,575	-0.01%
2024/10/25	1.2	103.00	1	103.50	103.00	0.2	5,716	0.00%
2024/10/24	0	0.00	1	104.50	103.00	-1	5,763	-0.02%
2024/10/23	0.1	103.50	1	103.50	103.00	-0.9	5,840	-0.02%
2024/10/22	1	106.00	3	105.50	106.00	-2	5,858	-0.03%
2024/10/21	1	104.50	2	104.75	104.00	-1	5,945	-0.02%
2024/10/18	1.3	104.35	1	105.50	104.00	0.3	6,085	0.00%
2024/10/17	0	0.00	1	104.50	105.00	-1	6,192	-0.02%
2024/10/16	2	103.50	1.1	104.00	104.50	0.9	6,265	0.01%
2024/10/15	0	0.00	3	104.17	104.00	-3	6,287	-0.05%
2024/10/14	0	0.00	2	102.00	102.00	-2	6,291	-0.03%
2024/10/11	1	100.50	2	101.25	102.50	-1	6,393	-0.02%
2024/10/09	4	100.38	2	101.00	100.50	2	6,434	0.03%
2024/10/08	2	99.90	1	100.50	99.80	1	6,447	0.02%
2024/10/07	1	102.00	1	102.50	102.50	0	6,482	0.00%
2024/10/04	2	101.51	0.3	102.00	102.00	1.7	6,556	0.03%
2024/09/30	1	103.50	0	0.00	103.00	1	6,805	0.01%
2024/09/27	0	103.50	3.6	104.14	104.00	-3.6	7,045	-0.05%
2024/09/26	10	103.00	0	0.00	103.00	10	7,217	0.14%
2024/09/25	1.2	103.02	0	0.00	103.00	1.2	7,408	0.02%
2024/09/24	0	0.00	2.1	101.81	103.00	-2.1	7,713	-0.03%
2024/09/23	0	0.00	0.3	103.00	102.50	-0.3	8,374	0.00%
2024/09/20	1.4	104.14	10	103.50	103.00	-8.6	8,633	-0.10%
2024/09/19	0	0.00	3	103.50	103.50	-3	8,731	-0.03%
2024/09/18	0	0.00	0.2	102.50	103.00	-0.2	8,784	0.00%
2024/09/11	0	99.80	1	99.30	100.00	-1	9,232	-0.01%
2024/09/10	3	99.93	4	99.05	98.80	-1	9,283	-0.01%
2024/09/09	1	99.00	3	99.80	100.00	-2	9,384	-0.02%
2024/09/06	2	99.95	2	100.25	100.00	0	9,576	0.00%
2024/09/05	12	100.13	0	0.00	99.90	12	9,627	0.12%
2024/09/04	6	98.52	0	0.00	98.50	6	9,723	0.06%
2024/09/03	1	104.00	0	0.00	104.00	1	9,641	0.01%
2024/09/02	1	103.50	0	0.00	103.50	1	9,735	0.01%
2024/08/30	2	102.25	2	103.00	102.50	0	9,896	0.00%
2024/08/29	0	103.00	0	0.00	103.00	0	10,036	0.00%
2024/08/28	2	103.25	6	103.75	104.00	-4	10,390	-0.04%
2024/08/27	4	103.38	3	104.00	104.00	1	10,644	0.01%
2024/08/26	1	104.50	0	0.00	104.50	1	10,761	0.01%
2024/08/23	0	0.00	2	103.00	104.00	-2	10,928	-0.02%
2024/08/22	3	104.00	3	104.00	104.00	0	11,019	0.00%
2024/08/21	0	0.00	2	105.25	105.00	-2	11,118	-0.02%
2024/08/20	1	104.50	1	105.00	105.00	0	11,188	0.00%
2024/08/19	1	103.50	3.8	104.13	104.00	-2.8	11,353	-0.02%
2024/08/16	5.2	103.52	4.1	103.62	104.00	1.1	11,544	0.01%
2024/08/15	0	0.00	1	102.50	102.50	-1	11,661	-0.01%
2024/08/14	1.8	102.72	2	103.50	103.50	-0.2	11,778	0.00%
2024/08/13	2	102.00	2	102.00	102.50	0	11,889	0.00%
2024/08/12	1	102.00	1	100.00	102.00	0	11,961	0.00%
2024/08/09	1	96.60	1	99.00	99.50	0	12,006	0.00%
2024/08/08	1.1	95.16	2	94.55	95.80	-0.9	12,156	-0.01%
2024/08/07	1	95.20	3	96.00	96.20	-2	12,126	-0.02%
2024/08/06	1.3	93.69	1.1	92.94	93.00	0.3	12,211	0.00%
2024/08/05	6	94.10	5.1	94.65	93.60	0.9	12,117	0.01%
2024/08/02	3	103.00	0	0.00	103.00	3	11,972	0.03%
2024/08/01	0	0.00	2	103.25	104.50	-2	11,900	-0.02%
2024/07/31	3	100.83	13.3	100.51	100.50	-10.3	11,930	-0.09%
2024/07/30	5.1	100.71	10.2	101.12	102.00	-5.1	11,903	-0.04%
2024/07/29	0	0.00	6.1	104.00	104.00	-6.1	11,892	-0.05%
2024/07/26	2	103.50	2.1	103.76	104.50	-0.1	11,951	0.00%
2024/07/23	1	105.50	0	0.00	105.00	1	11,890	0.01%
2024/07/22	1.1	103.00	3.8	104.25	103.50	-2.7	11,901	-0.02%
2024/07/19	2.2	104.52	5	105.60	106.00	-2.8	11,820	-0.02%
2024/07/18	6.1	106.92	4	106.50	106.50	2.1	11,694	0.02%
2024/07/17	1	107.50	1	107.00	107.00	0	11,600	0.00%
2024/07/16	1	106.50	10.2	106.50	106.50	-9.2	11,589	-0.08%
2024/07/15	1.2	105.57	0	0.00	106.00	1.2	11,750	0.01%
2024/07/12	2.4	106.50	19.5	105.77	107.00	-17.1	11,772	-0.15%
2024/07/11	1	105.50	20	105.50	105.50	-19	11,777	-0.16%
2024/07/10	1	105.00	1	106.00	105.50	0	11,984	0.00%
2024/07/09	4	106.50	0	0.00	104.50	4	12,123	0.03%
2024/07/08	5	104.40	4	105.75	106.00	1	12,220	0.01%
2024/07/05	7	104.79	2	104.25	103.50	5	12,201	0.04%
2024/07/04	9	105.17	7	105.71	106.50	2	12,293	0.02%
2024/07/03	16.2	102.70	5	103.20	103.00	11.2	12,187	0.09%
2024/07/02	9	103.00	8	103.50	103.50	1	12,208	0.01%
2024/07/01	18.1	105.28	12	105.50	104.00	6.1	12,130	0.05%
2024/06/28	7.8	103.90	8.9	104.37	104.50	-1.1	11,999	-0.01%
2024/06/27	25.6	103.86	7.3	102.90	102.50	18.3	11,844	0.15%
2024/06/26	9	113.89	10	114.25	114.50	-1	11,693	-0.01%
2024/06/25	11.3	115.35	11	115.91	116.00	0.3	11,828	0.00%
2024/06/24	12.2	116.71	10.1	117.25	117.00	2.2	11,801	0.02%
2024/06/21	12.2	118.92	7	119.21	119.00	5.2	12,165	0.04%
2024/06/20	10	119.75	9.2	120.09	120.00	0.8	12,322	0.01%
2024/06/19	7	115.79	10	115.75	116.50	-3	12,577	-0.02%
2024/06/18	13	116.92	5	117.20	116.50	8	13,121	0.06%
2024/06/17	3	115.17	3	115.50	116.50	0	14,383	0.00%
2024/06/14	6.2	116.16	1.3	115.75	115.50	4.9	15,338	0.03%
2024/06/13	3.3	114.42	13	115.08	116.50	-9.7	15,439	-0.06%
2024/06/12	8	111.75	8.2	112.37	112.50	-0.2	15,425	0.00%
2024/06/11	5	111.70	5	112.50	112.00	0	15,494	0.00%
2024/06/07	8	111.50	14	111.95	111.50	-6	15,714	-0.04%
2024/06/06	9.1	112.00	6	112.33	111.50	3.1	15,743	0.02%
2024/06/05	10	111.30	42	111.56	111.00	-32	15,662	-0.20%
2024/06/04	27.1	111.35	12	111.54	111.00	15.1	15,552	0.10%
2024/06/03	19.6	111.72	16.1	112.08	111.50	3.5	15,385	0.02%
2024/05/31	1	105.00	0	105.50	106.00	1	15,048	0.01%
2024/05/30	1.1	103.00	0	0.00	103.50	1.1	14,835	0.01%
2024/05/29	3	104.67	12	103.67	104.50	-9	14,754	-0.06%
2024/05/28	6.4	105.26	4	105.00	105.00	2.4	14,637	0.02%
2024/05/27	13.6	106.28	9	106.39	106.50	4.6	14,628	0.03%
2024/05/24	1	106.50	11	105.91	106.00	-10	14,517	-0.07%
2024/05/23	5	106.10	8	106.19	106.50	-3	14,405	-0.02%
2024/05/22	2	106.75	13.1	106.77	107.00	-11.1	14,264	-0.08%
2024/05/21	1	102.50	13.5	104.86	104.50	-12.5	14,142	-0.09%
2024/05/20	0	0.00	10.8	104.66	104.50	-10.8	13,993	-0.08%
2024/05/17	3	102.67	21	102.57	103.50	-18	13,873	-0.13%
2024/05/16	0.8	100.88	2.2	101.48	101.50	-1.4	13,709	-0.01%
2024/05/15	1	100.00	2	102.00	100.50	-1	13,660	-0.01%
2024/05/14	14.2	101.40	5.3	102.26	101.00	8.9	13,646	0.07%
2024/05/13	1	99.10	5	98.90	99.40	-4	13,435	-0.03%
2024/05/10	1	99.80	7	99.62	99.50	-6	13,421	-0.05%
2024/05/09	2	98.75	0	98.60	98.80	2	13,368	0.01%
2024/05/08	2.3	99.61	1	99.70	99.70	1.3	13,378	0.01%
2024/05/07	1	99.50	0	0.00	99.80	1	13,394	0.01%
2024/05/06	3.3	99.80	1	100.00	99.60	2.2	13,351	0.02%
2024/05/03	2	98.00	2	98.05	97.10	0	13,267	0.00%
2024/05/02	0	0.00	0	97.00	96.40	0	13,249	0.00%
2024/04/30	1.1	97.72	1.3	98.08	97.70	-0.2	13,446	0.00%
2024/04/29	0.1	98.60	3.4	98.59	98.50	-3.3	13,451	-0.02%
2024/04/26	0.3	97.44	5	96.21	97.00	-4.8	13,432	-0.04%
2024/04/25	5.4	95.12	0	0.00	94.70	5.4	13,407	0.04%
2024/04/24	3.6	96.42	3	96.43	96.70	0.6	13,360	0.00%
2024/04/23	0	0.00	0	95.10	94.70	0	13,435	0.00%
2024/04/22	0	0.00	0.2	95.00	94.50	-0.2	13,481	0.00%
2024/04/19	8	94.44	5	94.94	94.80	3	13,453	0.02%
2024/04/18	0.4	96.69	0	0.00	96.60	0.4	13,250	0.00%
2024/04/17	5.2	95.67	0	0.00	96.40	5.2	13,289	0.04%
2024/04/16	4	97.51	5.1	96.66	95.40	-1.2	13,217	-0.01%
2024/04/15	1	98.80	4	98.80	98.70	-3	12,982	-0.02%
2024/04/12	48.3	99.22	15	98.65	98.30	33.3	12,865	0.26%
2024/04/11	13.3	99.88	21	100.36	101.50	-7.7	12,727	-0.06%
2024/04/10	5.5	101.05	10.3	101.53	101.00	-4.8	12,741	-0.04%
2024/04/09	4	100.87	2	101.00	100.50	2	12,653	0.02%
2024/04/08	14	100.97	28	100.78	101.00	-14	12,569	-0.11%
2024/04/03	2.3	97.73	1	97.50	97.40	1.3	12,409	0.01%
2024/04/02	2	98.80	1	98.30	98.30	1	12,352	0.01%
2024/04/01	18.7	99.19	17	98.84	97.50	1.7	12,444	0.01%
2024/03/29	12.1	100.21	21.8	101.03	102.00	-9.7	12,305	-0.08%
2024/03/28	15.8	98.28	20.6	99.43	99.70	-4.8	11,794	-0.04%
2024/03/27	8.2	97.27	9.3	97.76	98.40	-1.1	11,473	-0.01%
2024/03/26	34.8	98.81	33.2	98.08	97.80	1.6	11,451	0.01%
2024/03/25	15.7	101.94	14	101.54	101.50	1.7	11,190	0.02%
2024/03/22	28.3	102.13	13.5	102.06	102.00	14.8	10,988	0.13%
2024/03/21	45.2	102.65	47.1	102.89	104.50	-1.9	10,738	-0.02%
2024/03/20	90.9	105.05	50	104.70	103.50	40.9	10,139	0.40%
2024/03/19	28.6	95.75	59.3	95.99	100.00	-30.7	8,878	-0.35%
2024/03/18	1	89.60	4.1	89.67	91.00	-3.1	8,004	-0.04%
2024/03/15	2.1	88.32	3	89.17	89.10	-0.9	7,842	-0.01%
2024/03/14	2.1	87.80	1	88.00	88.60	1.1	7,682	0.01%
2024/03/13	0	0.00	12.2	89.62	89.90	-12.2	7,542	-0.16%
2024/03/12	2	87.50	11	86.66	87.50	-9	7,197	-0.13%
2024/03/11	2.1	84.90	5	85.14	85.10	-2.9	7,121	-0.04%
2024/03/08	3	85.57	2	86.00	85.30	1	7,116	0.01%
2024/03/07	2	85.20	6	85.68	85.40	-4	7,063	-0.06%
2024/03/06	1	85.80	6	86.00	86.50	-5	6,997	-0.07%
2024/03/05	0	0.00	6	86.20	86.50	-6	7,064	-0.08%
2024/03/04	5	86.08	6	86.05	86.00	-1	7,086	-0.01%
2024/03/01	1.5	85.37	1	86.20	84.90	0.5	7,078	0.01%
2024/02/29	3	84.30	3	84.54	85.50	0	7,042	0.00%
2024/02/27	1.1	84.89	2	85.70	84.30	-0.9	6,954	-0.01%
2024/02/26	0	0.00	0	85.60	85.60	0	6,928	0.00%
2024/02/22	6	86.13	6	86.38	86.60	0	6,984	0.00%
2024/02/20	0	0.00	3	84.90	85.50	-3	7,099	-0.04%
2024/02/19	1	84.10	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	2.1	84.69	84.70	-2.1	7,199	-0.03%
2024/02/15	1	83.50	2	83.50	83.70	-1	7,308	-0.01%
2024/02/05	0	0.00	2	84.70	84.50	-2	7,268	-0.03%
2024/02/02	0	0.00	1	84.20	84.30	-1	7,266	-0.01%
2024/02/01	0.1	83.70	3	83.83	84.10	-2.9	7,299	-0.04%
2024/01/31	3	82.87	1	82.80	82.70	2	7,276	0.03%
2024/01/30	3	83.73	0	0.00	83.80	3	7,219	0.04%
2024/01/29	0	0.00	5.7	83.24	84.20	-5.7	7,241	-0.08%
2024/01/26	0	0.00	1	83.00	83.30	-1	7,212	-0.01%
2024/01/25	4	85.70	2	85.10	84.20	2	7,174	0.03%
2024/01/24	18.3	85.82	15.2	85.29	86.10	3.1	7,126	0.04%
2024/01/23	1	82.30	2.3	82.54	83.50	-1.3	6,876	-0.02%
2024/01/22	2	83.60	5.4	83.95	83.00	-3.4	6,794	-0.05%
2024/01/19	1	81.10	7	81.70	82.60	-6	6,812	-0.09%
2024/01/18	0.3	80.70	0	0.00	80.70	0.3	6,816	0.00%
2024/01/17	1.3	81.27	2	81.50	80.80	-0.7	6,811	-0.01%
2024/01/16	0.3	82.00	0	0.00	81.80	0.3	6,705	0.00%
2024/01/15	3	82.70	2	83.15	82.40	1	6,637	0.02%
2024/01/12	0	0.00	5	83.06	83.00	-5	6,638	-0.08%
2024/01/11	9.1	82.62	1	82.40	82.50	8.1	6,663	0.12%
2024/01/10	2.1	82.90	4	83.05	82.90	-2	6,595	-0.03%
2024/01/09	0.1	83.80	0	0.00	83.80	0.1	6,670	0.00%
2024/01/08	0.1	83.70	2	84.10	83.90	-1.9	6,669	-0.03%
2024/01/05	2	84.50	10	84.00	83.90	-8	6,640	-0.12%
2024/01/04	2.1	84.31	0	0.00	84.60	2.1	6,633	0.03%
2024/01/03	4.4	85.48	1	85.80	85.90	3.4	6,624	0.05%
