廣達 (2382)-元大-西門券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
267.0
漲跌
▲5.0
漲幅
+1.91%
成交量
22,394張
產業
上市電腦週邊類股
2002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

廣達 (2382)籌碼相關－元大-西門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	108.3	263.19	46.1	264.95	267.00	62.2	39,918	0.16%	大買/
2024/05/06	19.7	267.35	15.1	268.40	262.00	4.7	39,914	0.01%
2024/05/03	5.4	261.71	18	260.14	256.50	-12.6	39,657	-0.03%
2024/05/02	2.2	261.19	15.4	261.28	261.00	-13.3	39,799	-0.03%
2024/04/30	6	263.32	11.1	260.10	260.00	-5.1	39,819	-0.01%
2024/04/29	11.2	261.90	5.1	261.59	261.50	6.1	40,266	0.02%
2024/04/26	12.4	264.17	3.2	260.49	257.50	9.2	41,660	0.02%
2024/04/25	20.2	255.06	21	258.14	255.50	-0.8	42,404	0.00%
2024/04/24	30.2	255.76	21.5	256.37	260.50	8.7	42,268	0.02%
2024/04/23	5.4	234.47	2	237.00	237.00	3.4	42,264	0.01%
2024/04/22	13.7	234.41	3.4	233.67	230.00	10.3	42,290	0.02%
2024/04/19	11.1	244.12	16.7	242.41	241.50	-5.6	42,480	-0.01%
2024/04/18	11.7	250.41	12.5	251.24	250.50	-0.8	42,755	0.00%
2024/04/17	47.4	250.18	21.2	252.86	254.50	26.2	42,926	0.06%
2024/04/16	17.7	253.09	3.3	250.45	249.50	14.5	42,631	0.03%
2024/04/15	15.7	263.38	5.1	259.76	261.00	10.6	42,525	0.02%
2024/04/12	63.6	276.25	823	277.26	271.00	-759.4	42,194	-1.80%	大賣/鉅額交易
2024/04/11	87.6	285.62	13.8	284.76	284.50	73.8	41,905	0.18%
2024/04/10	84.8	284.24	12.1	285.91	282.00	72.7	41,815	0.17%
2024/04/09	92.2	287.78	13.1	287.77	287.00	79.1	41,642	0.19%
2024/04/08	120.1	294.09	20	293.93	291.50	100.1	41,704	0.24%	大買/
2024/04/03	140.2	292.29	13	292.77	293.50	127.2	41,887	0.30%	大買/鉅額交易
2024/04/02	125	295.25	47.3	295.13	298.00	77.8	41,317	0.19%	大買/
2024/04/01	75.4	287.99	27.1	287.35	282.50	48.3	40,260	0.12%
2024/03/29	72.4	287.85	45.6	288.91	293.50	26.8	39,443	0.07%
2024/03/28	26.1	264.74	45.9	269.08	280.00	-19.8	37,594	-0.05%
2024/03/27	121	252.88	10.1	255.50	257.50	111	36,650	0.30%	大買/鉅額交易
2024/03/26	156.1	256.19	40	255.18	254.00	116.1	37,417	0.31%	大買/鉅額交易
2024/03/25	4	257.37	81.1	257.01	255.00	-77.1	37,942	-0.20%
2024/03/22	12.2	259.77	12	259.04	257.50	0.2	38,520	0.00%
2024/03/21	76	255.56	10	256.10	254.50	66	38,256	0.17%
2024/03/20	65.6	253.16	22	252.77	249.00	43.6	38,219	0.11%
2024/03/19	3.2	256.50	5.9	256.87	257.00	-2.7	37,796	-0.01%
2024/03/18	30.3	256.06	26.5	255.34	255.00	3.8	37,643	0.01%
2024/03/15	50.5	255.88	37.5	254.27	257.50	13	37,048	0.03%
2024/03/14	39.4	245.16	22.3	244.20	243.50	17.1	36,248	0.05%
2024/03/13	12.6	251.11	25.1	251.93	250.50	-12.5	36,335	-0.03%
2024/03/12	6	252.33	32.7	253.17	254.50	-26.7	36,203	-0.07%
2024/03/11	34	248.03	37.2	249.63	249.50	-3.2	35,833	-0.01%
2024/03/08	53.4	244.42	34.1	241.67	241.50	19.3	35,512	0.05%
2024/03/07	12.7	244.52	43.2	241.19	240.50	-30.5	35,529	-0.09%
2024/03/06	2.1	245.50	17	245.68	246.50	-14.9	35,638	-0.04%
2024/03/05	19.2	244.52	7	243.51	245.00	12.2	36,225	0.03%
2024/03/04	12.6	239.51	3	239.50	239.00	9.6	36,395	0.03%
2024/03/01	3.5	235.21	3	235.67	237.00	0.5	36,524	0.00%
2024/02/29	30.8	232.22	6	233.08	232.00	24.8	36,927	0.07%