2024/01/02	0	0.00	2	87.00	87.40	-2	6,564	-0.03%
2023/12/29	3.2	85.89	3	87.37	87.30	0.2	6,566	0.00%
2023/12/28	7.1	89.11	14.8	88.88	88.20	-7.7	6,480	-0.12%
2023/12/27	2.6	89.50	64.2	89.51	89.50	-61.6	6,434	-0.96%
2023/12/26	1	87.90	4	87.70	88.00	-3	6,217	-0.05%
2023/12/25	5.1	86.78	10.9	86.64	86.80	-5.8	6,146	-0.09%
2023/12/22	0.1	85.20	3	85.50	85.80	-2.9	6,086	-0.05%
2023/12/21	5	84.90	2.1	85.29	85.90	2.9	5,982	0.05%
2023/12/20	1.1	86.32	3.5	85.93	86.50	-2.4	5,833	-0.04%
2023/12/19	0.1	84.70	2	85.00	85.00	-2	5,606	-0.04%
2023/12/18	0	0.00	29.2	85.03	85.50	-29.2	5,517	-0.53%
2023/12/15	2	85.00	2	84.85	84.50	0	5,391	0.00%
2023/12/14	3.1	84.94	6.1	85.32	85.50	-3	5,312	-0.06%
2023/12/13	0.3	84.27	25.6	84.16	84.80	-25.3	5,223	-0.48%
2023/12/12	3	82.93	1	83.10	83.10	2	5,215	0.04%
2023/12/11	1	82.30	5	82.28	82.50	-4	5,183	-0.08%
2023/12/05	3	79.67	0	0.00	80.80	3	5,343	0.06%
2023/12/04	1	81.00	0	0.00	80.90	1	5,339	0.02%
2023/12/01	0	0.00	3	81.20	81.30	-3	5,371	-0.06%
2023/11/30	2	81.20	0	0.00	81.20	2	5,375	0.04%
2023/11/29	0	0.00	1.1	81.60	81.70	-1.1	5,281	-0.02%
2023/11/28	0	0.00	2.1	80.85	81.10	-2.1	5,277	-0.04%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	2	80.90	80.80	-2	5,343	-0.04%
2023/11/22	0.4	80.88	0	0.00	81.00	0.4	5,469	0.01%
2023/11/21	1	81.90	14	81.81	81.90	-13	5,630	-0.23%
2023/11/20	0	0.00	11	80.93	81.10	-11	5,878	-0.19%
2023/11/17	3	80.33	7.2	80.18	80.80	-4.2	5,985	-0.07%
2023/11/16	0	0.00	2	79.70	80.00	-2	5,989	-0.03%
2023/11/15	0	0.00	12.3	80.13	80.00	-12.3	6,078	-0.20%
2023/11/14	4.1	79.39	16	79.13	79.50	-11.9	6,138	-0.19%
2023/11/13	2	77.60	10.5	77.64	77.90	-8.5	6,124	-0.14%
2023/11/10	11	78.03	4	78.03	78.30	7	6,225	0.11%
2023/11/09	3	78.07	2	78.05	78.00	1	6,305	0.02%
2023/11/08	0	0.00	1.3	78.00	78.00	-1.3	6,356	-0.02%
2023/11/07	1	77.90	8	77.90	78.00	-7	6,421	-0.11%
2023/11/06	0	0.00	2	77.45	77.50	-2	6,614	-0.03%
2023/11/02	0	0.00	0	77.30	77.20	0	6,767	0.00%
2023/10/31	0.2	76.40	0	0.00	75.40	0.2	6,907	0.00%
2023/10/30	1.5	76.43	0	0.00	76.50	1.5	6,963	0.02%
2023/10/27	0	0.00	2	77.00	76.60	-2	7,002	-0.03%
2023/10/26	0.3	76.31	2.3	76.39	76.40	-2	7,180	-0.03%
2023/10/24	0	0.00	32.5	75.75	76.80	-32.5	7,382	-0.44%
2023/10/23	0	75.30	0	0.00	75.40	0	7,533	0.00%
2023/10/20	1	75.50	1	76.00	76.00	0	7,910	0.00%
2023/10/19	1	76.00	1	77.40	76.60	0	8,293	0.00%
2023/10/18	3	76.37	0	76.50	76.90	3	8,554	0.03%
2023/10/17	6	77.23	0	0.00	77.00	6	8,891	0.07%
2023/10/16	1	77.50	1.1	77.62	77.60	-0.1	9,690	0.00%
2023/10/13	4	78.20	2	78.65	77.90	2	11,707	0.02%
2023/10/12	5	78.54	4.1	78.45	78.90	1	12,173	0.01%
2023/10/11	4	78.30	14	78.54	78.10	-10	12,236	-0.08%
2023/10/06	0	0.00	5	77.66	77.60	-5	12,366	-0.04%
2023/10/05	0	77.50	11	77.39	77.70	-11	12,401	-0.09%
2023/10/04	6	76.23	0	0.00	76.20	6	12,360	0.05%
2023/10/03	2	77.75	2	77.60	77.40	0	12,355	0.00%
2023/10/02	5	76.84	4	76.77	76.60	1	12,385	0.01%
2023/09/28	0	0.00	5.1	76.60	76.60	-5.1	12,507	-0.04%
2023/09/27	0	0.00	0.4	76.19	76.30	-0.4	12,570	0.00%
2023/09/26	6	76.00	0	0.00	76.00	6	12,860	0.05%
2023/09/25	3	76.37	22	76.60	76.70	-19	13,053	-0.15%
2023/09/22	1.1	76.11	1.3	76.61	77.00	-0.2	13,190	0.00%
2023/09/21	4	76.30	2.2	76.60	76.50	1.8	13,295	0.01%
2023/09/19	1	77.40	0	0.00	77.20	1	13,334	0.01%
2023/09/18	4	77.43	7	77.60	77.30	-3	13,443	-0.02%
2023/09/15	0	77.70	11.4	77.95	78.10	-11.4	13,460	-0.08%
2023/09/14	1	77.30	1	77.60	77.50	0	13,389	0.00%
2023/09/13	1	76.40	2	76.75	76.80	-1	13,514	-0.01%
2023/09/12	1.5	75.78	14	75.83	76.70	-12.5	14,226	-0.09%
2023/09/11	29.4	75.21	3.2	75.39	74.90	26.2	14,315	0.18%
2023/09/08	0	0.00	2	78.00	78.10	-2	14,255	-0.01%
2023/09/07	1.1	77.35	1	77.70	77.70	0.1	14,309	0.00%
2023/09/06	5	78.10	5.2	78.04	77.80	-0.2	14,359	0.00%
2023/09/05	4	77.38	3	77.33	77.70	1	14,400	0.01%
2023/09/04	3	77.00	2	77.30	77.30	1	14,516	0.01%
2023/09/01	3	77.50	12	77.71	77.70	-9	14,570	-0.06%
2023/08/31	2	78.30	2	78.35	78.00	0	14,595	0.00%
2023/08/30	0	78.30	1	78.80	78.50	-1	14,722	-0.01%
2023/08/29	6	78.40	4.3	78.13	78.30	1.7	14,915	0.01%
2023/08/28	4	78.90	6.1	79.07	78.70	-2.1	14,904	-0.01%
2023/08/25	11	78.56	16.4	78.95	78.90	-5.4	14,987	-0.04%
2023/08/24	3.1	79.74	17.1	79.71	80.10	-14	14,881	-0.09%
2023/08/23	3	78.53	1.1	78.56	78.70	1.9	14,565	0.01%
2023/08/22	16	77.10	26.7	77.67	77.80	-10.7	14,486	-0.07%
2023/08/21	14	76.92	9	77.03	76.70	5	14,343	0.03%
2023/08/18	20.3	77.01	24.5	77.44	76.90	-4.2	14,225	-0.03%
2023/08/17	7.5	76.60	3.6	77.03	77.30	3.9	14,094	0.03%
2023/08/16	3	77.03	36	76.97	77.40	-33	13,978	-0.24%
2023/08/15	4.1	76.31	5	76.04	76.60	-0.9	13,908	-0.01%
2023/08/14	11	74.81	2	75.10	75.50	9	13,846	0.06%
2023/08/11	7	76.09	6	76.37	76.20	1	13,859	0.01%
2023/08/10	16.9	75.72	12	75.71	76.10	4.9	13,824	0.04%
2023/08/09	6.5	78.38	9	78.60	78.40	-2.5	13,609	-0.02%
2023/08/08	6.5	77.27	8	77.49	77.50	-1.5	13,510	-0.01%
2023/08/07	4.4	76.77	2	77.00	76.70	2.4	13,417	0.02%
2023/08/04	0.2	75.89	3	76.83	76.70	-2.8	13,310	-0.02%
2023/08/02	3.1	75.44	1.5	75.49	75.80	1.6	13,195	0.01%
2023/08/01	2.8	75.95	0	0.00	76.20	2.8	13,033	0.02%
2023/07/31	13.3	76.42	4	77.80	76.40	9.3	12,942	0.07%
2023/07/28	6.7	77.83	26	78.13	78.70	-19.3	12,711	-0.15%
2023/07/27	10.7	78.03	44	77.47	77.50	-33.3	12,594	-0.26%
2023/07/26	10.4	78.90	8	79.43	78.80	2.4	12,450	0.02%
2023/07/25	9.1	80.59	18.6	80.75	80.20	-9.5	12,303	-0.08%
2023/07/24	14.7	79.23	39.1	79.38	78.80	-24.4	11,989	-0.20%
2023/07/21	16.5	75.59	13.3	75.73	76.60	3.2	11,653	0.03%
2023/07/20	65.4	76.55	63.9	76.63	76.10	1.5	11,433	0.01%
2023/07/19	70.5	79.81	90.1	79.78	76.80	-19.6	11,091	-0.18%
2023/07/18	159.9	86.80	172.4	85.94	84.20	-12.6	10,245	-0.12%	大買/大賣/
2023/07/17	79	80.29	19.5	81.00	81.90	59.5	8,199	0.73%
2023/07/14	4	75.90	7	74.98	74.50	-3	7,719	-0.04%
2023/07/13	13.3	75.16	12.2	75.27	74.20	1.1	7,601	0.01%
2023/07/12	3	71.87	2	72.05	72.10	1	7,436	0.01%
2023/07/11	1	70.70	1	71.20	71.50	0	7,381	0.00%
2023/07/10	1.3	69.99	0	0.00	69.90	1.3	7,371	0.02%
2023/07/07	3	69.93	0	0.00	70.50	3	7,383	0.04%
2023/07/06	8.2	70.84	3	71.37	70.70	5.2	7,363	0.07%
2023/07/05	13.3	71.80	0	0.00	71.50	13.3	7,229	0.18%
2023/07/04	13.1	72.71	2	73.40	72.20	11.1	7,130	0.16%
2023/07/03	6.1	76.05	12.3	75.76	76.00	-6.2	6,909	-0.09%
2023/06/30	2	74.80	0	0.00	74.80	2	6,771	0.03%
2023/06/29	1	75.20	1	75.70	75.10	0	6,656	0.00%
2023/06/28	1	75.20	0	0.00	74.80	1	6,578	0.02%
2023/06/27	3	74.27	4	74.88	74.70	-1	6,554	-0.01%
2023/06/26	12.3	75.68	11	75.65	75.30	1.3	6,478	0.02%
2023/06/21	0.1	76.45	2	76.95	77.00	-1.9	6,359	-0.03%
2023/06/20	12.2	76.37	10.1	76.52	76.40	2.1	6,345	0.03%
2023/06/19	21.1	77.60	14	77.52	77.10	7.1	6,266	0.11%
2023/06/16	8	80.14	5	80.68	79.30	3	6,128	0.05%
2023/06/15	2	79.15	26	79.22	79.40	-24	5,369	-0.45%
2023/06/14	1	77.90	4	78.00	78.00	-3	5,251	-0.06%
2023/06/13	2.1	77.55	12.5	77.70	78.00	-10.5	5,214	-0.20%
2023/06/12	19	77.76	11	77.91	77.60	8	5,273	0.15%
2023/06/09	3	77.77	15	77.93	78.10	-12	5,217	-0.23%
2023/06/08	5	77.68	1	77.70	77.40	4	5,167	0.08%
2023/06/07	4	77.73	28	77.92	78.20	-24	5,067	-0.47%
2023/06/06	4	77.45	1	78.00	77.50	3	4,999	0.06%
2023/06/05	7.2	77.95	5.5	78.05	78.00	1.7	4,932	0.03%
2023/06/02	13	76.78	7.1	76.43	77.10	5.8	4,767	0.12%
2023/06/01	1	75.40	5	75.26	75.70	-4	4,541	-0.09%
2023/05/31	1	75.50	1	75.70	75.30	0	4,480	0.00%
2023/05/30	1.1	75.06	6	75.00	75.00	-4.9	4,343	-0.11%
2023/05/29	4	74.75	23	74.68	74.70	-19	4,292	-0.44%
2023/05/26	2	73.60	23.5	74.17	74.50	-21.5	4,279	-0.50%
2023/05/25	0	0.00	4.5	73.63	73.60	-4.5	4,183	-0.11%
2023/05/24	0	0.00	2	73.30	73.50	-2	4,171	-0.05%
2023/05/23	0	72.90	1	72.80	73.10	-1	4,149	-0.02%
2023/05/22	0	0.00	2	73.10	73.40	-2	4,114	-0.05%
2023/05/19	1	73.10	0.7	73.00	73.20	0.3	4,072	0.01%
2023/05/18	2	72.30	8.3	72.47	72.40	-6.3	3,997	-0.16%
2023/05/17	0	0.00	12.2	71.97	72.30	-12.2	3,986	-0.30%
2023/05/16	0	0.00	17	71.01	71.30	-17	3,882	-0.44%
2023/05/15	0	0.00	0.1	70.15	70.20	-0.1	3,872	0.00%
2023/05/12	1.4	69.44	0	0.00	69.70	1.4	3,871	0.04%
2023/05/11	2	70.94	6.1	71.08	70.70	-4	3,826	-0.10%
2023/05/10	0.1	70.00	2	70.30	70.40	-2	3,810	-0.05%
2023/05/09	0.1	70.12	1	70.40	70.50	-0.9	3,837	-0.02%
2023/05/08	0	70.10	0	0.00	70.30	0	3,910	0.00%
2023/05/05	1	69.90	0	0.00	70.10	1	3,933	0.03%
2023/05/04	0.1	70.05	0.1	70.10	70.20	-0.1	3,961	0.00%
2023/05/03	0	70.10	0	70.10	70.20	0	3,972	0.00%
2023/05/02	0	70.10	0	0.00	70.50	0	4,086	0.00%
2023/04/28	5	69.70	0	0.00	70.00	5	4,147	0.12%
2023/04/27	0	0.00	1	70.00	69.60	-1	4,145	-0.02%
2023/04/25	0	69.00	100	69.50	69.00	-100	3,961	-2.52%
2023/04/24	0.1	69.70	0	0.00	69.70	0.1	3,855	0.00%
2023/04/21	0.1	70.20	0	0.00	70.10	0.1	3,774	0.00%
2023/04/19	1.2	70.25	0.1	70.10	70.20	1	3,723	0.03%
2023/04/18	1	70.09	0	0.00	70.10	1	3,702	0.03%
2023/04/17	0	0.00	2	70.60	70.70	-2	3,715	-0.05%
2023/04/14	1	70.10	0	0.00	70.20	1	3,662	0.03%
2023/04/13	3	70.20	4	70.30	70.30	-1	3,653	-0.03%
2023/04/12	0	0.00	11	70.80	70.60	-11	3,635	-0.30%
2023/04/11	0	70.00	0	0.00	70.40	0	3,604	0.00%
2023/04/10	4	69.97	1	69.80	69.90	3	3,573	0.08%
2023/04/07	1	70.30	1	70.70	70.40	0	3,558	0.00%
2023/04/06	1	70.40	11.1	70.25	70.50	-10.1	3,537	-0.28%
2023/03/31	0	0.00	10.1	69.60	69.70	-10.1	3,480	-0.29%
2023/03/30	0	0.00	1	69.80	69.90	-1	3,647	-0.03%
2023/03/29	1	69.90	0	0.00	69.90	1	3,876	0.03%
2023/03/28	3	69.50	0	0.00	69.50	3	4,095	0.07%
2023/03/27	0.1	69.80	10	70.00	69.90	-9.9	4,367	-0.23%
2023/03/24	1	69.80	2	69.90	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	5	69.80	69.80	-5	4,667	-0.11%
2023/03/22	10	69.30	0	0.00	69.40	10	4,691	0.21%
2023/03/21	0	0.00	7.1	69.18	69.30	-7.1	4,771	-0.15%
2023/03/17	0	0.00	2	68.00	67.90	-2	4,828	-0.04%
2023/03/16	2.1	67.11	0	0.00	67.40	2.1	4,805	0.04%
2023/03/15	11.3	66.84	3	67.00	66.60	8.3	4,826	0.17%
2023/03/14	0	68.60	1.7	69.00	69.00	-1.7	4,722	-0.04%
2023/03/13	1	68.30	3	68.37	69.40	-2	4,759	-0.04%
2023/03/10	6	68.93	0	0.00	69.00	6	4,742	0.13%
2023/03/07	1	69.50	1	69.70	69.90	0	4,838	0.00%
2023/03/06	0	0.00	2	68.90	69.00	-2	4,816	-0.04%
2023/03/03	0	68.40	0	0.00	68.30	0	4,817	0.00%
2023/03/02	0	0.00	4	67.90	68.40	-4	4,844	-0.08%
2023/03/01	0	0.00	1	67.81	68.00	-1	4,827	-0.02%
2023/02/22	0	0.00	2	68.00	68.20	-2	4,832	-0.04%
2023/02/21	0	0.00	2	67.70	67.90	-2	4,846	-0.04%
2023/02/20	0	0.00	2	67.80	67.80	-2	4,911	-0.04%
2023/02/16	0	67.10	0	0.00	67.00	0	5,009	0.00%
2023/02/15	0	0.00	0.1	66.99	67.20	-0.1	5,110	0.00%
2023/02/14	5	66.68	1	66.70	66.70	4	5,099	0.08%
2023/02/13	2	66.80	0	67.00	67.10	2	5,107	0.04%
2023/02/10	0	0.00	0	66.50	66.60	0	5,092	0.00%
2023/02/09	0.1	66.30	6	66.47	66.50	-5.9	5,098	-0.12%
2023/02/08	1	66.30	0	0.00	66.20	1	5,142	0.02%
2023/02/07	1	66.40	0	0.00	66.60	1	5,177	0.02%
2023/02/06	4	65.40	11	66.27	66.10	-7	5,186	-0.13%
2023/02/03	1.1	65.11	0	0.00	65.40	1.1	5,143	0.02%
2023/02/02	0.4	65.37	11.6	65.31	65.40	-11.2	5,212	-0.22%
2023/02/01	0.1	64.65	0	0.00	65.00	0.1	5,234	0.00%
2023/01/31	4	65.00	1	65.50	64.50	3	5,257	0.06%
2023/01/30	0.4	65.00	8	65.21	65.60	-7.6	5,172	-0.15%
2023/01/17	0	0.00	5	64.50	64.70	-5	5,134	-0.10%
2023/01/16	2	64.50	1	65.00	64.50	1	5,159	0.02%
2023/01/13	0	0.00	0.2	64.60	64.30	-0.2	5,166	0.00%
2023/01/10	0	64.50	0	0.00	64.50	0	5,497	0.00%
2023/01/09	0	64.50	1	64.70	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	1	64.20	64.00	-1	5,574	-0.02%
2023/01/05	0.2	63.61	2	63.80	63.80	-1.8	5,595	-0.03%
2023/01/03	1	62.90	1	63.50	63.70	0	5,662	0.00%
2022/12/30	0	63.40	2	63.40	63.50	-2	5,676	-0.03%
2022/12/29	0	0.00	1.5	63.47	63.80	-1.5	5,728	-0.03%
2022/12/27	0	0.00	1	63.70	63.60	-1	5,809	-0.02%
2022/12/26	0	63.65	1	64.20	63.80	-1	5,856	-0.02%
2022/12/23	3	64.07	0	0.00	64.20	3	5,962	0.05%
2022/12/22	0	0.00	3	64.20	64.00	-3	6,001	-0.05%
2022/12/20	0	0.00	1	63.90	63.60	-1	5,618	-0.02%
2022/12/19	0.2	62.74	0	0.00	63.80	0.2	5,419	0.00%
2022/12/16	2	62.40	1	62.80	64.00	1	5,185	0.02%
2022/12/14	1	63.10	2	63.20	63.30	-1	5,077	-0.02%
2022/12/12	1	62.80	0.3	62.70	63.20	0.7	5,121	0.01%
2022/12/09	0	62.60	2	63.00	63.10	-2	5,270	-0.04%
2022/12/08	1	62.20	0.3	62.80	62.20	0.7	5,305	0.01%
2022/12/07	0	0.00	1	63.00	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	5	63.20	63.80	-5	5,406	-0.09%
2022/12/05	9	61.64	13	62.30	63.50	-4	5,390	-0.07%
2022/12/02	0	0.00	0.1	61.70	61.90	-0.1	5,361	0.00%
2022/12/01	4.1	61.38	2	61.50	61.70	2.1	5,372	0.04%
2022/11/30	0.1	61.00	0	0.00	62.00	0.1	5,351	0.00%
2022/11/29	0.1	61.00	2	61.10	61.50	-2	5,417	-0.04%
2022/11/28	0.1	60.51	3	60.43	60.70	-2.9	5,446	-0.05%
2022/11/25	0.2	60.18	1.1	60.20	60.20	-0.9	5,454	-0.02%
2022/11/24	2.2	60.00	0	0.00	60.20	2.2	5,506	0.04%
2022/11/23	2.1	59.20	0	0.00	59.20	2.1	5,519	0.04%
2022/11/22	0.2	59.30	0	0.00	59.30	0.2	5,533	0.00%
2022/11/21	0.1	60.07	0	0.00	59.40	0.1	5,504	0.00%
2022/11/17	1	59.60	0	0.00	60.30	1	5,470	0.02%
2022/11/16	1	59.71	0	60.30	60.40	1	5,481	0.02%
2022/11/15	10	59.60	0	60.50	60.60	10	5,468	0.18%
2022/11/14	7	60.20	11	60.43	60.40	-4	5,454	-0.07%
2022/11/11	1.1	59.14	9	59.64	60.00	-8	5,398	-0.15%
2022/11/10	0	0.00	0	58.60	58.70	0	5,312	0.00%
2022/11/09	1	58.20	0.2	58.49	58.40	0.8	5,356	0.01%
2022/11/08	1	57.60	0	58.10	58.10	1	5,399	0.02%
2022/11/07	3	57.40	0	0.00	57.70	3	5,423	0.06%
2022/11/04	1.1	56.34	2	56.85	56.90	-0.9	5,440	-0.02%
2022/11/03	2.2	56.48	0	0.00	56.40	2.2	5,432	0.04%
2022/11/02	0.2	57.96	0	58.20	57.50	0.1	5,429	0.00%
2022/10/31	5.1	58.31	1.1	58.41	59.00	4	5,488	0.07%
2022/10/28	0	0.00	1	57.10	56.70	-1	5,441	-0.02%
2022/10/27	1	56.80	0	0.00	56.70	1	5,454	0.02%
2022/10/26	0	0.00	0.1	56.70	56.70	-0.1	5,491	0.00%
2022/10/25	0.1	56.34	0	0.00	56.20	0.1	5,495	0.00%
2022/10/24	0	0.00	1	57.00	56.90	-1	5,554	-0.02%
2022/10/21	2	56.45	0	56.70	56.00	2	5,546	0.04%
2022/10/20	2	55.30	0.5	55.90	55.90	1.5	5,525	0.03%
2022/10/19	0.1	56.80	1	57.00	56.70	-1	5,397	-0.02%
2022/10/18	3.3	56.78	1	57.10	56.60	2.3	5,355	0.04%
2022/10/17	0	0.00	0.2	57.90	57.60	-0.2	5,312	0.00%
2022/10/14	1.6	57.51	0	0.00	57.30	1.6	5,331	0.03%
2022/10/13	2.1	56.96	3.2	57.14	57.20	-1.1	5,384	-0.02%
2022/10/12	0	0.00	8	57.10	57.30	-8	5,438	-0.15%
2022/10/07	1.1	58.51	1	58.40	58.20	0.1	5,426	0.00%
2022/10/06	1.1	58.36	0	0.00	59.00	1.1	5,460	0.02%
2022/10/05	3	59.13	2	59.70	59.30	1	5,456	0.02%
2022/10/04	0.1	59.10	4	59.10	59.10	-3.9	5,430	-0.07%
2022/10/03	0.1	57.70	0.5	57.70	57.50	-0.5	5,383	-0.01%
2022/09/30	3.1	58.59	0	0.00	58.50	3.1	5,397	0.06%
2022/09/29	3.1	59.07	3	59.10	59.20	0.1	5,353	0.00%
2022/09/28	3.4	59.59	3	59.57	59.20	0.4	5,353	0.01%
2022/09/27	6	60.00	1	59.50	59.50	5	5,346	0.09%
2022/09/26	4.2	59.69	1	59.70	59.30	3.2	5,384	0.06%
2022/09/23	2	60.65	1	60.60	60.40	1	5,451	0.02%
2022/09/22	3.9	61.42	1	61.80	61.50	2.9	5,844	0.05%
2022/09/21	3	62.90	0	0.00	63.10	3	5,881	0.05%
2022/09/16	2	62.90	0	0.00	63.50	2	5,743	0.03%
2022/09/14	3.6	63.75	0	0.00	63.40	3.6	5,603	0.06%
2022/09/13	2	65.05	3	65.00	65.50	-1	5,593	-0.02%
2022/09/12	0	0.00	2	64.60	63.90	-2	5,592	-0.04%
2022/09/08	2	63.70	0	0.00	63.70	2	5,677	0.04%
2022/09/07	1.2	63.40	0	0.00	64.40	1.2	5,696	0.02%
2022/09/06	0	0.00	11	64.41	64.50	-11	5,681	-0.19%
2022/09/05	0	0.00	1.2	64.18	64.50	-1.2	5,657	-0.02%
2022/09/02	1	62.50	0	0.00	62.10	1	5,585	0.02%
2022/09/01	0.1	63.05	0	0.00	63.10	0.1	5,556	0.00%
2022/08/31	0.6	64.13	0	0.00	63.60	0.6	5,551	0.01%
2022/08/30	0	0.00	0.2	64.43	64.10	-0.2	5,518	0.00%
2022/08/29	0	0.00	1	63.30	63.30	-1	5,527	-0.02%
2022/08/26	0	0.00	1	64.11	64.20	-1	5,538	-0.02%
2022/08/23	1	63.80	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	0.3	63.94	64.20	-0.3	5,821	0.00%
2022/08/19	0.2	63.40	2.1	62.91	63.00	-1.9	5,807	-0.03%
2022/08/18	0.4	63.15	0.1	63.20	63.00	0.4	5,827	0.01%
2022/08/17	0	0.00	0	62.60	62.80	0	5,857	0.00%
2022/08/16	2.3	62.41	0.2	62.50	62.20	2.1	5,858	0.04%
2022/08/15	4.1	63.29	0	0.00	63.00	4.1	5,812	0.07%
2022/08/12	2	64.30	2	64.60	64.50	0	5,768	0.00%
2022/08/10	1.1	62.45	1	63.40	63.00	0.1	5,813	0.00%
2022/08/09	1	62.00	1	62.50	62.70	0	5,867	0.00%
2022/08/05	1.3	62.00	0	0.00	62.00	1.3	6,189	0.02%
2022/08/04	2	62.55	0	0.00	63.00	2	6,211	0.03%
2022/08/03	1	62.80	1	63.20	63.10	0	6,229	0.00%
2022/08/02	0	0.00	10	62.51	63.00	-10	6,251	-0.16%
2022/08/01	2	62.60	0	0.00	62.30	2	6,214	0.03%
2022/07/29	0	0.00	1	62.40	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	1	62.00	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	6	61.30	61.60	-6	6,113	-0.10%
2022/07/26	3	61.00	3.1	61.00	60.80	-0.1	6,119	0.00%
2022/07/25	0	0.00	3.1	61.83	61.60	-3.1	6,160	-0.05%
2022/07/22	1	60.20	2	60.90	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	7	60.44	60.50	-7	6,216	-0.11%
2022/07/20	1.5	59.13	1	59.30	59.40	0.5	6,235	0.01%
2022/07/19	0.1	58.80	0	0.00	58.80	0.1	6,289	0.00%
2022/07/18	2.8	58.44	2	58.65	58.70	0.8	6,313	0.01%
2022/07/15	3.4	58.93	0	0.00	58.70	3.4	6,324	0.05%
2022/07/14	0.4	59.10	7	58.87	59.20	-6.6	6,450	-0.10%
2022/07/13	1.1	57.99	3	58.13	57.70	-1.9	6,420	-0.03%
2022/07/12	1.5	56.87	1.1	56.24	56.70	0.4	6,400	0.01%
2022/07/11	5	57.30	3	57.20	57.40	2	6,416	0.03%
2022/07/08	0.6	57.63	0	0.00	57.40	0.6	6,420	0.01%
2022/07/07	0.2	56.70	1	56.40	56.70	-0.8	6,437	-0.01%
2022/07/06	3.1	55.71	0	0.00	55.10	3.1	6,481	0.05%
2022/07/05	2	56.55	0	0.00	56.40	2	6,465	0.03%
2022/07/04	7.2	56.12	0	0.00	55.70	7.2	6,456	0.11%
2022/07/01	4.1	57.50	3	57.90	57.10	1.1	6,479	0.02%
2022/06/30	37.8	58.08	3	59.13	57.00	34.8	6,414	0.54%
2022/06/29	13.5	67.15	5	66.98	66.80	8.5	6,015	0.14%
2022/06/28	1.1	68.12	3	68.17	68.20	-1.9	5,905	-0.03%
2022/06/24	0	0.00	6	68.40	68.50	-6	5,877	-0.10%
2022/06/23	1	68.00	3	68.37	67.50	-2	5,895	-0.03%
2022/06/22	1	69.20	6	68.90	68.20	-5	5,915	-0.08%
2022/06/21	0	0.00	5	69.56	69.10	-5	6,024	-0.08%
2022/06/20	0	0.00	1.3	68.80	68.30	-1.3	6,034	-0.02%
2022/06/17	0	0.00	10	69.65	69.90	-10	6,074	-0.16%
2022/06/16	1	69.70	2	69.50	68.80	-1	6,000	-0.02%
2022/06/15	0	0.00	7	69.03	68.80	-7	6,342	-0.11%
2022/06/14	1	68.60	0.7	68.72	68.60	0.4	6,481	0.01%
2022/06/13	1	68.80	4	68.48	68.70	-3	6,625	-0.05%
2022/06/10	27	68.88	2	68.65	68.70	25	6,724	0.37%
2022/06/09	0	0.00	2	69.50	69.40	-2	6,904	-0.03%
2022/06/08	0	0.00	13	69.63	69.20	-13	7,116	-0.18%
2022/06/07	1.2	69.23	0	0.00	69.20	1.2	7,129	0.02%
2022/06/06	3	69.40	1	69.30	69.50	2	7,135	0.03%
2022/06/02	1.2	68.99	3	69.17	68.90	-1.9	7,250	-0.03%
2022/06/01	2.1	69.37	1.1	69.30	69.20	1.1	7,348	0.01%
2022/05/31	0	0.00	1	68.80	69.60	-1	7,348	-0.01%
2022/05/30	0.6	68.28	0	0.00	68.30	0.6	7,147	0.01%
2022/05/27	0.1	67.20	5	66.94	67.00	-4.9	7,128	-0.07%
2022/05/26	1	66.00	0	0.00	65.90	1	7,201	0.01%
2022/05/25	1	65.90	3.5	65.74	65.90	-2.5	7,231	-0.03%
2022/05/24	76	65.10	0	0.00	64.90	76	7,279	1.04%
2022/05/23	10.1	65.11	0	0.00	65.30	10.1	7,278	0.14%
2022/05/20	4	65.43	1	65.60	65.30	3	7,296	0.04%
2022/05/19	4.2	64.78	0	0.00	64.70	4.2	7,274	0.06%
2022/05/18	0.1	65.50	1	65.50	65.20	-0.9	7,214	-0.01%
2022/05/17	1.1	64.53	4	64.90	64.50	-2.9	7,177	-0.04%
2022/05/16	9.1	64.50	2	64.80	64.20	7.1	7,123	0.10%
2022/05/13	24.4	64.78	4.2	64.22	64.60	20.2	7,048	0.29%
2022/05/12	1.1	68.01	0	0.00	67.70	1.1	6,802	0.02%
2022/05/11	3	68.67	8.2	68.90	68.50	-5.2	6,716	-0.08%
2022/05/10	2	69.15	4	69.40	69.70	-2	6,755	-0.03%
2022/05/09	6	69.53	0	0.00	69.40	6	6,795	0.09%
2022/05/06	1	70.30	10	70.12	70.60	-9	6,771	-0.13%
2022/05/05	0.1	70.90	1	71.00	70.90	-0.9	6,821	-0.01%
2022/05/04	1	70.20	0	0.00	70.50	1	6,845	0.01%
2022/05/03	1	70.10	0	0.00	70.40	1	6,908	0.01%
2022/04/29	0	70.00	6	70.20	70.30	-6	6,988	-0.09%
2022/04/28	9.5	69.13	3	69.13	69.40	6.5	7,031	0.09%
2022/04/27	3	69.83	0.1	70.00	69.90	2.9	6,982	0.04%
2022/04/26	1	71.60	14	71.44	71.30	-13	7,134	-0.18%
2022/04/25	2.1	70.23	4	70.20	70.50	-1.9	7,315	-0.03%
2022/04/22	1	71.10	3.1	71.18	72.00	-2.1	7,200	-0.03%
2022/04/21	2	71.30	2	71.60	71.90	0	7,147	0.00%
2022/04/20	2.3	71.23	3.1	71.03	70.70	-0.8	7,091	-0.01%
2022/04/19	1	70.00	1	70.30	70.00	0	6,993	0.00%
2022/04/18	0.4	70.54	3	70.43	70.50	-2.6	7,016	-0.04%
2022/04/15	1.6	70.53	0	0.00	70.30	1.6	7,000	0.02%
2022/04/14	2	71.20	1	71.30	71.50	1	6,987	0.01%
2022/04/13	1	71.30	0	0.00	71.50	1	7,074	0.01%
2022/04/12	0	0.00	24.3	71.30	71.00	-24.3	7,071	-0.34%
2022/04/11	1	71.10	1	70.60	70.80	0	7,046	0.00%
2022/04/07	1.1	71.01	0	0.00	71.10	1.1	7,028	0.02%
2022/04/06	3.1	71.64	0.8	71.70	71.60	2.3	6,920	0.03%
2022/04/01	1	71.70	1	72.10	72.50	0	6,933	0.00%