2024/02/27	62.5	234.01	46	234.12	232.50	16.5	36,961	0.04%
2024/02/26	4.3	240.14	1.1	241.00	241.00	3.3	37,026	0.01%
2024/02/23	79.2	246.28	7.2	244.80	241.00	72.1	37,456	0.19%
2024/02/22	10.8	243.92	9.3	243.54	243.50	1.5	37,689	0.00%
2024/02/21	8.8	237.11	2.7	237.92	236.00	6.1	37,476	0.02%
2024/02/20	9.4	242.76	2.1	242.47	242.50	7.3	37,359	0.02%
2024/02/19	24.5	243.44	14.1	244.82	241.50	10.4	37,447	0.03%
2024/02/16	59.2	252.22	12.2	255.43	248.50	47.1	37,507	0.13%
2024/02/15	40.8	266.22	63	268.35	266.50	-22.2	36,674	-0.06%
2024/02/05	2.2	254.01	16.7	253.94	255.00	-14.5	36,741	-0.04%
2024/02/02	8.1	249.84	37.1	250.63	253.00	-29	36,663	-0.08%
2024/02/01	20.5	243.43	9.4	246.39	243.00	11.1	36,745	0.03%
2024/01/31	16.6	248.27	2	248.25	247.00	14.6	37,348	0.04%
2024/01/30	19.3	251.86	48.1	251.91	253.00	-28.8	37,198	-0.08%
2024/01/29	3.4	242.56	3.2	244.18	245.50	0.2	37,025	0.00%
2024/01/26	11.5	243.01	2.5	243.11	242.00	9	37,294	0.02%
2024/01/25	40.1	253.17	5.1	252.18	249.00	35	37,652	0.09%
2024/01/24	5	251.90	15	252.33	250.00	-10	37,883	-0.03%
2024/01/23	15.1	252.58	26.6	252.28	252.50	-11.5	38,673	-0.03%
2024/01/22	48.5	254.76	55.3	253.24	253.50	-6.8	38,397	-0.02%
2024/01/19	26.2	235.18	49.5	235.54	240.00	-23.3	37,353	-0.06%
2024/01/18	39.1	222.63	7.5	221.72	221.50	31.6	36,647	0.09%
2024/01/17	36.4	232.04	29.3	229.57	228.50	7.1	36,773	0.02%
2024/01/16	13.3	227.40	28	228.23	228.00	-14.7	36,950	-0.04%
2024/01/15	18.5	230.79	15.1	229.78	226.50	3.4	37,286	0.01%
2024/01/12	15.5	227.77	77.5	231.20	231.00	-62	38,006	-0.16%
2024/01/11	14	221.79	26.3	223.37	224.00	-12.3	37,948	-0.03%
2024/01/10	7	217.79	20.2	217.73	218.00	-13.2	38,855	-0.03%
2024/01/09	27	220.24	17.1	221.11	216.00	10	39,217	0.03%
2024/01/08	7	216.28	2	215.25	214.00	5	39,229	0.01%
2024/01/05	16.1	219.49	2.4	218.19	215.50	13.7	40,263	0.03%
2024/01/04	8.1	218.18	21.1	217.79	219.00	-13	40,867	-0.03%
2024/01/03	3.3	212.61	4.1	213.29	214.00	-0.8	41,715	0.00%
2024/01/02	42.2	216.63	26	222.96	214.00	16.2	42,292	0.04%
2023/12/29	14.3	223.93	27.9	224.64	224.50	-13.6	42,257	-0.03%
2023/12/28	17	217.88	3.1	217.34	217.00	13.9	42,155	0.03%
2023/12/27	4	215.37	6	215.58	215.50	-2	42,630	0.00%
2023/12/26	3.2	215.37	1	216.50	216.00	2.2	43,969	0.00%
2023/12/25	34.2	217.05	34.2	216.44	215.50	0.1	45,127	0.00%
2023/12/22	18.5	215.63	40	216.91	215.00	-21.5	45,356	-0.05%
2023/12/21	30.1	212.41	78	213.31	215.50	-47.9	45,488	-0.11%
2023/12/20	24	206.42	67.9	210.52	210.00	-43.8	45,034	-0.10%
2023/12/19	23	207.24	4	207.00	203.50	19	44,692	0.04%
2023/12/18	12	203.67	14	204.39	203.00	-2	44,686	0.00%
2023/12/15	11	203.23	10	203.45	202.50	1	45,160	0.00%
2023/12/14	5.4	204.61	16.5	204.89	205.50	-11.2	45,308	-0.02%
2023/12/13	17	202.82	11	202.41	201.00	6	45,566	0.01%
2023/12/12	7.1	203.57	7	203.86	201.00	0.1	45,871	0.00%
2023/12/11	4.1	204.23	5	204.30	204.00	-0.9	46,314	0.00%
2023/12/08	13	203.27	21	204.17	203.00	-8	46,572	-0.02%
2023/12/07	22	200.82	9.1	201.65	201.00	12.9	47,016	0.03%
2023/12/06	4.1	199.38	6	200.17	199.50	-1.9	48,189	0.00%
2023/12/05	12.4	194.12	10	194.30	195.00	2.4	48,621	0.01%
2023/12/04	16.3	199.26	8	198.81	197.50	8.3	48,704	0.02%
2023/12/01	22.3	199.57	15.5	200.61	200.00	6.7	49,043	0.01%
2023/11/30	44.2	200.48	30.5	199.78	203.00	13.7	48,994	0.03%
2023/11/29	55.4	199.65	52.6	200.04	201.00	2.7	48,815	0.01%
2023/11/28	15.7	195.87	10	196.15	197.00	5.7	49,137	0.01%
2023/11/27	45.5	197.18	66	193.84	196.50	-20.6	49,772	-0.04%
2023/11/24	16.8	200.98	5.1	201.82	203.50	11.7	49,837	0.02%
2023/11/23	24.5	205.34	4.1	203.66	203.50	20.4	50,221	0.04%
2023/11/22	41.7	210.69	49.1	208.35	208.50	-7.4	51,248	-0.01%
2023/11/21	57.1	217.00	71	217.05	217.50	-13.9	52,538	-0.03%
2023/11/20	42.1	211.61	6	212.16	212.00	36.1	54,396	0.07%
2023/11/17	17	208.32	5	209.30	208.50	12	55,046	0.02%
2023/11/16	21	209.02	17.1	209.73	208.50	4	56,500	0.01%
2023/11/15	34	213.19	26.1	213.64	209.00	7.9	57,346	0.01%
2023/11/14	45.2	208.80	10	208.80	208.50	35.2	59,181	0.06%
2023/11/13	132.2	208.89	62	207.89	206.00	70.2	61,085	0.11%	大買/
2023/11/10	58.2	213.71	36	215.37	213.50	22.1	62,131	0.04%
2023/11/09	36	216.35	62.1	216.83	219.00	-26.1	63,371	-0.04%
2023/11/08	101.2	212.11	138.5	216.37	215.00	-37.3	65,202	-0.06%	大買/大賣/
2023/11/07	26.1	203.81	53	204.25	204.00	-26.9	65,861	-0.04%
2023/11/06	15	204.90	30	204.28	205.50	-15	67,393	-0.02%
2023/11/03	37.5	200.30	33.2	201.61	200.00	4.3	68,690	0.01%
2023/11/02	70	202.46	10.2	200.94	201.00	59.8	70,203	0.09%
2023/11/01	14.5	190.29	11.1	191.05	191.00	3.4	71,524	0.00%
2023/10/31	35	198.78	54.2	195.33	189.00	-19.2	73,097	-0.03%
2023/10/30	8	205.56	9	206.27	206.00	-1	74,682	0.00%
2023/10/27	40.2	203.18	32.1	203.87	203.00	8.1	76,422	0.01%
2023/10/26	34.3	202.14	17	204.09	202.50	17.2	77,922	0.02%
2023/10/25	14.3	210.79	16	210.25	210.50	-1.7	78,753	0.00%
2023/10/24	26.4	204.10	16	206.19	209.00	10.4	79,765	0.01%
2023/10/23	13.2	203.22	24	200.94	200.50	-10.8	80,983	-0.01%
2023/10/20	36.5	202.93	41	203.43	204.50	-4.6	82,915	-0.01%
2023/10/19	22.4	207.91	17	208.35	208.50	5.4	83,516	0.01%
2023/10/18	123.9	214.43	36.2	211.38	209.50	87.7	84,971	0.10%	大買/
2023/10/17	23.4	220.67	70	221.91	221.50	-46.6	85,014	-0.05%
2023/10/16	14	222.54	22.2	223.50	221.50	-8.2	85,546	-0.01%
2023/10/13	165.2	228.05	113.2	224.65	226.00	52	86,697	0.06%	大買/大賣/
2023/10/12	28.3	237.76	37.1	238.64	238.00	-8.8	86,393	-0.01%
2023/10/11	76.7	248.57	22.1	247.70	238.00	54.6	87,840	0.06%
2023/10/06	41	254.96	52.2	254.18	254.50	-11.2	88,426	-0.01%
2023/10/05	22	250.23	18.3	250.09	249.50	3.7	89,090	0.00%
2023/10/04	36.3	244.37	49.1	248.93	250.50	-12.8	89,611	-0.01%
2023/10/03	29.3	252.74	22.2	251.88	248.50	7.1	89,389	0.01%
2023/10/02	58.1	250.79	92.7	253.62	254.50	-34.6	89,443	-0.04%
2023/09/28	43.6	238.85	42.5	239.88	239.50	1	88,794	0.00%
2023/09/27	19.1	225.22	22.1	226.25	230.00	-3	88,251	0.00%
2023/09/26	12	227.58	8.1	223.92	221.50	3.9	89,321	0.00%
2023/09/25	20.1	226.23	27.2	226.04	226.00	-7.1	89,730	-0.01%
2023/09/22	16.7	220.86	18.1	224.86	227.50	-1.4	90,057	0.00%
2023/09/21	14.3	217.25	9.2	217.80	219.00	5	89,695	0.01%
2023/09/20	6.4	220.25	13.1	224.26	218.50	-6.8	89,452	-0.01%