2022/03/31	5.2	72.13	46	72.11	72.40	-40.8	6,919	-0.59%
2022/03/30	2.1	72.69	1	73.00	72.70	1.1	6,873	0.02%
2022/03/29	1.1	72.79	2	72.90	72.80	-0.9	6,864	-0.01%
2022/03/28	5.2	72.78	2	72.90	72.80	3.2	6,831	0.05%
2022/03/25	3	73.47	5	73.46	73.60	-2	6,816	-0.03%
2022/03/24	0	0.00	17	73.43	73.60	-17	6,793	-0.25%
2022/03/23	2.1	72.70	2	72.75	73.00	0.1	6,702	0.00%
2022/03/22	1	71.50	1	72.10	72.80	0	6,628	0.00%
2022/03/21	3	72.27	30	72.13	71.90	-27	6,518	-0.41%
2022/03/18	2	72.55	1	72.70	72.80	1	6,492	0.02%
2022/03/17	0.7	72.21	32	72.89	72.90	-31.3	6,112	-0.51%
2022/03/16	0.7	71.80	10.1	71.76	72.10	-9.4	5,956	-0.16%
2022/03/15	4.7	71.06	7.2	71.21	71.60	-2.5	5,852	-0.04%
2022/03/14	0.1	71.00	7.2	71.12	71.60	-7.1	5,755	-0.12%
2022/03/11	5.1	70.54	8	70.48	70.40	-3	5,584	-0.05%
2022/03/10	5	69.18	5	69.52	69.60	0	5,413	0.00%
2022/03/08	1	68.50	17	68.44	68.60	-16	5,452	-0.29%
2022/03/07	15.3	67.86	2	68.40	67.60	13.3	5,354	0.25%
2022/03/04	13	69.62	0	0.00	69.70	13	5,362	0.24%
2022/03/03	1	70.00	7	70.10	70.20	-6	5,392	-0.11%
2022/03/02	1.1	69.90	0	0.00	69.90	1.1	5,409	0.02%
2022/03/01	5.1	69.96	7.2	70.15	70.30	-2.1	5,422	-0.04%
2022/02/25	13	68.73	5	69.08	69.10	8	5,328	0.15%
2022/02/24	5.2	68.82	3	68.60	69.00	2.2	5,286	0.04%
2022/02/23	1	69.20	0	0.00	69.80	1	5,235	0.02%
2022/02/22	2.4	69.30	0	0.00	69.60	2.4	5,238	0.05%
2022/02/21	1.4	69.80	0.4	70.00	70.10	0.9	5,236	0.02%
2022/02/18	0	0.00	13	69.95	70.10	-13	5,306	-0.24%
2022/02/17	2	69.90	1	69.90	70.30	1	5,349	0.02%
2022/02/16	0.1	69.60	8	69.80	69.80	-7.9	5,368	-0.15%
2022/02/15	3	69.33	0	0.00	69.10	3	5,457	0.05%
2022/02/14	2.2	69.42	0	0.00	69.60	2.2	5,494	0.04%
2022/02/10	0.1	70.80	0	0.00	70.80	0.1	5,540	0.00%
2022/02/09	15.1	70.00	14.6	70.24	70.80	0.5	5,515	0.01%
2022/02/08	1	69.50	0.1	69.70	69.70	0.9	5,456	0.02%
2022/02/07	1.1	68.83	3	69.23	69.60	-1.9	5,471	-0.03%
2022/01/26	1.4	69.30	1	69.59	69.30	0.3	5,489	0.01%
2022/01/25	11.6	69.72	0.4	70.00	69.90	11.2	5,829	0.19%
2022/01/24	3.2	69.85	14.4	69.99	70.80	-11.2	5,792	-0.19%
2022/01/21	8.2	70.00	25	69.97	70.40	-16.9	5,745	-0.29%
2022/01/20	4.2	70.90	4.3	70.70	70.90	-0.1	5,651	0.00%
2022/01/19	6.1	70.45	21.3	70.85	71.00	-15.2	5,613	-0.27%
2022/01/18	9.4	70.12	33	70.07	70.40	-23.6	5,451	-0.43%
2022/01/14	7.1	68.92	3	69.53	69.00	4.1	5,171	0.08%
2022/01/13	5	69.12	13	69.32	69.30	-8	5,198	-0.15%
2022/01/12	6	68.90	6	69.20	69.30	0	5,218	0.00%
2022/01/11	0.2	68.70	0	0.00	69.10	0.2	5,242	0.00%
2022/01/10	1.2	68.35	0.4	68.60	68.80	0.8	5,236	0.02%
2022/01/07	0.6	69.10	1	68.80	69.10	-0.4	5,255	-0.01%
2022/01/06	1.3	68.97	33.1	68.95	69.30	-31.8	5,247	-0.61%
2022/01/04	2.4	68.26	0	0.00	68.30	2.4	5,251	0.05%
2022/01/03	0.2	69.15	5	69.38	68.90	-4.8	5,199	-0.09%
2021/12/30	1.2	68.98	19.5	69.10	69.10	-18.3	5,216	-0.35%
2021/12/29	0.2	69.00	4	69.33	69.30	-3.8	5,230	-0.07%
2021/12/28	0.4	69.13	8	69.23	69.40	-7.6	5,246	-0.14%
2021/12/27	11	68.77	1.4	68.85	69.00	9.7	5,221	0.18%
2021/12/24	0	0.00	19.2	68.54	68.70	-19.2	5,246	-0.37%
2021/12/23	1.1	68.59	10	68.61	68.70	-8.9	5,275	-0.17%
2021/12/22	0	0.00	2.3	68.41	68.50	-2.3	5,294	-0.04%
2021/12/21	1.1	68.51	11	68.45	68.70	-9.9	5,306	-0.19%
2021/12/20	5.1	68.19	0	0.00	68.50	5.1	5,312	0.10%
2021/12/17	0.2	68.00	2	68.20	68.20	-1.8	5,402	-0.03%
2021/12/16	0	0.00	2	67.85	67.90	-2	5,404	-0.04%
2021/12/15	5	67.40	0	0.00	67.70	5	5,462	0.09%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	2	67.65	3	67.80	67.40	-1	5,502	-0.02%
2021/12/10	1.2	67.73	5	67.82	67.90	-3.8	5,489	-0.07%
2021/12/09	12.2	67.65	5	67.60	68.00	7.2	5,482	0.13%
2021/12/08	3	67.00	2	67.20	67.10	1	5,438	0.02%
2021/12/07	2.1	66.71	0	0.00	66.80	2.1	5,387	0.04%
2021/12/06	1	66.80	0.1	67.00	66.90	0.9	5,381	0.02%
2021/12/03	0.1	66.90	0	0.00	66.40	0.1	5,382	0.00%
2021/12/02	7.4	66.47	9	66.30	66.40	-1.6	5,331	-0.03%
2021/12/01	1.2	66.67	2	66.85	66.90	-0.8	5,259	-0.01%
2021/11/30	10.1	66.94	0	0.00	66.60	10.1	5,250	0.19%
2021/11/29	3	66.87	16	66.97	67.00	-13	5,112	-0.25%
2021/11/26	5	67.48	2.4	67.39	67.30	2.6	5,111	0.05%
2021/11/25	4	67.88	0	0.00	67.80	4	5,201	0.08%
2021/11/24	3	68.20	0	0.00	68.10	3	5,184	0.06%
2021/11/23	0	0.00	3	68.40	68.30	-3	5,190	-0.06%
2021/11/22	1	68.10	1	68.50	68.20	0	5,195	0.00%
2021/11/19	2	68.15	6	68.42	68.10	-4	5,249	-0.08%
2021/11/18	2	68.30	0	0.00	68.30	2	5,245	0.04%
2021/11/17	12	68.35	9	68.38	68.00	3	5,224	0.06%
2021/11/16	2.1	68.16	7	68.34	68.40	-4.9	5,203	-0.09%
2021/11/15	6.7	67.98	4	68.30	68.00	2.7	5,251	0.05%
2021/11/12	11	67.13	14	67.24	67.70	-3	5,276	-0.06%
2021/11/11	9.2	67.89	1	67.60	67.90	8.2	5,244	0.16%
2021/11/10	4.1	68.57	0	0.00	68.40	4.1	5,304	0.08%
2021/11/09	2.1	68.59	10	68.40	69.00	-7.9	5,375	-0.15%
2021/11/08	5	68.34	12	69.29	68.50	-7	5,461	-0.13%
2021/11/05	13	68.93	5	68.62	69.00	8	5,496	0.15%
2021/11/04	2	69.25	1	69.60	69.30	1	5,483	0.02%
2021/11/03	9	69.61	1.3	69.48	69.50	7.7	5,504	0.14%
2021/11/02	29.1	69.94	44.2	69.91	69.30	-15.1	5,477	-0.28%
2021/11/01	0	0.00	19	67.59	68.10	-19	5,329	-0.36%
2021/10/28	0	0.00	1	67.70	67.90	-1	5,340	-0.02%
2021/10/27	3.1	67.64	4	67.45	67.70	-0.9	5,372	-0.02%
2021/10/26	1.2	67.67	1	67.70	67.90	0.2	5,448	0.00%
2021/10/25	4.1	67.20	28	67.21	67.10	-23.9	5,456	-0.44%
2021/10/21	0.1	67.78	1	67.80	67.40	-0.9	5,629	-0.02%
2021/10/20	4.1	68.22	22	68.30	67.80	-17.9	5,599	-0.32%
2021/10/19	1.1	67.90	6	68.07	67.90	-4.9	5,613	-0.09%
2021/10/18	2	67.85	3.6	68.00	67.80	-1.6	5,644	-0.03%
2021/10/15	1.5	67.47	5	67.70	67.70	-3.5	5,681	-0.06%
2021/10/14	4.1	67.77	5	67.80	67.40	-0.9	5,724	-0.02%
2021/10/13	4	67.63	4	67.65	67.80	0	5,744	0.00%
2021/10/12	10.6	67.03	5	67.62	67.70	5.6	5,787	0.10%
2021/10/08	2.6	67.08	3	67.03	66.80	-0.4	5,786	-0.01%
2021/10/07	0.6	67.10	4	67.15	66.80	-3.4	5,886	-0.06%
2021/10/06	5.7	66.14	11	65.98	66.50	-5.4	6,001	-0.09%
2021/10/05	4.1	65.98	21	66.09	66.40	-16.9	6,142	-0.28%
2021/10/04	2.2	66.43	3	66.23	66.10	-0.9	6,293	-0.01%
2021/10/01	2.9	65.98	0	0.00	66.00	2.9	6,320	0.05%
2021/09/30	1.2	66.60	9	66.77	67.00	-7.8	6,337	-0.12%
2021/09/29	4.4	65.59	2	65.60	65.80	2.4	6,376	0.04%
2021/09/28	2.1	66.56	0	0.00	66.50	2.1	6,517	0.03%
2021/09/27	3.1	67.30	0	0.00	67.20	3.1	6,647	0.05%
2021/09/24	9.2	67.42	12	67.25	67.10	-2.8	6,925	-0.04%
2021/09/23	1.4	65.78	0	0.00	66.10	1.4	7,370	0.02%
2021/09/22	0.1	64.60	5	65.10	65.60	-5	7,624	-0.06%
2021/09/17	0.1	65.10	0.6	65.00	64.70	-0.5	7,717	-0.01%
2021/09/16	1.1	64.65	0	0.00	64.90	1.1	7,809	0.01%
2021/09/15	0	65.00	0	0.00	64.60	0	7,936	0.00%
2021/09/13	2	64.90	3	65.07	65.20	-1	8,176	-0.01%
2021/09/10	1.1	64.61	2	64.65	65.00	-1	8,303	-0.01%
2021/09/09	1.2	63.89	0	0.00	64.20	1.2	8,495	0.01%
2021/09/08	7.1	64.42	12	64.50	64.40	-5	8,506	-0.06%
2021/09/07	0.4	65.33	0	0.00	65.10	0.4	8,576	0.00%
2021/09/06	7	65.36	4	65.30	65.30	3	8,622	0.03%
2021/09/03	3.3	65.02	0	0.00	65.30	3.3	8,711	0.04%
2021/09/02	3.1	64.70	1	64.70	64.50	2.1	8,730	0.02%
2021/09/01	2	64.75	0	0.00	64.90	2	8,760	0.02%
2021/08/31	4.1	64.61	3	64.80	64.80	1.1	8,750	0.01%
2021/08/30	2	64.50	2	64.60	64.60	0	8,683	0.00%
2021/08/27	3	64.57	0	0.00	64.70	3	8,706	0.03%
2021/08/26	0	0.00	1	64.60	64.60	-1	8,732	-0.01%
2021/08/25	23.2	64.52	0	0.00	64.30	23.2	8,778	0.26%
2021/08/24	0	65.20	0	0.00	64.90	0	8,764	0.00%
2021/08/23	2	64.50	5	64.50	64.50	-3	8,846	-0.03%
2021/08/19	5	64.10	7	64.11	64.50	-2	9,122	-0.02%
2021/08/18	4.1	63.88	2.3	64.10	64.10	1.7	9,144	0.02%
2021/08/17	13.3	64.15	2	64.20	64.50	11.3	9,221	0.12%
2021/08/16	23.2	64.75	14	64.78	64.50	9.2	9,212	0.10%
2021/08/13	14.6	66.03	4.2	65.92	65.70	10.4	9,230	0.11%
2021/08/12	11.1	66.79	10	66.82	66.60	1.1	9,300	0.01%
2021/08/11	0.5	68.00	3	67.90	67.80	-2.5	9,333	-0.03%
2021/08/10	16	67.51	3	67.97	68.00	13	9,357	0.14%
2021/08/09	7	67.50	7	67.60	67.50	0	9,527	0.00%
2021/08/06	8.1	68.36	0	0.00	68.30	8.1	9,564	0.08%
2021/08/05	19.4	68.53	10.3	68.49	68.80	9.1	9,788	0.09%
2021/08/04	2	66.95	0	0.00	67.20	2	10,213	0.02%
2021/08/03	5	66.90	0	0.00	67.10	5	10,434	0.05%
2021/08/02	17.1	67.07	46	67.02	67.10	-28.9	10,492	-0.28%
2021/07/30	6.2	67.01	6.5	66.95	67.30	-0.3	10,571	0.00%
2021/07/29	1.3	67.47	15	67.50	67.60	-13.7	10,767	-0.13%
2021/07/28	7.5	67.83	32	67.49	67.80	-24.5	10,891	-0.22%
2021/07/27	10.1	67.74	17	67.69	68.00	-6.9	11,112	-0.06%
2021/07/26	9.3	66.85	2	66.90	66.90	7.3	11,257	0.06%
2021/07/23	3.1	66.81	1	66.80	66.80	2.1	11,392	0.02%
2021/07/22	13.2	67.05	0	0.00	67.10	13.2	11,465	0.11%
2021/07/21	7.2	67.14	9.3	67.24	67.20	-2.1	11,550	-0.02%
2021/07/20	22.2	67.39	3	67.50	67.20	19.2	11,656	0.16%
2021/07/19	5.3	67.52	2.4	67.55	67.90	2.9	11,774	0.02%
2021/07/16	2	67.80	2	67.90	68.00	0	12,296	0.00%
2021/07/15	16	67.83	4	67.90	67.90	12	12,418	0.10%
2021/07/14	0	0.00	2.6	67.84	67.80	-2.6	12,453	-0.02%
2021/07/13	17.2	67.86	5	68.02	68.00	12.2	12,488	0.10%
2021/07/12	12.3	66.95	43	66.91	66.90	-30.7	12,472	-0.25%
2021/07/09	36.8	67.61	1	67.40	67.60	35.8	12,388	0.29%
2021/07/08	31	68.24	22	68.42	68.10	9	12,472	0.07%
2021/07/07	17.1	68.02	4	68.13	68.30	13.1	12,569	0.10%
2021/07/06	3.5	68.34	1	68.80	68.30	2.5	12,718	0.02%
2021/07/05	57.7	68.18	3.3	68.07	68.70	54.4	12,813	0.42%
2021/07/02	19.1	67.88	0	0.00	68.00	19.1	12,858	0.15%
2021/07/01	82.8	68.40	51	68.40	68.30	31.8	12,921	0.25%
2021/06/30	114.2	68.92	4	69.05	68.80	110.2	12,878	0.86%	大買/鉅額交易
2021/06/29	18	73.71	6	73.85	73.70	12	12,478	0.10%
2021/06/28	27	74.03	9	74.26	74.00	18	12,325	0.15%
2021/06/25	16.3	74.60	2	74.65	74.50	14.3	12,356	0.12%
2021/06/24	6.5	74.62	8	74.84	74.50	-1.5	12,490	-0.01%
2021/06/23	3	74.37	3.2	74.50	74.60	-0.2	13,119	0.00%
2021/06/22	8.2	74.42	8	74.84	74.30	0.2	13,325	0.00%
2021/06/21	8.2	74.06	6	74.12	74.40	2.2	13,359	0.02%
2021/06/18	34.2	74.61	15	74.57	74.70	19.2	13,457	0.14%
2021/06/17	0.5	73.60	5	73.94	74.00	-4.5	13,494	-0.03%
2021/06/16	3.1	73.30	4.1	73.65	73.80	-1	13,793	-0.01%
2021/06/15	5.1	72.40	0	0.00	73.00	5.1	14,090	0.04%
2021/06/11	9.1	72.51	11	72.71	72.30	-2	14,259	-0.01%
2021/06/10	6	72.85	0.1	72.90	73.00	5.9	14,363	0.04%
2021/06/09	0.4	72.96	13	72.87	72.70	-12.7	14,498	-0.09%
2021/06/08	1.1	73.30	0	0.00	73.50	1.1	14,816	0.01%
2021/06/07	3	72.60	0.2	73.50	72.90	2.8	15,404	0.02%