2023/09/19	14.4	222.56	15.1	221.22	219.00	-0.7	89,328	0.00%
2023/09/18	23.4	222.99	21	223.17	222.50	2.4	89,526	0.00%
2023/09/15	17.2	235.19	26	235.60	233.00	-8.8	89,805	-0.01%
2023/09/14	60	234.91	18.6	234.71	235.00	41.4	90,100	0.05%
2023/09/13	20.1	225.72	23	226.43	228.50	-2.9	89,894	0.00%
2023/09/12	34.3	225.10	34	224.28	224.00	0.3	90,275	0.00%
2023/09/11	43.4	226.33	29.3	228.78	228.00	14.1	90,321	0.02%
2023/09/08	47.2	246.74	34	244.96	242.00	13.2	89,396	0.01%
2023/09/07	37.3	250.82	29.3	250.16	252.00	8	89,743	0.01%
2023/09/06	36.2	250.85	47.2	251.53	254.00	-11	90,599	-0.01%
2023/09/05	30.1	243.12	43	242.88	245.00	-12.9	91,085	-0.01%
2023/09/04	19.3	241.52	44	241.07	246.00	-24.7	91,314	-0.03%
2023/09/01	51.4	245.41	23.3	245.55	240.50	28.1	91,706	0.03%
2023/08/31	29.1	248.46	59	247.03	253.50	-29.9	91,236	-0.03%
2023/08/30	28	251.75	48.4	250.86	248.50	-20.3	90,591	-0.02%
2023/08/29	26.2	244.06	21	243.67	244.50	5.2	90,942	0.01%
2023/08/28	51.8	236.77	45.1	238.68	238.00	6.7	90,549	0.01%
2023/08/25	99.5	247.79	53.1	246.03	244.00	46.3	89,971	0.05%
2023/08/24	119.1	271.25	112.9	273.00	262.50	6.3	89,193	0.01%	大買/大賣/
2023/08/23	34.3	257.23	30.4	258.69	262.00	3.9	87,260	0.00%
2023/08/22	65.3	261.39	67.2	262.52	258.50	-1.9	87,016	0.00%
2023/08/21	108.4	255.21	88.3	253.84	250.50	20.1	85,971	0.02%	大買/
2023/08/18	143.1	263.91	117.1	263.91	256.00	26	84,870	0.03%	大買/大賣/
2023/08/17	100.5	270.09	81.2	271.68	272.50	19.3	82,775	0.02%
2023/08/16	63.2	257.50	106.4	257.26	270.00	-43.3	80,862	-0.05%	大賣/
2023/08/15	70.1	250.01	86.2	250.90	246.50	-16.1	79,538	-0.02%
2023/08/14	76.4	236.00	106.7	233.64	239.00	-30.3	78,326	-0.04%	大賣/
2023/08/11	43.4	222.82	71.2	220.64	223.50	-27.8	76,339	-0.04%
2023/08/10	72.1	214.67	46.9	214.35	210.50	25.1	75,438	0.03%
2023/08/09	52.2	236.04	55.2	236.55	233.50	-3	74,419	0.00%
2023/08/08	89.8	241.46	84.8	242.64	240.00	5	73,812	0.01%
2023/08/07	84.3	232.20	95.2	233.51	242.00	-10.9	71,937	-0.02%
2023/08/04	137.3	216.92	92.9	218.69	220.00	44.4	69,993	0.06%	大買/
2023/08/02	75	223.48	54.5	224.57	213.50	20.5	67,966	0.03%
2023/08/01	76.7	232.61	69.3	230.27	237.00	7.3	65,423	0.01%
2023/07/31	102.4	251.21	99.4	258.58	238.50	3	63,535	0.00%	大買/
2023/07/28	60.4	256.43	59.1	257.24	264.50	1.3	61,693	0.00%
2023/07/27	72.3	259.20	63	259.68	252.50	9.3	60,469	0.02%
2023/07/26	81.5	252.75	58	254.96	258.50	23.5	59,344	0.04%
2023/07/25	172.8	257.58	140.3	258.56	248.50	32.5	57,365	0.06%	大買/大賣/
2023/07/24	108.2	240.11	94.3	240.78	248.50	13.8	54,899	0.03%	大買/
2023/07/21	74.3	215.61	76.1	213.50	226.00	-1.8	53,038	0.00%
2023/07/20	45.7	203.25	51.6	204.82	211.00	-5.9	50,949	-0.01%
2023/07/19	58.2	202.39	54.2	204.07	198.00	4	49,580	0.01%
2023/07/18	42.1	202.15	77.2	203.09	201.50	-35.2	48,483	-0.07%
2023/07/17	50.1	198.15	21	197.12	196.00	29.1	46,854	0.06%
2023/07/14	88	199.29	65	200.02	198.00	23	46,301	0.05%
2023/07/13	77.2	198.72	81.3	200.14	195.00	-4.1	43,961	-0.01%
2023/07/12	80.5	182.69	87.4	182.72	187.50	-6.8	42,336	-0.02%
2023/07/11	28.2	170.44	37	171.43	173.00	-8.9	41,377	-0.02%