2021/06/04	2	73.50	1	73.50	73.40	1	15,470	0.01%
2021/06/03	0.1	73.50	3	73.60	73.50	-3	15,584	-0.02%
2021/06/02	2.2	73.92	8	73.59	73.60	-5.8	15,739	-0.04%
2021/06/01	13.3	73.58	22	73.70	73.80	-8.7	15,892	-0.05%
2021/05/31	6	73.13	12	73.23	73.50	-6	15,999	-0.04%
2021/05/28	2	73.15	0.8	73.20	73.20	1.2	16,099	0.01%
2021/05/27	2.4	72.68	11	72.68	73.20	-8.6	16,226	-0.05%
2021/05/26	15.2	73.23	5	73.20	73.30	10.2	16,505	0.06%
2021/05/25	18	72.79	30	72.75	72.90	-12	16,687	-0.07%
2021/05/24	12	72.63	25	72.56	72.70	-13	16,815	-0.08%
2021/05/21	0.3	72.40	6	72.55	72.50	-5.7	16,964	-0.03%
2021/05/20	10.2	72.04	13	72.13	72.10	-2.8	17,089	-0.02%
2021/05/19	18.2	71.45	14	71.24	71.50	4.2	17,153	0.02%
2021/05/18	8.1	69.91	18	69.99	70.20	-9.9	17,358	-0.06%
2021/05/17	21.2	68.12	35.1	68.49	68.40	-14	17,964	-0.08%
2021/05/14	1	70.50	4	70.60	70.60	-3	17,941	-0.02%
2021/05/13	13	70.37	17	70.42	70.10	-4	18,054	-0.02%
2021/05/12	36.2	70.65	74	71.29	71.10	-37.8	17,959	-0.21%
2021/05/11	29.3	69.73	7	70.11	69.30	22.3	17,558	0.13%
2021/05/10	13.5	70.80	38	70.89	70.60	-24.5	17,580	-0.14%
2021/05/07	13	70.43	9	70.84	71.10	4	18,197	0.02%
2021/05/06	45.4	70.50	35	70.10	69.70	10.4	19,274	0.05%
2021/05/05	18	71.24	6	71.35	70.80	12	19,804	0.06%
2021/05/04	34.1	71.19	13.3	71.18	71.50	20.8	20,037	0.10%
2021/05/03	24.1	72.61	14.4	72.51	72.20	9.7	20,055	0.05%
2021/04/29	9	73.79	9	73.97	73.60	0	20,347	0.00%
2021/04/28	16	73.61	19.9	73.70	73.60	-3.9	20,672	-0.02%
2021/04/27	10	73.25	13	73.24	73.30	-3	21,355	-0.01%
2021/04/26	41	73.78	3	73.63	73.60	38	21,679	0.18%
2021/04/23	20.1	73.96	11	73.93	73.90	9	22,419	0.04%
2021/04/22	29.9	74.78	50	74.76	74.10	-20.1	24,604	-0.08%
2021/04/21	13.6	73.83	19	74.10	74.30	-5.4	25,484	-0.02%
2021/04/20	11.1	73.69	14	73.96	74.00	-2.9	26,144	-0.01%
2021/04/19	20	73.70	10	73.70	73.80	10	26,288	0.04%
2021/04/16	6	73.40	4	73.45	73.50	2	26,368	0.01%
2021/04/15	12.2	73.03	11	72.96	73.00	1.2	26,429	0.00%
2021/04/14	16.1	72.67	14	72.88	73.20	2.1	26,434	0.01%
2021/04/13	24.2	72.69	5	72.86	72.50	19.2	26,365	0.07%
2021/04/12	18	72.69	25	72.87	72.70	-7	26,479	-0.03%
2021/04/09	13.2	73.35	16	73.33	73.30	-2.8	26,461	-0.01%
2021/04/08	11	73.72	16	73.66	73.60	-5	26,327	-0.02%
2021/04/07	28	72.72	9	72.71	72.80	19	26,181	0.07%
2021/04/06	28.2	73.31	18.1	73.53	73.00	10.1	26,030	0.04%
2021/04/01	31	73.55	54.2	73.88	73.50	-23.2	25,829	-0.09%
2021/03/31	9	73.98	3	74.00	74.10	6	25,726	0.02%
2021/03/30	19.4	73.48	11	73.59	73.70	8.4	25,623	0.03%
2021/03/29	95.1	73.67	29.2	73.54	73.60	65.9	25,510	0.26%
2021/03/26	81	73.82	12	73.94	73.80	69	25,357	0.27%
2021/03/25	23.3	75.19	46	75.03	75.70	-22.7	24,820	-0.09%
2021/03/24	22	74.25	4.1	74.25	74.20	17.9	24,692	0.07%
2021/03/23	14	73.73	22	73.69	74.00	-8	24,594	-0.03%
2021/03/22	24.1	74.09	11	74.08	74.00	13.1	24,491	0.05%
2021/03/19	23	74.29	44	74.59	75.00	-21	24,545	-0.09%
2021/03/18	35.7	74.19	21	74.20	74.30	14.7	24,358	0.06%
2021/03/17	14.5	72.43	15.1	72.50	72.30	-0.6	24,366	0.00%
2021/03/16	33.2	71.71	8	71.84	71.50	25.2	24,370	0.10%
2021/03/15	25.1	71.24	4	71.28	71.50	21.1	24,405	0.09%
2021/03/12	35	71.26	21	71.20	71.40	14	24,426	0.06%
2021/03/11	48.6	71.59	5	71.36	72.00	43.6	24,483	0.18%
2021/03/10	3	74.23	14	74.01	73.90	-11	23,998	-0.05%
2021/03/09	4	72.83	8	73.20	72.80	-4	23,975	-0.02%
2021/03/08	5.8	73.57	1.2	73.85	73.20	4.6	23,979	0.02%
2021/03/05	22	73.88	1.5	74.00	73.50	20.5	23,936	0.09%
2021/03/04	11.2	74.47	10	74.50	74.30	1.2	23,982	0.00%
2021/03/03	14	75.08	17	74.85	75.50	-3	23,918	-0.01%
2021/03/02	15.2	74.62	12	74.17	73.90	3.2	23,861	0.01%
2021/02/26	45.1	74.65	94	74.51	74.60	-48.9	23,754	-0.21%
2021/02/25	39.2	75.82	6	76.62	75.90	33.2	23,456	0.14%
2021/02/24	43	76.33	23	76.24	76.00	20	23,325	0.09%
2021/02/23	26	75.08	0	0.00	75.10	26	23,270	0.11%
2021/02/22	23.5	75.93	14	76.01	75.80	9.5	23,118	0.04%
2021/02/19	22.6	75.74	14.5	75.74	76.10	8.1	22,985	0.04%
2021/02/18	32.8	75.29	6	75.48	75.40	26.8	22,853	0.12%
2021/02/17	63.3	75.87	19	75.73	75.20	44.3	22,678	0.20%
2021/02/05	13.8	78.45	17	78.76	78.40	-3.2	22,274	-0.01%
2021/02/04	17.5	78.71	17	78.79	78.90	0.5	22,157	0.00%
2021/02/03	7	78.01	5	78.32	78.20	2	22,161	0.01%
2021/02/02	40	78.48	14.1	78.16	78.10	25.9	22,341	0.12%
2021/02/01	26.3	77.63	9	78.01	78.00	17.3	22,368	0.08%
2021/01/29	52.5	81.14	125	80.04	78.40	-72.5	22,106	-0.33%	大賣/
2021/01/28	40	81.89	68.2	82.02	81.50	-28.1	21,406	-0.13%
2021/01/27	26.2	80.67	85	80.58	81.10	-58.8	20,213	-0.29%
2021/01/26	77.5	78.64	56	78.10	77.70	21.5	19,412	0.11%
2021/01/25	88	77.77	30	77.79	78.00	58	19,027	0.30%
2021/01/22	26.1	77.66	19	77.01	77.60	7.1	18,789	0.04%
2021/01/21	41.7	77.58	28	77.39	77.00	13.7	18,280	0.07%
2021/01/20	255.3	77.13	183	76.12	76.00	72.3	17,816	0.41%	大買/大賣/
2021/01/19	81.9	78.94	37	78.96	79.00	44.9	17,029	0.26%
2021/01/18	136.8	78.89	100	78.71	79.00	36.8	16,570	0.22%	大買/
2021/01/15	145.4	81.49	114.1	82.09	80.40	31.3	15,678	0.20%	大買/大賣/
2021/01/14	48.1	75.37	108.2	76.57	77.90	-60.1	13,423	-0.45%	大賣/
2021/01/13	87.2	70.19	174.1	70.13	70.90	-86.9	12,034	-0.72%	大賣/
2021/01/12	8	67.29	11	67.90	67.50	-3	11,175	-0.03%
2021/01/11	18.1	66.87	30	66.80	67.30	-12	10,964	-0.11%
2021/01/08	1	67.30	9	67.50	67.40	-8	10,765	-0.07%
2021/01/07	3	66.77	1	66.80	66.80	2	10,613	0.02%
2021/01/06	16.5	66.83	9	66.89	66.70	7.5	10,633	0.07%
2021/01/05	47	66.92	1	66.80	66.80	46	10,501	0.44%
2021/01/04	25	67.78	29	67.46	68.00	-4	10,269	-0.04%
2020/12/31	10	67.27	8	67.55	67.30	2	10,070	0.02%
2020/12/30	9	66.77	1	67.10	67.50	8	10,034	0.08%
2020/12/29	32	67.35	4	67.28	67.10	28	9,957	0.28%
2020/12/28	15	68.06	14	68.01	68.00	1	9,906	0.01%
2020/12/25	23.1	67.57	19	67.97	67.80	4	9,956	0.04%
2020/12/24	2	66.60	1	66.80	66.80	1	9,924	0.01%
2020/12/23	2	66.65	10	66.40	66.80	-8	9,889	-0.08%
2020/12/22	17	66.65	2	67.05	66.20	15	9,905	0.15%
2020/12/21	17	65.64	7	65.59	66.20	10	9,896	0.10%
2020/12/18	32	67.11	0	0.00	66.70	32	9,762	0.33%
2020/12/17	18	67.79	4	68.15	67.90	14	9,618	0.15%
2020/12/16	3.1	68.10	18	68.26	68.50	-15	9,602	-0.16%
2020/12/15	48	68.11	7	67.74	67.30	41	9,669	0.42%
2020/12/14	1	70.10	11	70.43	69.60	-10	9,443	-0.11%
2020/12/11	15.2	70.64	29	70.40	69.90	-13.9	9,331	-0.15%
2020/12/10	19	68.93	22	69.06	69.40	-3	8,938	-0.03%
2020/12/09	11.1	69.12	10	69.08	69.40	1.1	8,781	0.01%
2020/12/08	4	68.60	2	68.50	68.40	2	8,606	0.02%
2020/12/07	17.2	68.37	34	68.53	68.80	-16.8	8,455	-0.20%
2020/12/04	13.1	66.58	8.2	66.60	66.60	4.9	8,094	0.06%
2020/12/03	8	66.15	11	66.43	66.10	-3	8,018	-0.04%
2020/12/02	2	66.10	31.3	66.22	66.40	-29.3	7,971	-0.37%
2020/12/01	16	65.16	3	65.00	65.50	13	7,857	0.17%
2020/11/30	4	65.60	0	0.00	65.30	4	7,741	0.05%
2020/11/27	5	66.56	7	66.59	66.50	-2	7,551	-0.03%
2020/11/26	3.2	66.13	44.1	66.11	66.50	-40.9	7,521	-0.54%
2020/11/25	7	65.91	12	65.85	65.90	-5	7,510	-0.07%
2020/11/24	15	66.03	3	66.07	66.20	12	7,477	0.16%
2020/11/23	4	65.70	2	66.25	65.90	2	7,358	0.03%
2020/11/20	18	65.76	7	66.00	65.60	11	7,246	0.15%
2020/11/19	4	65.23	2	65.20	65.00	2	7,129	0.03%
2020/11/18	0	0.00	9	65.14	65.30	-9	7,205	-0.12%
2020/11/17	3.4	64.81	29	64.89	65.00	-25.7	7,243	-0.35%
2020/11/16	2	64.85	20	65.03	65.00	-18	7,368	-0.24%
2020/11/13	38	63.86	13	63.61	64.10	25	7,365	0.34%
2020/11/12	7	62.29	0	0.00	62.30	7	7,281	0.10%
2020/11/11	19	61.03	15	61.42	62.50	4	7,841	0.05%
2020/11/10	21.1	60.32	4	60.38	60.30	17.1	8,501	0.20%
2020/11/09	20	61.37	2	62.55	60.90	18	8,160	0.22%
2020/11/06	2	62.40	1	62.50	62.20	1	7,951	0.01%
2020/11/05	1	62.30	2	62.70	62.30	-1	8,012	-0.01%
2020/11/04	3	62.13	0.1	62.30	62.30	2.9	8,066	0.04%
2020/11/03	5	62.24	0	0.00	62.40	5	8,181	0.06%
2020/11/02	0	0.00	5	61.70	62.20	-5	8,331	-0.06%
2020/10/30	4	61.60	1	61.60	61.50	3	8,537	0.04%
2020/10/29	6	61.93	0	62.20	61.90	6	8,543	0.07%
2020/10/28	3	62.60	0	0.00	62.30	3	8,639	0.03%
2020/10/27	9	62.09	0	0.00	62.50	9	8,706	0.10%
2020/10/26	5	62.46	0	0.00	62.30	5	8,767	0.06%
2020/10/23	13	62.42	0	0.00	62.40	13	8,830	0.15%
2020/10/22	4	62.30	0	0.00	62.30	4	8,865	0.05%
2020/10/21	11	63.77	0	0.00	62.80	11	8,820	0.12%
2020/10/20	0	0.00	10	63.40	63.50	-10	8,922	-0.11%
2020/10/16	3	63.20	20	63.30	63.10	-17	9,136	-0.19%
2020/10/15	0	0.00	1	63.20	63.10	-1	9,382	-0.01%
2020/10/14	2	64.10	0	0.00	63.70	2	9,365	0.02%
2020/10/13	1	63.80	0	0.00	64.20	1	9,314	0.01%
2020/10/08	0	0.00	2	63.80	64.00	-2	9,392	-0.02%
2020/10/06	0	0.00	2	63.70	63.80	-2	9,513	-0.02%
2020/10/05	1	63.40	0	0.00	63.20	1	9,602	0.01%
2020/09/30	1	63.31	2	63.75	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	8	62.80	62.90	-8	9,763	-0.08%
2020/09/28	0	0.00	1	61.80	62.20	-1	9,840	-0.01%
2020/09/25	11	61.38	1	62.20	61.30	10	9,978	0.10%
2020/09/24	12	61.88	1	62.40	61.50	11	10,068	0.11%
2020/09/23	3	63.13	0	0.00	63.00	3	10,071	0.03%
2020/09/21	14	64.85	1	65.60	64.20	13	11,198	0.12%
2020/09/18	5	64.80	6	64.90	65.60	-1	11,465	-0.01%
2020/09/17	10	64.18	3	64.07	63.90	7	11,566	0.06%
2020/09/16	3	63.93	2	64.25	64.00	1	11,769	0.01%
2020/09/15	7	63.79	8	64.13	63.90	-1	11,987	-0.01%
2020/09/14	1	63.30	14	63.72	63.80	-13	12,033	-0.11%
2020/09/11	6	62.72	5	63.12	62.80	1	12,060	0.01%
2020/09/10	3	62.83	4	62.80	62.80	-1	12,134	-0.01%
2020/09/08	3	62.93	10	62.80	63.10	-7	12,530	-0.06%
2020/09/07	2	63.00	1	62.90	62.90	1	12,889	0.01%
2020/09/04	7.1	62.76	3	62.90	63.60	4.1	12,959	0.03%
2020/09/03	3	63.73	0	0.00	63.70	3	13,012	0.02%
2020/09/02	9	63.61	5	63.74	63.70	4	13,103	0.03%
2020/09/01	1	63.20	3	63.33	63.50	-2	13,101	-0.02%
2020/08/31	6	62.68	0	0.00	62.50	6	13,183	0.05%
2020/08/28	12	63.05	1	63.00	62.90	11	13,242	0.08%
2020/08/27	3	63.63	4	63.78	63.90	-1	13,210	-0.01%
2020/08/26	8	63.30	3	63.37	63.60	5	13,311	0.04%
2020/08/25	9	64.06	1.1	64.35	63.80	7.9	13,476	0.06%
2020/08/24	5	63.30	0	0.00	63.30	5	13,484	0.04%
2020/08/21	7	64.59	2	64.90	64.40	5	13,382	0.04%
2020/08/20	36	64.17	18	64.88	64.00	18	13,352	0.13%
2020/08/19	23	67.22	42	67.38	66.60	-19	13,179	-0.14%
2020/08/18	32	68.46	16	68.55	67.70	16	13,092	0.12%
2020/08/17	20	69.22	26	68.77	69.10	-6	13,050	-0.05%
2020/08/14	25	66.67	38	66.55	66.70	-13	12,536	-0.10%
2020/08/12	4	62.05	9	62.16	62.10	-5	11,973	-0.04%
2020/08/11	9	62.52	1	63.00	62.00	8	12,059	0.07%