2023/07/10	14	162.32	15.3	162.14	162.50	-1.3	40,607	0.00%
2023/07/07	28.2	163.07	28.3	161.50	160.50	-0.1	40,324	0.00%
2023/07/06	67.1	168.67	42.1	165.76	165.00	25.1	39,670	0.06%
2023/07/05	36.9	166.83	36	167.76	169.50	0.9	38,862	0.00%
2023/07/04	67.2	167.40	55.8	168.43	170.50	11.4	38,150	0.03%
2023/07/03	36.1	160.36	27.5	159.57	160.50	8.6	36,644	0.02%
2023/06/30	14.1	150.12	15.3	149.83	152.00	-1.2	35,650	0.00%
2023/06/29	7	145.64	27.4	145.28	146.50	-20.4	34,853	-0.06%
2023/06/28	12.4	145.89	10	145.51	144.00	2.4	34,515	0.01%
2023/06/27	15	141.33	19.8	141.29	141.50	-4.8	34,041	-0.01%
2023/06/26	32.9	146.11	52	145.21	146.50	-19.1	33,402	-0.06%
2023/06/21	59.1	150.25	51.6	150.62	151.50	7.5	32,802	0.02%
2023/06/20	64.5	145.09	112.4	144.48	145.00	-47.9	31,932	-0.15%	大賣/
2023/06/19	48.6	149.36	30.3	148.42	150.00	18.4	31,097	0.06%
2023/06/16	44.7	146.56	17	146.65	149.00	27.7	30,599	0.09%
2023/06/15	75.3	146.50	27.4	146.08	147.00	47.9	29,704	0.16%
2023/06/14	51.8	138.98	36.8	139.37	140.00	15.1	28,915	0.05%
2023/06/13	62	135.77	42	136.25	138.00	20	28,425	0.07%
2023/06/12	61.1	132.08	68	130.99	129.00	-6.9	27,351	-0.03%
2023/06/09	40.1	128.46	58.2	127.26	131.50	-18.2	26,069	-0.07%
2023/06/08	29.2	120.68	22	121.89	120.00	7.2	24,925	0.03%
2023/06/07	27	124.06	25.2	123.28	125.00	1.8	24,375	0.01%
2023/06/06	5.1	117.70	4.1	118.31	118.50	0.9	23,329	0.00%
2023/06/05	6.1	117.16	0	0.00	117.00	6.1	22,912	0.03%
2023/06/02	21.1	119.02	18.8	118.67	118.00	2.3	22,448	0.01%
2023/06/01	6	114.92	2.1	114.53	115.00	3.9	21,303	0.02%
2023/05/31	16.2	116.00	14.2	115.92	116.50	2	20,850	0.01%
2023/05/30	23.1	116.23	22.5	119.11	115.00	0.6	19,902	0.00%
2023/05/29	13.1	114.12	2.1	114.54	114.00	11	18,759	0.06%
2023/05/26	11.2	116.44	8	117.13	115.50	3.2	18,208	0.02%
2023/05/25	0	0.00	7	113.00	113.50	-7	17,433	-0.04%
2023/05/24	5	105.50	1	106.00	105.50	4	16,667	0.02%
2023/05/23	5	105.90	6	105.34	107.00	-1	16,366	-0.01%
2023/05/22	2.1	105.51	0	106.00	106.00	2	15,908	0.01%
2023/05/19	1	106.00	6.4	107.02	109.00	-5.4	15,394	-0.04%
2023/05/18	5	102.30	7.1	101.93	102.50	-2.1	14,591	-0.01%
2023/05/17	3	100.50	5	100.28	100.50	-2	14,096	-0.01%
2023/05/16	1	100.50	4	101.37	101.00	-3	13,567	-0.02%
2023/05/15	10	98.27	51.5	101.88	97.60	-41.5	12,703	-0.33%
2023/05/12	27	101.04	15.5	98.99	101.50	11.5	11,907	0.10%
2023/05/11	24	92.33	4	92.58	92.30	20	10,758	0.19%
2023/05/10	3.1	91.64	3	91.43	91.70	0.1	10,579	0.00%
2023/05/09	2	92.40	2	91.95	91.80	0	10,482	0.00%
2023/05/08	0	0.00	10.1	89.50	90.40	-10.1	10,272	-0.10%
2023/05/05	0.1	88.70	0	0.00	89.60	0.1	10,114	0.00%
2023/05/04	0	88.77	2	89.25	89.00	-2	9,936	-0.02%
2023/05/03	2	88.45	6	89.00	89.30	-4	9,740	-0.04%
2023/05/02	0	0.00	14	89.23	89.60	-14	9,567	-0.15%
2023/04/28	11	85.51	1	85.90	85.90	10	9,161	0.11%
2023/04/27	3	85.37	1.5	84.76	85.30	1.5	9,114	0.02%
2023/04/26	0.2	82.92	1	82.90	83.10	-0.8	9,007	-0.01%
2023/04/25	0.7	83.70	2.3	83.29	83.70	-1.6	8,884	-0.02%
2023/04/24	0.1	84.80	2.1	84.90	85.00	-2	8,765	-0.02%
2023/04/21	2.6	84.86	1	85.70	84.30	1.6	8,678	0.02%
2023/04/20	3.7	85.84	0.3	85.80	85.50	3.5	8,588	0.04%
2023/04/19	5	86.53	6.2	84.99	86.00	-1.2	8,544	-0.01%
2023/04/18	3.1	81.45	7.1	82.42	82.60	-3.9	8,126	-0.05%
2023/04/17	3.1	80.65	0	81.70	81.30	3.1	8,029	0.04%
2023/04/14	13.2	81.65	713.4	82.79	81.80	-700.1	7,858	-8.91%	大賣/鉅額交易
2023/04/13	5.3	89.51	0.2	89.70	89.30	5.1	7,331	0.07%
2023/04/12	121.1	90.72	2.8	90.23	90.90	118.3	7,028	1.68%	大買/鉅額交易
2023/04/11	0	0.00	16.2	89.95	90.60	-16.2	6,814	-0.24%
2023/04/10	4.1	89.90	1.5	89.77	89.90	2.6	6,702	0.04%
2023/04/07	1.1	89.81	0	0.00	89.80	1.1	6,592	0.02%
2023/04/06	0	0.00	1	89.40	89.90	-1	6,459	-0.02%
2023/03/31	0	89.00	1	89.70	89.10	-1	6,340	-0.02%
2023/03/30	0.5	88.50	0.8	88.52	89.00	-0.3	6,513	0.00%
2023/03/29	0.2	87.70	0	0.00	88.00	0.2	6,808	0.00%
2023/03/28	0.1	87.40	0.1	87.50	87.30	0	7,121	0.00%
2023/03/27	1.1	87.05	1	87.50	87.50	0.1	7,343	0.00%
2023/03/24	5	87.20	0	0.00	87.50	5	7,684	0.07%
2023/03/23	2.1	84.80	2	85.05	85.30	0.1	7,517	0.00%
2023/03/22	0	84.80	4	84.73	85.00	-4	7,428	-0.05%
2023/03/21	0	0.00	1	84.00	83.80	-1	7,359	-0.01%
2023/03/20	0	0.00	1	83.60	83.20	-1	7,351	-0.01%
2023/03/17	1	83.50	3	83.50	83.20	-2	7,349	-0.03%
2023/03/16	1.3	82.52	3	83.07	82.80	-1.7	7,259	-0.02%
2023/03/14	1	81.30	0	0.00	81.20	1	7,198	0.01%
2023/03/10	0	81.20	3	81.40	81.50	-3	7,185	-0.04%
2023/03/09	0	0.00	1	82.20	82.20	-1	7,165	-0.01%
2023/03/08	0	81.90	1	81.80	81.90	-1	7,217	-0.01%
2023/03/07	0	0.00	2	81.95	82.00	-2	7,217	-0.03%
2023/03/06	0	81.40	6	81.97	81.70	-6	7,246	-0.08%
2023/03/03	2	80.60	0	0.00	80.60	2	7,264	0.03%
2023/03/02	0	0.00	1	80.80	80.50	-1	7,327	-0.01%
2023/03/01	0	0.00	2	80.20	79.80	-2	7,324	-0.03%
2023/02/24	1.1	80.05	1	81.00	80.10	0.1	7,308	0.00%
2023/02/22	1.1	78.34	3	79.10	79.20	-1.9	7,261	-0.03%
2023/02/21	0	0.00	0	79.90	79.90	0	7,343	0.00%
2023/02/20	70	79.47	0	0.00	79.60	70	7,424	0.94%
2023/02/17	0	0.00	0.1	78.61	78.90	-0.1	7,543	0.00%
2023/02/16	0.1	79.10	7	79.00	78.90	-6.9	7,849	-0.09%
2023/02/15	0.1	78.67	0	0.00	78.50	0.1	7,964	0.00%
2023/02/14	35	78.80	2	78.90	78.80	33	7,991	0.41%
2023/02/13	0	0.00	0.1	77.80	77.70	-0.1	8,026	0.00%
2023/02/09	0.1	77.60	0	0.00	77.50	0.1	8,126	0.00%
2023/02/08	0	0.00	4	77.50	77.50	-4	8,176	-0.05%
2023/02/07	0	77.40	8	77.76	77.80	-8	8,180	-0.10%
2023/02/06	0	0.00	2	76.40	76.40	-2	8,210	-0.02%
2023/02/03	2	76.00	0	0.00	76.10	2	8,282	0.02%
2023/02/02	9	76.00	0	0.00	76.50	9	8,302	0.11%
2023/01/31	0	76.10	0	0.00	74.70	0	8,321	0.00%
2023/01/30	1	75.70	0	0.00	76.30	1	8,268	0.01%
2023/01/17	120	74.63	4	74.60	75.00	116	8,206	1.41%	大買/鉅額交易
2023/01/16	0	0.00	0.1	74.30	74.10	-0.1	8,183	0.00%
2023/01/13	77	73.98	0	0.00	73.90	77	8,184	0.94%
2023/01/12	1.1	73.50	0	0.00	73.50	1.1	8,308	0.01%
2023/01/11	290	73.58	0	0.00	73.60	290	8,381	3.46%	大買/鉅額交易
2023/01/10	0	0.00	15	73.87	74.00	-15	8,503	-0.18%
2023/01/09	0	0.00	3.3	73.04	73.60	-3.3	8,609	-0.04%
2023/01/05	1.2	71.58	1	71.70	71.20	0.2	8,603	0.00%
2023/01/04	0.1	72.79	0	0.00	72.10	0.1	8,605	0.00%
2023/01/03	1	72.60	0	0.00	72.10	1	8,695	0.01%