2020/08/10	1	63.50	0	0.00	63.60	1	12,418	0.01%
2020/08/07	15	63.42	0	0.00	63.60	15	12,421	0.12%
2020/08/06	1	64.00	1	64.00	64.00	0	12,425	0.00%
2020/08/05	2	63.95	2	63.70	63.40	0	12,453	0.00%
2020/08/04	2	63.95	43	63.70	63.80	-41	12,389	-0.33%
2020/08/03	11	62.09	14	62.14	62.10	-3	12,256	-0.02%
2020/07/31	6	61.60	4	61.68	61.70	2	12,209	0.02%
2020/07/30	13	61.08	10	61.18	61.30	3	12,140	0.02%
2020/07/29	16	60.52	0	0.00	60.10	16	12,083	0.13%
2020/07/28	17	61.13	7	61.37	60.60	10	12,092	0.08%
2020/07/27	7	60.53	18	60.43	60.40	-11	12,154	-0.09%
2020/07/24	8	61.73	7	61.29	61.20	1	12,241	0.01%
2020/07/23	5	61.88	9	62.73	62.20	-4	12,237	-0.03%
2020/07/22	5	62.00	2	61.90	61.90	3	12,201	0.02%
2020/07/21	15	61.42	9.1	61.74	61.20	5.9	12,219	0.05%
2020/07/20	40	61.89	65	61.68	61.50	-25	12,115	-0.21%
2020/07/17	3	64.03	0	0.00	64.00	3	11,970	0.03%
2020/07/16	9	64.39	1	64.40	64.10	8	12,076	0.07%
2020/07/15	14	64.10	2	64.00	63.90	12	12,107	0.10%
2020/07/14	2	64.65	0	0.00	64.70	2	12,193	0.02%
2020/07/13	22	64.59	3	64.43	64.80	19	12,260	0.15%
2020/07/10	4	64.00	6	63.80	63.70	-2	12,339	-0.02%
2020/07/09	7	65.04	7	64.90	64.80	0	12,411	0.00%
2020/07/08	6	65.13	3	65.10	65.10	3	12,351	0.02%
2020/07/07	6	65.50	9	65.12	65.60	-3	12,272	-0.02%
2020/07/06	6	66.62	12	66.92	66.50	-6	12,140	-0.05%
2020/07/03	8	65.85	5	65.96	66.10	3	12,122	0.02%
2020/07/02	9	65.22	30	65.28	65.30	-21	12,087	-0.17%
2020/07/01	22	64.55	6	64.63	64.50	16	12,103	0.13%
2020/06/30	75	64.72	45	64.44	64.00	30	12,039	0.25%
2020/06/29	70	69.86	20	69.89	69.80	50	11,418	0.44%
2020/06/24	42	70.31	9	69.99	70.10	33	11,148	0.30%
2020/06/23	6	70.55	6	70.48	70.00	0	11,187	0.00%
2020/06/22	6	69.88	11	69.95	70.10	-5	10,980	-0.05%
2020/06/19	8	68.49	6	69.00	68.80	2	10,829	0.02%
2020/06/18	7	68.81	2	68.90	68.90	5	10,687	0.05%
2020/06/17	5	68.50	0	0.00	68.60	5	10,682	0.05%
2020/06/16	20	68.93	18	68.97	68.60	2	10,759	0.02%
2020/06/15	56.1	68.74	32	68.62	67.80	24.1	10,819	0.22%
2020/06/12	33	67.37	22	68.33	69.10	11	10,733	0.10%
2020/06/11	38.1	68.32	59	69.25	67.80	-20.9	10,583	-0.20%
2020/06/10	0	0.00	18	66.82	67.00	-18	10,270	-0.18%
2020/06/09	8	66.36	3	66.10	66.00	5	10,382	0.05%
2020/06/08	5	66.54	2	66.70	66.80	3	10,395	0.03%
2020/06/05	5	66.10	0	0.00	66.30	5	10,372	0.05%
2020/06/04	12	66.45	3	66.70	66.40	9	10,458	0.09%
2020/06/03	3	65.80	11	66.28	66.10	-8	10,478	-0.08%
2020/06/02	5	65.00	4	65.00	65.10	1	10,380	0.01%
2020/06/01	12	64.16	15	64.74	64.20	-3	10,357	-0.03%
2020/05/29	5	61.40	65	62.81	64.50	-60	10,339	-0.58%
2020/05/28	36	61.91	1	61.40	61.50	35	10,282	0.34%
2020/05/27	7	62.13	5	62.32	62.00	2	10,402	0.02%
2020/05/26	13	62.07	17	62.00	62.00	-4	10,471	-0.04%
2020/05/25	11	61.35	24	61.11	61.50	-13	10,386	-0.13%
2020/05/22	38	60.73	1	60.70	60.70	37	10,385	0.36%
2020/05/21	26	60.90	0	0.00	60.60	26	10,324	0.25%
2020/05/20	7	61.19	0	0.00	61.00	7	10,203	0.07%
2020/05/19	26	61.78	3	62.10	61.10	23	10,136	0.23%
2020/05/18	9	62.82	7	62.90	63.00	2	9,912	0.02%
2020/05/15	47	62.49	18	62.94	62.60	29	9,872	0.29%
2020/05/14	2	65.95	8	66.33	66.00	-6	9,435	-0.06%
2020/05/13	10	66.20	2.6	66.29	66.50	7.4	9,364	0.08%
2020/05/12	9	66.09	2	66.50	66.00	7	9,318	0.08%
2020/05/08	0	0.00	15	65.93	66.30	-15	9,157	-0.16%
2020/05/07	0	0.00	0.4	65.30	65.30	-0.4	9,155	0.00%
2020/05/06	12	65.44	1	65.40	65.00	11	9,143	0.12%
2020/05/05	0	0.00	4	65.60	65.30	-4	9,168	-0.04%
2020/05/04	10	65.06	5	65.02	64.90	5	9,171	0.05%
2020/04/30	11	66.18	15	65.95	66.10	-4	9,167	-0.04%
2020/04/29	6.7	66.05	8	66.30	65.50	-1.3	9,145	-0.01%
2020/04/28	2.3	65.87	2	65.70	65.90	0.3	9,085	0.00%
2020/04/27	20	65.50	5	65.86	65.40	15	9,228	0.16%
2020/04/24	10	65.00	49	64.60	64.70	-39	9,151	-0.43%
2020/04/23	62	63.28	10	64.16	64.40	52	9,083	0.57%
2020/04/22	5	63.06	9	63.20	63.10	-4	8,999	-0.04%
2020/04/21	6	63.48	72	63.49	63.20	-66	8,908	-0.74%
2020/04/20	6	64.55	3	65.23	64.40	3	8,809	0.03%
2020/04/17	9	65.23	4	64.98	65.10	5	8,824	0.06%
2020/04/16	4	64.95	1	64.70	65.00	3	8,673	0.03%
2020/04/15	9	64.72	15	64.58	64.80	-6	8,597	-0.07%
2020/04/14	11	63.10	108	63.42	63.70	-97	8,529	-1.14%	大賣/
2020/04/13	60	62.06	6	62.35	62.00	54	8,480	0.64%
2020/04/10	1	61.70	10	61.70	62.00	-9	8,483	-0.11%
2020/04/09	6	62.18	1	63.40	61.80	5	8,497	0.06%
2020/04/08	1	62.80	1	62.30	62.50	0	8,461	0.00%
2020/04/07	76	62.47	1	62.60	61.80	75	8,374	0.90%
2020/04/06	2	61.40	9	60.84	61.60	-7	8,244	-0.08%
2020/04/01	2	58.50	1	59.10	58.40	1	8,028	0.01%
2020/03/31	13	59.78	2	59.60	58.00	11	7,929	0.14%
2020/03/30	2	59.30	1	60.00	59.30	1	7,705	0.01%
2020/03/27	14	60.49	20	60.46	60.10	-6	7,575	-0.08%
2020/03/26	7	53.96	24	54.05	55.10	-17	7,245	-0.23%
2020/03/25	7	55.06	35	55.07	54.90	-28	7,265	-0.39%
2020/03/24	26	51.69	4	51.60	51.90	22	7,242	0.30%
2020/03/23	6	49.59	2	49.65	48.20	4	7,341	0.05%
2020/03/20	11	51.95	5	51.36	51.80	6	7,335	0.08%
2020/03/19	13	48.30	9	48.04	48.10	4	7,245	0.06%
2020/03/18	10	50.73	2	51.45	50.30	8	7,137	0.11%
2020/03/17	6	51.02	0	0.00	50.70	6	7,143	0.08%
2020/03/16	12	53.83	1	53.10	52.60	11	7,083	0.16%
2020/03/13	6	53.67	3	52.73	55.30	3	7,017	0.04%
2020/03/12	4	57.35	4	57.35	56.80	0	6,839	0.00%
2020/03/11	10	60.17	4	60.58	59.40	6	6,756	0.09%
2020/03/10	9	60.50	7	60.76	60.30	2	6,727	0.03%
2020/03/09	3	60.03	7	61.01	61.30	-4	6,612	-0.06%
2020/03/06	5	61.48	0	0.00	61.30	5	6,580	0.08%
2020/03/05	0	0.00	5	62.50	62.90	-5	6,605	-0.08%
2020/03/04	1	61.50	25	62.00	61.60	-24	6,685	-0.36%
2020/03/03	0	0.00	5	61.60	61.00	-5	6,584	-0.08%
2020/03/02	12	60.52	6	60.60	60.30	6	6,503	0.09%
2020/02/27	3	63.03	0	0.00	62.70	3	6,430	0.05%
2020/02/26	0	0.00	7	64.50	64.20	-7	6,378	-0.11%
2020/02/24	2	64.60	2	64.50	64.50	0	6,523	0.00%
2020/02/20	0	0.00	2	66.50	66.30	-2	6,815	-0.03%
2020/02/19	2	66.70	2	65.90	66.70	0	6,893	0.00%
2020/02/18	1	64.50	6	65.32	66.00	-5	6,983	-0.07%
2020/02/17	1	65.30	1	65.20	65.80	0	7,238	0.00%
2020/02/13	0	0.00	1	65.50	65.40	-1	8,226	-0.01%
2020/02/12	0	0.00	4	65.35	65.30	-4	8,661	-0.05%
2020/02/11	1	64.90	0	0.00	65.50	1	9,655	0.01%
2020/02/10	2	65.10	4	65.13	64.70	-2	9,654	-0.02%
2020/02/07	1	65.40	1	65.30	65.30	0	9,618	0.00%
2020/02/06	0.6	66.60	4	66.50	66.60	-3.4	9,648	-0.03%
2020/02/05	1	64.70	40	64.48	64.80	-39	9,685	-0.40%
2020/02/03	2	62.70	8	63.55	63.90	-6	9,818	-0.06%
2020/01/31	5	63.68	0	0.00	63.60	5	9,843	0.05%
2020/01/30	4	63.43	1	65.20	62.80	3	9,970	0.03%
2020/01/20	3	68.00	1	68.00	68.00	2	9,796	0.02%
2020/01/17	0	0.00	30	68.00	67.90	-30	9,809	-0.31%
2020/01/16	0	0.00	1	68.10	68.00	-1	9,812	-0.01%
2020/01/15	1	68.60	1	69.10	68.20	0	9,888	0.00%
2020/01/13	7	68.91	6	69.28	69.20	1	9,978	0.01%
2020/01/10	2	66.95	0	0.00	67.00	2	10,257	0.02%
2020/01/09	0	0.00	2	68.00	67.40	-2	10,402	-0.02%
2020/01/08	2	67.80	11	67.82	67.70	-9	10,386	-0.09%
2020/01/07	11	67.87	14	68.23	68.30	-3	10,325	-0.03%
2020/01/03	3	67.97	4	68.73	68.20	-1	10,280	-0.01%
2019/12/31	2	68.50	9	68.68	68.40	-7	10,309	-0.07%
2019/12/27	0	0.00	7	69.20	69.40	-7	10,289	-0.07%
2019/12/26	6	69.00	0	0.00	69.20	6	10,324	0.06%
2019/12/25	1	69.00	0	0.00	69.30	1	10,395	0.01%
2019/12/24	2	69.55	0	0.00	69.20	2	10,415	0.02%
2019/12/20	0	0.00	2	70.30	70.10	-2	10,393	-0.02%
2019/12/19	9	70.22	1	70.30	70.20	8	10,340	0.08%
2019/12/18	8	70.98	19	70.55	71.10	-11	10,264	-0.11%
2019/12/17	4	69.40	2.4	69.48	69.80	1.6	10,110	0.02%
2019/12/16	1	68.70	0	0.00	68.70	1	10,061	0.01%
2019/12/13	0	0.00	10	69.01	68.80	-10	10,081	-0.10%
2019/12/12	7	69.74	2	69.50	69.00	5	10,022	0.05%
2019/12/11	8	68.04	7	67.80	68.70	1	9,921	0.01%
2019/12/10	3	68.70	0	0.00	68.90	3	9,860	0.03%
2019/12/09	17	69.11	0	0.00	68.40	17	9,870	0.17%
2019/12/06	4	69.30	1	68.80	69.00	3	9,834	0.03%
2019/12/05	3	69.30	1	69.30	68.80	2	9,812	0.02%
2019/12/04	3	68.90	1	69.00	69.00	2	9,768	0.02%
2019/12/03	9	68.90	3	68.77	69.10	6	9,735	0.06%
2019/12/02	16	67.47	12	67.41	67.50	4	9,595	0.04%
2019/11/29	12	68.38	5	68.00	68.00	7	9,533	0.07%
2019/11/28	0	0.00	6	69.43	69.50	-6	9,419	-0.06%
2019/11/27	3	69.50	2	70.00	69.70	1	9,548	0.01%
2019/11/26	5	70.08	6	70.40	70.20	-1	9,489	-0.01%
2019/11/25	2	70.25	4	69.85	69.90	-2	9,335	-0.02%
2019/11/22	0	0.00	3	70.80	70.80	-3	9,321	-0.03%
2019/11/21	1.1	70.07	23	70.60	71.30	-21.9	9,256	-0.24%
2019/11/20	10	70.92	6	71.15	71.00	4	9,097	0.04%
2019/11/19	10	70.80	19	70.55	70.70	-9	8,977	-0.10%
2019/11/18	27	70.04	33	70.06	70.00	-6	8,747	-0.07%
2019/11/15	19	70.24	4	70.08	69.80	15	8,659	0.17%
2019/11/14	53.1	70.12	74	69.75	70.00	-20.9	8,545	-0.24%
2019/11/13	31	70.12	75	70.03	70.00	-44	8,312	-0.53%
2019/11/12	16	68.39	29	67.97	68.60	-13	7,853	-0.17%
2019/11/11	31	67.35	37	66.69	66.70	-6	7,394	-0.08%
2019/11/08	72	65.98	134	66.15	67.30	-62	7,023	-0.88%	大賣/
2019/11/07	15	61.00	2	61.10	61.20	13	6,158	0.21%
2019/11/06	6	61.20	1.3	60.76	61.30	4.8	6,163	0.08%
2019/11/05	10	61.41	7	61.40	61.00	3	6,181	0.05%
2019/11/04	2	60.75	21	61.02	61.10	-19	6,224	-0.31%
2019/11/01	32	60.21	18	60.16	60.20	14	6,196	0.23%
2019/10/31	4	59.35	45	59.32	59.30	-41	6,190	-0.66%
2019/10/30	13	60.18	25	60.48	60.40	-12	6,095	-0.20%
2019/10/29	40	60.73	49	60.94	60.70	-9	6,217	-0.14%
2019/10/28	6	59.90	6	59.75	59.80	0	6,159	0.00%
2019/10/25	10	59.40	10	59.36	59.60	0	6,204	0.00%
2019/10/24	3	59.10	9	59.04	59.30	-6	6,228	-0.10%
2019/10/23	1	58.80	21	59.14	59.20	-20	6,267	-0.32%
2019/10/22	8	58.86	6	58.98	58.50	2	6,216	0.03%
2019/10/21	3	58.10	44	57.96	58.30	-41	6,157	-0.67%
2019/10/18	72	58.72	115	58.48	58.00	-43	6,074	-0.71%	大賣/
2019/10/17	60	56.86	22	57.00	57.30	38	5,714	0.67%
2019/10/16	0	0.00	4.2	55.44	55.50	-4.2	5,511	-0.08%
2019/10/15	1	55.20	0	0.00	55.10	1	5,528	0.02%
2019/10/14	5	55.80	4	55.40	55.00	1	5,583	0.02%
2019/10/09	4	54.53	0	0.00	54.00	4	5,533	0.07%
2019/10/08	3	55.30	0	0.00	55.10	3	5,520	0.05%
2019/10/07	3	55.00	6	55.23	55.50	-3	5,520	-0.05%
2019/10/04	1	54.40	2	54.50	54.40	-1	5,464	-0.02%
2019/10/03	7	53.83	0	0.00	54.60	7	5,499	0.13%
2019/10/02	0.2	54.80	4	54.78	54.90	-3.8	5,516	-0.07%
2019/10/01	0	0.00	3	54.57	54.80	-3	5,504	-0.05%
2019/09/26	2	54.60	10	54.23	54.70	-8	5,459	-0.15%
2019/09/25	11	54.42	0	0.00	54.70	11	5,464	0.20%
2019/09/24	2	55.10	0	0.00	55.00	2	5,499	0.04%