2022/12/30	0.1	72.50	3	72.70	72.30	-2.9	8,663	-0.03%
2022/12/29	0	0.00	1	72.00	71.70	-1	8,696	-0.01%
2022/12/28	0	0.00	1.1	71.80	71.80	-1.1	8,716	-0.01%
2022/12/26	0.1	71.50	1	71.40	71.70	-0.9	8,803	-0.01%
2022/12/23	0	0.00	5	70.98	71.20	-5	8,873	-0.06%
2022/12/22	0	0.00	1	71.50	71.90	-1	8,940	-0.01%
2022/12/21	4	69.85	0	0.00	70.50	4	8,701	0.05%
2022/12/20	2	70.20	0	0.00	70.20	2	8,334	0.02%
2022/12/16	2	70.85	1	70.90	72.00	1	7,698	0.01%
2022/12/13	0.5	72.30	0	0.00	72.10	0.5	7,502	0.01%
2022/12/12	5	71.72	0	0.00	72.50	5	7,526	0.07%
2022/12/09	0	0.00	6	72.42	72.50	-6	7,653	-0.08%
2022/12/08	1	71.00	0	0.00	71.90	1	7,697	0.01%
2022/12/07	1.5	71.81	5.1	71.60	71.50	-3.6	7,722	-0.05%
2022/12/06	1	72.40	0	0.00	72.50	1	7,730	0.01%
2022/12/05	1.5	72.38	15	72.20	73.60	-13.6	7,726	-0.18%
2022/12/02	16	71.71	0.1	72.10	72.10	15.9	7,649	0.21%
2022/12/01	19.1	72.20	31	72.12	72.20	-11.9	7,641	-0.16%
2022/11/30	6	71.50	0	0.00	71.60	6	7,637	0.08%
2022/11/29	7	71.16	0.2	71.10	71.50	6.8	7,630	0.09%
2022/11/28	15	70.73	0	0.00	70.50	15	7,622	0.20%
2022/11/24	0.1	72.00	10	71.81	72.10	-9.9	7,618	-0.13%
2022/11/23	1	70.70	2	70.80	70.70	-1	7,575	-0.01%
2022/11/22	6	70.30	0	0.00	70.60	6	7,590	0.08%
2022/11/21	8	70.77	20	71.00	70.50	-12	7,604	-0.16%
2022/11/18	5	71.20	2	71.45	71.50	3	7,580	0.04%
2022/11/17	3	70.53	5	70.30	70.90	-2	7,510	-0.03%
2022/11/16	1	71.30	0	0.00	71.30	1	7,410	0.01%
2022/11/15	1	72.50	0	0.00	72.40	1	7,344	0.01%
2022/11/14	16	73.43	9	71.73	73.00	7	7,264	0.10%
2022/11/11	1	70.20	2	70.15	70.50	-1	7,022	-0.01%
2022/11/10	25.5	68.33	0	0.00	68.10	25.5	6,978	0.37%
2022/11/09	5	68.94	2.2	69.11	69.10	2.8	7,106	0.04%
2022/11/08	1.3	68.60	1	68.10	68.10	0.3	7,302	0.00%
2022/11/07	2.2	67.56	1	67.60	67.90	1.2	7,224	0.02%
2022/11/04	2.1	66.70	0.2	66.90	66.70	1.9	7,204	0.03%
2022/11/03	2.1	66.96	1	66.80	66.80	1.1	7,201	0.02%
2022/11/02	0	0.00	4	67.10	67.30	-4	7,170	-0.06%
2022/11/01	8	66.95	1.1	66.83	67.00	6.9	7,129	0.10%
2022/10/31	0.3	68.27	0.2	68.40	68.40	0.1	7,068	0.00%
2022/10/28	1.1	68.12	18.2	67.67	67.70	-17.1	7,089	-0.24%
2022/10/27	1.3	68.71	1	68.10	68.10	0.3	7,145	0.00%
2022/10/26	3.1	68.14	1.2	68.13	68.30	2	7,178	0.03%
2022/10/25	3	68.74	0.2	68.95	68.80	2.8	7,310	0.04%
2022/10/24	3.3	69.19	1	69.30	69.30	2.3	7,399	0.03%
2022/10/21	7.1	69.51	1.2	69.38	68.80	5.9	7,461	0.08%
2022/10/20	5.1	69.22	22	69.27	70.00	-16.9	7,496	-0.23%
2022/10/19	0	0.00	59.6	71.00	70.60	-59.6	7,375	-0.81%
2022/10/18	3.5	70.29	21.1	70.70	70.70	-17.6	7,313	-0.24%
2022/10/17	7.2	71.25	8	71.69	71.30	-0.8	7,241	-0.01%
2022/10/14	2.4	72.68	0	0.00	72.50	2.4	7,234	0.03%
2022/10/12	0	0.00	44.2	73.52	73.80	-44.2	7,305	-0.61%
2022/10/11	4.9	73.39	0	0.00	73.00	4.9	7,327	0.07%
2022/10/07	8.3	75.29	3	75.37	74.80	5.3	7,235	0.07%
2022/10/06	6	76.02	0	0.00	76.00	6	7,230	0.08%
2022/10/05	0	0.00	560	76.81	76.20	-560	7,215	-7.76%	大賣/鉅額交易
2022/10/04	1	75.70	11	75.95	76.20	-10	7,217	-0.14%
2022/10/03	2	74.95	8	75.70	74.20	-6	7,175	-0.08%
2022/09/30	0	0.00	2	77.10	77.00	-2	7,246	-0.03%
2022/09/28	0	0.00	3	77.13	77.70	-3	7,308	-0.04%