2019/09/23	3	54.50	1	54.60	54.50	2	5,470	0.04%
2019/09/20	0	0.00	2	54.40	54.60	-2	5,506	-0.04%
2019/09/19	8	54.63	1	54.60	54.60	7	5,456	0.13%
2019/09/18	9.1	54.23	3	54.43	54.70	6.1	5,436	0.11%
2019/09/17	0	0.00	5	53.70	53.90	-5	5,345	-0.09%
2019/09/16	0.1	53.30	2	53.50	53.50	-1.9	5,421	-0.04%
2019/09/12	20	53.45	4	53.35	53.40	16	5,472	0.29%
2019/09/11	4	52.93	0	0.00	53.00	4	5,504	0.07%
2019/09/10	1	52.50	1	52.30	52.30	0	5,466	0.00%
2019/09/09	1	52.80	7	52.84	52.90	-6	5,468	-0.11%
2019/09/06	3	52.83	25	52.64	52.80	-22	5,458	-0.40%
2019/09/05	3	52.67	2	52.65	52.70	1	5,431	0.02%
2019/09/04	2	52.50	52	52.37	52.40	-50	5,497	-0.91%
2019/09/03	50	51.90	1	52.00	51.90	49	5,541	0.88%
2019/09/02	18	52.81	1	52.40	52.20	17	5,567	0.31%
2019/08/30	11	52.43	34	52.14	52.40	-23	5,581	-0.41%
2019/08/29	3	50.20	0	0.00	50.20	3	5,415	0.06%
2019/08/28	0	0.00	1	50.60	50.50	-1	5,400	-0.02%
2019/08/27	3	50.47	0	0.00	50.40	3	5,391	0.06%
2019/08/26	8	50.23	2	50.25	50.00	6	5,427	0.11%
2019/08/23	2	50.70	1	50.80	50.70	1	5,469	0.02%
2019/08/22	4	51.30	0	0.00	51.10	4	5,556	0.07%
2019/08/21	2	51.30	1	51.40	51.30	1	5,627	0.02%
2019/08/20	1	51.20	0	0.00	51.10	1	5,617	0.02%
2019/08/19	0	0.00	1	51.30	51.50	-1	5,590	-0.02%
2019/08/16	6	51.20	11	51.19	51.00	-5	5,592	-0.09%
2019/08/15	1	49.95	15	49.85	50.10	-14	5,512	-0.25%
2019/08/14	11	51.15	25	51.36	50.70	-14	5,523	-0.25%
2019/08/13	13	50.24	8	50.69	50.50	5	5,505	0.09%
2019/08/12	22.1	50.13	40	49.84	50.60	-17.9	5,493	-0.33%
2019/08/08	0	0.00	11	48.45	48.00	-11	5,414	-0.20%
2019/08/07	17	48.05	0	0.00	48.00	17	5,477	0.31%
2019/08/06	26	47.27	3	47.52	47.70	23	5,537	0.42%
2019/08/05	19	48.66	0	0.00	48.45	19	5,533	0.34%
2019/08/02	14	49.84	1	49.75	49.70	13	5,541	0.23%
2019/08/01	7	50.87	11	50.81	50.80	-4	5,735	-0.07%
2019/07/31	62	51.34	0.3	51.50	50.90	61.7	6,001	1.03%
2019/07/30	11	56.27	35	56.66	56.00	-24	5,782	-0.42%
2019/07/29	7	57.01	25	57.12	57.00	-18	5,768	-0.31%
2019/07/26	0.1	57.40	20	57.30	57.50	-19.9	5,731	-0.35%
2019/07/25	15	56.80	6	57.33	57.40	9	5,669	0.16%
2019/07/24	16	55.73	18	56.01	56.10	-2	5,675	-0.04%
2019/07/23	6	55.83	11	56.04	55.90	-5	5,669	-0.09%
2019/07/22	6	55.62	5	55.90	55.80	1	5,704	0.02%
2019/07/19	6	55.60	7	55.84	55.60	-1	5,719	-0.02%
2019/07/18	0	0.00	10	55.70	55.20	-10	5,809	-0.17%
2019/07/17	12	55.55	1	55.40	55.40	11	5,893	0.19%
2019/07/16	20	55.60	6	56.13	56.30	14	5,932	0.24%
2019/07/15	2	55.00	0	0.00	55.00	2	6,042	0.03%
2019/07/12	11	55.10	0	0.00	55.00	11	6,297	0.17%
2019/07/11	15	55.10	26	55.18	55.50	-11	6,804	-0.16%
2019/07/10	1	54.60	0	0.00	54.70	1	7,505	0.01%
2019/07/09	11	54.61	5	54.50	54.50	6	7,637	0.08%
2019/07/08	3	55.03	0	0.00	55.10	3	7,647	0.04%
2019/07/05	32	55.03	1	55.10	55.10	31	7,660	0.40%
2019/07/04	1	54.70	23	54.69	54.70	-22	7,710	-0.29%
2019/07/02	1	54.60	0	0.00	54.60	1	7,808	0.01%
2019/07/01	4.8	54.38	6	54.53	54.50	-1.2	7,840	-0.02%
2019/06/28	6	53.83	0	0.00	53.70	6	7,830	0.08%
2019/06/27	1	54.30	19	54.39	54.30	-18	7,899	-0.23%
2019/06/26	1	54.10	6	53.97	54.00	-5	7,916	-0.06%
2019/06/25	1	53.80	0	0.00	53.70	1	7,976	0.01%
2019/06/24	0	0.00	8	53.65	54.20	-8	8,010	-0.10%
2019/06/21	2	54.05	8	53.80	53.70	-6	8,018	-0.07%
2019/06/20	1.1	53.73	1	53.90	54.10	0.1	7,932	0.00%
2019/06/19	0	0.00	16	53.28	53.40	-16	7,889	-0.20%
2019/06/18	0	0.00	8	52.33	52.20	-8	7,844	-0.10%
2019/06/17	2	52.10	2	52.40	52.20	0	7,877	0.00%
2019/06/14	0	0.00	12	51.93	52.00	-12	7,892	-0.15%
2019/06/13	7	51.77	3	51.63	51.50	4	7,969	0.05%
2019/06/12	1	52.20	24	51.90	52.20	-23	8,383	-0.27%
2019/06/11	5	50.30	0	0.00	50.50	5	8,308	0.06%
2019/06/10	2	50.30	0	0.00	50.30	2	8,293	0.02%
2019/06/06	15	50.10	0	0.00	50.00	15	8,306	0.18%
2019/06/05	3	50.90	0	0.00	51.00	3	8,423	0.04%
2019/06/04	3	50.87	3	50.87	50.70	0	8,466	0.00%
2019/06/03	1	50.60	1	51.20	51.20	0	8,513	0.00%
2019/05/31	5	51.58	3	51.67	51.50	2	8,517	0.02%
2019/05/30	2	51.20	20	50.65	51.10	-18	8,440	-0.21%
2019/05/29	17	49.50	6	49.28	49.40	11	8,432	0.13%
2019/05/28	1	50.00	1	50.70	50.00	0	8,395	0.00%
2019/05/27	0	0.00	10	50.50	50.60	-10	8,375	-0.12%
2019/05/23	6	50.17	4	50.18	50.10	2	8,582	0.02%
2019/05/22	0	0.00	1	50.60	50.50	-1	8,627	-0.01%
2019/05/21	1	50.20	1	50.60	50.40	0	8,804	0.00%
2019/05/20	4	50.58	3	50.60	50.50	1	8,846	0.01%
2019/05/17	8	50.20	1	50.00	49.95	7	8,864	0.08%
2019/05/16	17	50.48	2	50.40	49.95	15	8,820	0.17%
2019/05/15	0	0.00	3	50.93	50.90	-3	8,787	-0.03%
2019/05/14	23	50.63	6	50.75	50.80	17	8,743	0.19%
2019/05/13	2	51.00	0.1	51.90	51.70	1.9	8,680	0.02%
2019/05/10	2	51.50	3	51.60	51.70	-1	8,645	-0.01%
2019/05/09	25	51.37	10	51.83	52.00	15	8,585	0.17%
2019/05/08	58	53.97	6	53.48	53.50	52	8,315	0.63%
2019/05/07	8	57.33	5	57.80	57.20	3	8,026	0.04%
2019/05/06	35	57.73	13	57.98	57.00	22	8,125	0.27%
2019/05/03	4	59.28	7	59.11	59.40	-3	7,979	-0.04%
2019/04/30	1	57.80	50	57.90	58.30	-49	7,912	-0.62%
2019/04/29	2	58.45	2	58.60	58.30	0	7,847	0.00%
2019/04/26	22	58.94	7	59.29	58.80	15	7,833	0.19%
2019/04/25	10	58.91	2	59.10	59.20	8	7,834	0.10%
2019/04/24	4	59.48	1	59.20	59.40	3	7,862	0.04%
2019/04/23	2	58.75	4	58.10	59.10	-2	7,782	-0.03%
2019/04/22	6	58.88	0	0.00	58.90	6	7,733	0.08%
2019/04/19	22	60.32	18	60.28	60.10	4	7,713	0.05%
2019/04/18	13	61.87	15	62.36	60.90	-2	7,671	-0.03%
2019/04/17	107	61.97	53	62.39	61.10	54	7,539	0.72%	大買/
2019/04/16	82.4	60.10	108	59.10	60.90	-25.6	7,192	-0.36%	大賣/
2019/04/15	0	0.00	10	54.90	55.50	-10	6,540	-0.15%
2019/04/12	1	53.80	5	54.00	53.80	-4	6,451	-0.06%
2019/04/11	0	0.00	2	54.30	53.60	-2	6,445	-0.03%
2019/04/10	0.1	54.20	2	53.90	54.20	-1.9	6,413	-0.03%
2019/04/09	5	53.78	7	53.90	54.30	-2	6,410	-0.03%
2019/04/08	5	53.30	1	53.30	53.30	4	6,352	0.06%
2019/04/03	3	52.67	0	0.00	52.70	3	6,299	0.05%
2019/04/02	9.2	53.02	0	0.00	53.00	9.2	6,261	0.15%
2019/04/01	6	53.00	3	53.07	53.00	3	6,228	0.05%
2019/03/29	1	53.10	7	53.19	53.30	-6	6,099	-0.10%
2019/03/28	21	53.00	28	52.97	53.00	-7	6,067	-0.12%
2019/03/27	0.3	52.50	7	52.49	52.50	-6.7	6,037	-0.11%
2019/03/26	1	52.00	12	52.04	52.00	-11	5,996	-0.18%
2019/03/25	8	51.29	0	0.00	51.40	8	5,977	0.13%
2019/03/22	2	52.10	3	52.27	52.10	-1	5,960	-0.02%
2019/03/21	5	52.00	0	0.00	51.80	5	5,968	0.08%
2019/03/20	2	51.85	3	52.00	52.10	-1	5,968	-0.02%
2019/03/19	1	52.20	4	52.00	52.10	-3	5,944	-0.05%
2019/03/18	11	51.56	3	51.77	51.90	8	5,967	0.13%
2019/03/15	28	51.96	10	52.20	52.40	18	5,896	0.31%
2019/03/14	55	54.50	0	0.00	54.20	55	5,474	1.00%
2019/03/13	1	54.90	0	0.00	54.90	1	5,595	0.02%
2019/03/12	2.6	54.90	4	54.95	54.90	-1.4	5,551	-0.03%
2019/03/11	3	53.93	15	53.86	53.90	-12	5,506	-0.22%
2019/03/08	1	52.50	0	0.00	52.50	1	5,387	0.02%
2019/03/07	1	52.00	0	0.00	52.40	1	5,432	0.02%
2019/03/05	0	0.00	3	52.27	52.30	-3	5,536	-0.05%
2019/03/04	8	51.70	2	51.75	51.80	6	5,537	0.11%
2019/02/27	4.6	52.50	1	52.80	52.80	3.6	5,499	0.07%
2019/02/26	6	53.17	2	53.65	53.00	4	5,490	0.07%
2019/02/25	4.1	53.01	6	53.45	53.70	-1.9	5,416	-0.04%
2019/02/22	8	52.71	3	52.93	52.90	5	5,346	0.09%
2019/02/21	3	52.77	0.3	52.50	52.50	2.8	5,238	0.05%
2019/02/20	1	52.20	12	52.50	52.50	-11	5,169	-0.21%
2019/02/19	2	51.70	0	0.00	51.50	2	5,040	0.04%
2019/02/18	2	51.50	7	51.49	51.20	-5	5,006	-0.10%
2019/02/15	1	50.60	0	0.00	50.80	1	4,996	0.02%
2019/02/14	3	50.83	5	51.46	50.60	-2	5,132	-0.04%
2019/02/13	17	50.98	7	51.10	50.70	10	5,154	0.19%
2019/02/12	5	50.86	0	0.00	51.00	5	5,228	0.10%
2019/02/11	7	51.03	0	0.00	51.00	7	5,259	0.13%
2019/01/30	1	51.60	2	51.55	51.80	-1	5,336	-0.02%
2019/01/29	5	51.12	0	0.00	51.40	5	5,462	0.09%
2019/01/28	2	51.30	3	51.87	51.50	-1	5,462	-0.02%
2019/01/25	22	50.33	40	50.45	51.00	-18	5,457	-0.33%
2019/01/24	1	49.05	2	49.15	49.00	-1	5,331	-0.02%
2019/01/23	5	48.59	0	0.00	48.60	5	5,384	0.09%
2019/01/22	2	48.95	1	49.15	49.00	1	5,401	0.02%
2019/01/21	4	49.41	4	49.58	49.00	0	5,495	0.00%
2019/01/18	3	48.65	16	48.82	48.95	-13	5,526	-0.24%
2019/01/17	4	48.63	0	0.00	48.60	4	5,541	0.07%
2019/01/16	1	48.95	20	48.81	48.90	-19	5,539	-0.34%
2019/01/15	0	0.00	1	48.80	48.90	-1	5,593	-0.02%
2019/01/11	21	48.24	0	0.00	48.10	21	5,548	0.38%
2019/01/10	0	0.00	2	48.25	48.50	-2	5,474	-0.04%
2019/01/09	7	47.84	15	47.80	48.00	-8	5,422	-0.15%
2019/01/08	13	47.09	0	0.00	47.40	13	5,403	0.24%
2019/01/07	6	48.80	11	48.79	48.50	-5	5,269	-0.09%
2019/01/04	14	48.56	0	0.00	48.50	14	5,286	0.26%
2019/01/03	7	49.47	1	49.60	49.60	6	5,461	0.11%
2019/01/02	3	50.57	9	50.93	50.20	-6	5,502	-0.11%
2018/12/28	0	0.00	123	50.90	51.40	-123	5,510	-2.23%	大賣/鉅額交易
2018/12/27	4	50.13	3	50.40	50.40	1	5,535	0.02%
2018/12/26	2	49.90	2	49.70	49.70	0	5,629	0.00%
2018/12/25	3.3	49.30	2	49.90	49.90	1.3	5,676	0.02%
2018/12/24	57	49.69	2	50.60	50.60	55	5,738	0.96%
2018/12/22	3	49.90	0	0.00	49.95	3	5,790	0.05%
2018/12/21	3	49.90	53	49.92	50.40	-50	5,986	-0.84%
2018/12/20	4	49.89	0	0.00	49.90	4	6,148	0.07%
2018/12/17	0	0.00	8	51.16	51.30	-8	6,491	-0.12%
2018/12/14	25	50.50	0	0.00	50.70	25	6,565	0.38%
2018/12/13	91	51.50	0	0.00	51.70	91	6,571	1.38%
2018/12/12	18	50.90	47	51.24	51.20	-29	6,605	-0.44%
2018/12/11	20	50.26	1	50.40	50.30	19	6,679	0.28%
2018/12/10	10	50.05	0	0.00	49.80	10	6,949	0.14%
2018/12/07	1	50.80	1	50.90	50.80	0	6,982	0.00%
2018/12/06	19	50.37	0	0.00	50.10	19	7,050	0.27%
2018/12/05	13	52.89	2	53.10	52.90	11	6,990	0.16%
2018/12/04	0	0.00	2	53.90	53.80	-2	7,131	-0.03%
2018/12/03	0	0.00	37	53.69	54.10	-37	7,168	-0.52%
2018/11/30	66	52.56	45	53.04	52.30	21	7,220	0.29%
2018/11/28	2	53.20	2	53.10	53.00	0	7,195	0.00%
2018/11/27	1	50.70	0	0.00	51.30	1	7,127	0.01%
2018/11/26	0	0.00	7	50.73	50.80	-7	7,191	-0.10%
2018/11/23	2	50.20	2	49.80	49.70	0	7,236	0.00%
2018/11/22	4	50.23	1	50.30	50.10	3	7,204	0.04%
2018/11/21	1	50.70	1	51.20	51.20	0	7,211	0.00%
2018/11/20	0	0.00	1	51.80	51.60	-1	7,199	-0.01%
2018/11/19	0	0.00	4	52.25	52.50	-4	7,236	-0.06%
2018/11/16	0	0.00	2	50.90	51.00	-2	7,258	-0.03%
2018/11/15	3	50.40	0	0.00	50.30	3	7,281	0.04%
2018/11/14	0	0.00	1	51.40	50.70	-1	7,347	-0.01%
2018/11/13	7	49.44	6	49.94	51.20	1	7,356	0.01%
2018/11/12	1	51.20	0	0.00	51.10	1	7,337	0.01%
2018/11/09	3	51.90	2	52.00	52.20	1	7,313	0.01%
2018/11/08	4	51.80	82	51.83	51.90	-78	7,210	-1.08%
2018/11/07	8	51.39	0	0.00	51.30	8	7,148	0.11%
2018/11/06	16	52.60	56	52.68	51.90	-40	7,093	-0.56%
2018/11/05	8	54.59	0	0.00	54.40	8	7,198	0.11%
2018/11/02	126	54.62	4	55.28	55.40	122	7,214	1.69%	大買/鉅額交易
2018/11/01	2	55.75	2	55.80	56.00	0	7,235	0.00%
2018/10/31	0	0.00	2	55.30	56.30	-2	7,286	-0.03%
2018/10/29	0	0.00	4	56.75	55.30	-4	7,450	-0.05%
2018/10/25	1	53.60	131	53.38	54.10	-130	7,509	-1.73%	大賣/鉅額交易
2018/10/24	4	54.70	2	55.00	54.60	2	7,636	0.03%
2018/10/23	68	54.66	2	54.70	54.00	66	7,746	0.85%
2018/10/22	1	57.00	0	0.00	56.90	1	7,885	0.01%
2018/10/19	1	57.51	0	0.00	57.50	1	8,008	0.01%
2018/10/18	1.2	56.97	1	57.20	57.20	0.2	8,069	0.00%
2018/10/17	0	0.00	4	57.93	56.80	-4	8,128	-0.05%
2018/10/16	2	55.95	6	56.75	56.80	-4	8,138	-0.05%
2018/10/15	3	53.47	52	53.81	54.00	-49	8,170	-0.60%
2018/10/12	29	53.21	5	53.64	53.90	24	8,204	0.29%
2018/10/11	111	54.11	149	54.14	53.80	-38	8,194	-0.46%	大買/大賣/
2018/10/09	3	59.77	0	0.00	59.60	3	8,068	0.04%
2018/10/08	24	60.60	12	61.22	60.60	12	8,084	0.15%
2018/10/05	1	60.00	25	61.26	61.30	-24	8,095	-0.30%
2018/10/04	4	60.28	1	60.60	60.90	3	8,056	0.04%
2018/10/03	16	60.76	7	60.80	60.50	9	7,961	0.11%
2018/10/02	2	61.10	2	61.00	61.00	0	7,960	0.00%
2018/10/01	1	61.40	3	61.60	61.70	-2	7,920	-0.03%
2018/09/28	17	60.49	3	60.87	61.10	14	7,917	0.18%
2018/09/27	48	60.46	3	60.83	60.90	45	7,811	0.58%
2018/09/26	101.2	62.27	1.5	62.13	62.10	99.7	7,624	1.31%	大買/
2018/09/25	0	0.00	2	64.80	64.20	-2	7,483	-0.03%
2018/09/21	11	63.39	0	0.00	65.10	11	7,541	0.15%
2018/09/20	8	63.59	1	63.50	63.60	7	7,445	0.09%
2018/09/19	1	65.20	3	65.43	65.50	-2	7,535	-0.03%
2018/09/18	4.1	64.53	2	64.95	64.90	2.1	7,627	0.03%
2018/09/17	3	65.43	24	65.58	65.80	-21	7,730	-0.27%
2018/09/14	83	65.40	230	65.15	65.60	-147	7,751	-1.90%	大賣/鉅額交易
2018/09/13	10	60.95	1	60.40	60.90	9	7,565	0.12%
2018/09/12	3	59.57	3	59.83	60.10	0	7,568	0.00%
2018/09/11	6	59.12	2	59.80	59.90	4	7,571	0.05%
2018/09/10	13.5	59.21	2	58.80	58.80	11.5	7,639	0.15%
2018/09/07	6.5	61.57	12	61.67	61.20	-5.5	7,704	-0.07%
2018/09/06	38.2	62.92	0	0.00	62.50	38.2	7,709	0.50%
2018/09/05	72	64.00	0.8	64.20	63.90	71.2	7,699	0.92%
2018/09/04	3	65.00	0	0.00	64.90	3	7,697	0.04%
2018/09/03	37	65.24	2	65.15	65.20	35	7,769	0.45%
2018/08/31	1	64.10	76	66.11	66.20	-75	7,945	-0.94%
2018/08/30	77	64.90	2	65.40	64.50	75	7,987	0.94%
2018/08/29	0	0.00	77	66.00	66.00	-77	8,020	-0.96%
2018/08/28	1	65.30	3	65.23	65.20	-2	8,081	-0.02%
2018/08/27	2	64.05	4	64.40	64.50	-2	8,153	-0.02%
2018/08/24	12	63.55	0	0.00	63.70	12	8,186	0.15%
2018/08/23	1.1	63.95	0	0.00	64.20	1.1	8,431	0.01%
2018/08/22	0	0.00	10	64.30	64.50	-10	8,521	-0.12%
2018/08/21	34	63.78	5	63.78	64.30	29	8,490	0.34%
2018/08/20	2	65.75	1	66.00	65.60	1	8,393	0.01%
2018/08/17	2.1	65.70	3.3	66.63	65.40	-1.2	8,433	-0.01%
2018/08/16	32	66.49	1	66.20	66.50	31	8,397	0.37%
2018/08/15	5	67.10	10	67.38	67.20	-5	8,421	-0.06%
2018/08/14	1	68.50	0	0.00	68.50	1	8,448	0.01%
2018/08/13	8.1	67.99	9	68.56	67.80	-0.9	8,510	-0.01%
2018/08/10	8	68.10	20	68.45	69.00	-12	8,628	-0.14%
2018/08/09	5	66.80	0	0.00	66.70	5	8,437	0.06%
2018/08/07	1	66.50	62	66.41	66.60	-61	8,454	-0.72%
2018/08/06	63	65.72	0	0.00	66.00	63	8,446	0.75%
2018/08/03	4	66.03	2.4	66.63	66.70	1.6	8,554	0.02%
2018/08/02	3	67.27	2	67.95	66.60	1	8,514	0.01%
2018/08/01	6.1	67.55	6	68.17	67.50	0.1	8,558	0.00%
2018/07/31	5.1	67.35	75	67.68	68.10	-69.9	8,505	-0.82%
2018/07/30	5.1	66.21	64	66.16	66.50	-58.9	8,359	-0.70%
2018/07/27	1	69.20	35.2	68.73	69.20	-34.2	8,238	-0.42%
2018/07/26	16.1	67.85	3	68.10	67.90	13.1	8,051	0.16%
2018/07/25	25.3	68.90	1	69.00	68.70	24.3	7,970	0.30%
2018/07/24	16	68.85	1	69.00	69.10	15	7,906	0.19%
2018/07/23	1	68.80	28	68.91	69.30	-27	7,861	-0.34%
2018/07/20	3	67.83	22	68.79	68.40	-19	7,839	-0.24%
2018/07/19	4	67.73	11	67.39	67.30	-7	7,779	-0.09%
2018/07/18	0	0.00	1	67.20	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	2	66.15	66.70	-2	7,697	-0.03%
2018/07/16	0.1	65.10	4	65.28	65.30	-3.9	7,641	-0.05%
2018/07/13	1	63.60	2	63.55	64.00	-1	7,622	-0.01%
2018/07/12	23	63.22	2	63.50	63.10	21	7,629	0.28%
2018/07/11	0.1	62.80	1	62.70	62.60	-0.9	7,681	-0.01%
2018/07/09	1	63.00	3	62.90	62.90	-2	7,748	-0.03%
2018/07/06	1	62.00	0	0.00	62.40	1	7,827	0.01%
2018/07/05	0	0.00	3	63.20	63.10	-3	7,836	-0.04%
2018/07/03	5	62.92	5	63.16	63.00	0	8,002	0.00%
2018/07/02	4.5	62.47	1	62.70	62.70	3.5	8,029	0.04%
2018/06/29	1	62.60	2	62.55	62.70	-1	7,960	-0.01%
2018/06/28	7	60.94	3	60.97	60.90	4	7,855	0.05%
2018/06/27	7.5	62.53	28	62.20	62.00	-20.5	7,719	-0.27%
2018/06/26	5	62.74	2	63.00	62.10	3	7,654	0.04%
2018/06/25	12	64.33	0	0.00	63.80	12	7,524	0.16%
2018/06/22	6	64.93	0	0.00	65.00	6	7,433	0.08%
2018/06/21	31	66.11	2	66.45	66.00	29	7,359	0.39%
2018/06/20	28	65.80	56	66.40	67.00	-28	7,443	-0.38%
2018/06/19	10	65.25	1	65.50	65.30	9	7,395	0.12%
2018/06/15	5	66.20	8	66.45	66.20	-3	7,276	-0.04%
2018/06/14	2	66.50	0	0.00	66.50	2	7,127	0.03%
2018/06/13	3	66.97	0	0.00	66.70	3	7,133	0.04%
2018/06/12	3	67.50	0	0.00	67.30	3	7,456	0.04%
2018/06/08	2	67.75	45	67.81	67.90	-43	7,316	-0.59%
2018/06/07	12	67.95	2	67.85	67.80	10	7,122	0.14%
2018/06/06	9.1	68.40	9	68.49	68.50	0.1	7,133	0.00%
2018/06/05	20	67.20	1	67.00	67.30	19	7,043	0.27%
2018/06/04	10	66.60	6	66.03	66.60	4	6,949	0.06%
2018/06/01	2	64.15	2	64.60	64.90	0	6,869	0.00%
2018/05/31	9.5	64.45	6	64.70	63.30	3.5	6,838	0.05%
2018/05/30	2	65.40	10	65.30	65.00	-8	6,577	-0.12%
2018/05/28	2	65.90	2	65.90	66.00	0	6,483	0.00%
2018/05/25	7	65.84	6	66.00	66.10	1	6,495	0.02%
2018/05/24	11	64.77	0	0.00	65.00	11	6,445	0.17%
2018/05/23	7	65.14	5	65.00	65.00	2	6,377	0.03%
2018/05/22	4	65.03	0	0.00	65.00	4	6,467	0.06%
2018/05/21	7	64.49	0	0.00	65.00	7	6,557	0.11%
2018/05/18	138.2	65.04	116	65.54	65.00	22.2	6,557	0.34%	大買/大賣/
2018/05/17	11	67.25	5	67.36	67.20	6	6,511	0.09%
2018/05/16	8	66.71	0	0.00	66.60	8	6,523	0.12%
2018/05/15	119.5	67.00	1	66.90	66.90	118.5	6,665	1.78%	大買/鉅額交易
2018/05/14	4.1	67.04	3	67.37	67.50	1.1	6,849	0.02%
2018/05/11	22	67.18	119.1	67.20	67.00	-97.1	6,863	-1.41%	大賣/
2018/05/10	122	68.60	0	0.00	68.60	122	6,723	1.81%	大買/鉅額交易
2018/05/09	2.2	68.83	115	69.11	68.90	-112.8	6,771	-1.67%	大賣/鉅額交易
2018/05/08	0	0.00	2	70.20	70.00	-2	6,748	-0.03%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/03	3	69.90	0	0.00	70.70	3	7,117	0.04%
2018/05/02	3	70.03	20	70.65	71.00	-17	7,220	-0.24%
2018/04/30	0	0.00	1	69.40	69.50	-1	7,218	-0.01%
2018/04/27	0	0.00	1	68.70	68.70	-1	7,337	-0.01%
2018/04/26	71.5	68.38	0	0.00	68.30	71.5	7,428	0.96%
2018/04/25	69	68.58	0	0.00	68.60	69	7,458	0.93%
2018/04/24	16	69.66	0	0.00	69.10	16	7,537	0.21%
2018/04/23	2	70.60	5	70.56	70.40	-3	7,618	-0.04%
2018/04/20	1	69.30	15	70.51	70.50	-14	7,670	-0.18%
2018/04/19	19	69.75	29	70.10	69.50	-10	7,699	-0.13%
2018/04/18	18	69.17	1.1	69.59	69.10	17	7,853	0.22%
2018/04/17	48	69.41	2	69.90	69.00	46	7,917	0.58%
2018/04/16	4	70.85	0	0.00	70.30	4	7,869	0.05%
2018/04/13	7.2	71.18	0	0.00	71.10	7.2	7,902	0.09%
2018/04/12	12	71.39	0	0.00	71.50	12	7,967	0.15%
2018/04/11	9.1	72.10	27	72.43	71.80	-17.9	7,980	-0.22%
2018/04/10	25	71.76	2	71.90	71.80	23	8,034	0.29%
2018/04/09	4	71.73	35	72.95	72.20	-31	8,039	-0.39%
2018/04/03	26	72.15	2	72.25	72.00	24	7,974	0.30%
2018/04/02	1	72.80	0	0.00	72.80	1	7,947	0.01%
2018/03/31	16	73.00	0	0.00	73.00	16	7,978	0.20%
2018/03/30	0	0.00	32	73.59	73.20	-32	8,034	-0.40%
2018/03/29	16	72.79	0.1	73.00	72.60	15.9	8,048	0.20%
2018/03/28	2	73.70	0	0.00	73.50	2	7,982	0.03%
2018/03/27	21	73.61	2	74.05	73.80	19	7,985	0.24%
2018/03/26	6	72.88	3	73.60	73.50	3	8,013	0.04%
2018/03/23	11	73.10	8	73.58	73.50	3	8,130	0.04%
2018/03/22	5	74.62	5	74.72	74.50	0	8,208	0.00%
2018/03/21	8	74.76	0	0.00	74.50	8	8,290	0.10%
2018/03/20	6.2	74.79	6	74.97	74.90	0.2	8,420	0.00%
2018/03/19	60	74.80	33	75.25	75.50	27	8,424	0.32%
2018/03/16	12	74.19	11	74.53	76.10	1	8,395	0.01%
2018/03/15	3	75.67	1	76.00	76.00	2	8,184	0.02%
2018/03/14	1.3	76.34	0	0.00	76.50	1.3	8,309	0.02%
2018/03/13	1	76.90	3	77.20	77.30	-2	8,494	-0.02%
2018/03/12	0.1	77.30	13	76.61	77.40	-12.9	8,568	-0.15%
2018/03/09	1	74.60	3	74.93	75.00	-2	8,656	-0.02%
2018/03/08	2	74.20	0	0.00	74.20	2	8,821	0.02%
2018/03/07	2	74.15	2	74.45	74.00	0	8,931	0.00%
2018/03/05	3	74.07	0	0.00	74.00	3	9,241	0.03%
2018/03/02	4.2	73.91	0	0.00	74.20	4.2	9,334	0.04%
2018/03/01	8	74.21	3	74.90	75.00	5	9,440	0.05%
2018/02/27	0.2	75.00	4	75.48	75.00	-3.8	9,553	-0.04%
2018/02/26	7.2	75.65	0	0.00	74.90	7.2	9,606	0.07%
2018/02/23	1	74.90	7	75.31	75.60	-6	9,770	-0.06%
2018/02/22	8.3	74.70	1	75.80	73.70	7.3	9,939	0.07%
2018/02/21	20	72.70	22	73.50	76.00	-2	9,970	-0.02%
2018/02/12	5.4	74.08	2	73.00	72.30	3.4	10,052	0.03%
2018/02/09	3	70.83	14.2	73.34	73.40	-11.2	10,206	-0.11%
2018/02/08	15	72.37	0	0.00	72.00	15	10,208	0.15%
2018/02/07	10	74.10	9	73.73	73.60	1	10,332	0.01%
2018/02/06	16	72.92	2	71.90	71.50	14	10,314	0.14%
2018/02/05	5	76.38	9	76.77	77.00	-4	10,248	-0.04%
2018/02/02	6	77.27	11	77.56	77.60	-5	10,482	-0.05%
2018/02/01	13	77.63	4	78.05	77.00	9	10,459	0.09%
2018/01/31	7.1	79.09	1	79.20	79.00	6.1	10,408	0.06%
2018/01/30	7	80.07	30	79.84	79.90	-23	10,369	-0.22%
2018/01/29	11	78.30	1	78.50	78.50	10	10,080	0.10%
2018/01/26	22	78.21	1	78.80	78.40	21	10,063	0.21%
2018/01/25	0	0.00	8	78.78	79.00	-8	10,070	-0.08%
2018/01/24	2	77.60	2	77.60	77.60	0	9,969	0.00%
2018/01/23	0	0.00	8	78.01	78.00	-8	10,000	-0.08%
2018/01/22	9	76.27	3.1	76.88	77.40	5.9	9,954	0.06%
2018/01/19	1	77.10	2	76.90	77.30	-1	9,898	-0.01%
2018/01/18	7	77.29	7	76.96	76.70	0	9,823	0.00%
2018/01/17	7	75.30	15.2	76.24	77.10	-8.2	9,719	-0.08%
2018/01/16	1	74.80	2	75.25	75.50	-1	9,607	-0.01%
2018/01/15	21	75.00	2	75.10	75.10	19	9,577	0.20%
2018/01/12	5	74.10	12	74.43	75.10	-7	9,655	-0.07%
2018/01/11	4	72.00	30	72.44	72.50	-26	9,617	-0.27%
2018/01/10	2	71.60	6	72.05	72.50	-4	9,623	-0.04%
2018/01/09	1	71.90	5	72.28	72.20	-4	9,658	-0.04%
2018/01/08	0	0.00	3	71.97	72.00	-3	9,577	-0.03%
2018/01/05	40	71.48	38	71.90	72.00	2	9,559	0.02%
2018/01/04	26	71.87	1	71.90	71.90	25	9,572	0.26%
2018/01/03	5.1	72.52	3	72.47	72.60	2.1	9,580	0.02%
2018/01/02	3	71.80	1	72.30	72.10	2	9,546	0.02%