2022/09/26	1	76.20	0	0.00	76.50	1	7,296	0.01%
2022/09/22	1	76.60	1	77.20	79.00	0	7,377	0.00%
2022/09/20	3	79.60	0	0.00	79.30	3	7,222	0.04%
2022/09/19	7	79.74	11.5	80.27	79.70	-4.5	7,159	-0.06%
2022/09/15	0.3	79.86	0	0.00	79.60	0.3	7,002	0.00%
2022/09/14	1.2	79.73	0	0.00	79.20	1.2	6,959	0.02%
2022/09/13	0	0.00	1	81.00	80.70	-1	6,946	-0.01%
2022/09/12	0	0.00	20.2	80.55	80.80	-20.2	6,924	-0.29%
2022/09/08	0	0.00	21.1	79.30	79.80	-21.1	6,982	-0.30%
2022/09/07	0	0.00	4.2	79.31	79.30	-4.2	6,997	-0.06%
2022/09/05	0	0.00	7	79.00	79.20	-7	6,969	-0.10%
2022/09/02	0.1	78.30	0	0.00	77.90	0.1	6,956	0.00%
2022/09/01	2	77.60	1	78.00	78.10	1	6,962	0.01%
2022/08/30	4.1	77.96	2	78.90	78.60	2.1	6,873	0.03%
2022/08/29	1.3	77.87	0	0.00	78.30	1.3	6,888	0.02%
2022/08/26	1	79.00	0	0.00	79.00	1	6,886	0.01%
2022/08/25	27.1	78.70	0.4	79.00	79.00	26.7	6,895	0.39%
2022/08/24	1	78.10	0	0.00	78.40	1	6,917	0.01%
2022/08/23	1	78.70	0	0.00	78.30	1	7,039	0.01%
2022/08/22	0	0.00	1	79.10	79.50	-1	7,109	-0.01%
2022/08/18	11	78.34	3	78.77	79.00	8	7,130	0.11%
2022/08/17	20	77.88	0	0.00	77.80	20	7,122	0.28%
2022/08/16	25	76.87	1	78.30	78.40	24	7,123	0.34%
2022/08/15	7.5	78.45	0	0.00	77.80	7.5	7,028	0.11%
2022/08/12	0	0.00	0.2	81.00	80.90	-0.2	6,884	0.00%
2022/08/11	0	0.00	1.3	81.88	81.30	-1.3	6,980	-0.02%
2022/08/10	0	0.00	5	81.16	81.50	-5	7,124	-0.07%
2022/08/09	3	80.50	0	0.00	80.50	3	7,300	0.04%
2022/08/08	0	0.00	1	79.70	79.70	-1	7,586	-0.01%
2022/08/02	0	0.00	2	78.40	78.70	-2	7,614	-0.03%
2022/08/01	14.9	77.46	5	78.38	78.40	9.9	7,546	0.13%
2022/07/29	18.5	84.51	1	84.60	84.60	17.5	7,400	0.24%
2022/07/28	0	0.00	1	83.60	84.40	-1	7,262	-0.01%
2022/07/27	1.5	82.71	4	82.95	83.40	-2.5	7,196	-0.03%
2022/07/26	5.3	82.27	2	82.30	82.50	3.3	7,166	0.05%
2022/07/25	6.1	81.91	0	0.00	83.00	6.1	7,161	0.09%
2022/07/22	20.2	83.32	2	83.15	83.00	18.2	7,161	0.25%
2022/07/21	12	82.50	0	83.30	83.70	12	7,118	0.17%
2022/07/20	1.1	81.80	0	0.00	81.10	1.1	7,113	0.02%
2022/07/19	3.1	81.83	1	80.90	81.10	2.1	7,122	0.03%
2022/07/18	31	79.22	1	79.90	80.70	30	7,182	0.42%
2022/07/15	29	80.37	1	80.00	79.70	28	7,198	0.39%
2022/07/14	1.1	79.39	1	80.20	80.30	0.1	7,338	0.00%
2022/07/13	1	79.30	93	79.22	79.20	-92	7,323	-1.26%
2022/07/12	1	77.31	13	77.22	76.80	-12	7,326	-0.16%
2022/07/08	33.7	76.40	0	0.00	76.20	33.7	7,356	0.46%
2022/07/07	10.2	76.50	4	77.53	77.50	6.2	7,269	0.09%
2022/07/06	22.3	76.32	0	0.00	75.00	22.3	7,233	0.31%
2022/07/04	2	79.60	0	0.00	79.20	2	7,258	0.03%
2022/07/01	20	79.60	0	0.00	79.30	20	7,319	0.27%
2022/06/30	16	79.20	0	0.00	79.80	16	7,404	0.22%
2022/06/29	4.6	80.04	0	0.00	80.10	4.6	7,549	0.06%
2022/06/28	0.5	80.70	1	81.10	80.90	-0.5	7,659	-0.01%
2022/06/27	0	0.00	24	81.10	80.80	-24	7,836	-0.31%
2022/06/24	0	0.00	0.4	80.20	80.40	-0.4	7,870	0.00%
2022/06/23	0.1	79.20	0	0.00	80.00	0.1	7,891	0.00%
2022/06/22	0.1	79.30	1	79.50	79.40	-0.9	7,860	-0.01%
2022/06/20	24	79.20	0	0.00	78.90	24	7,806	0.31%
2022/06/17	1.2	79.25	0	0.00	81.00	1.2	7,831	0.02%
2022/06/16	0	80.40	0	0.00	79.80	0	7,752	0.00%
2022/06/15	0	0.00	11.4	80.06	80.00	-11.4	7,838	-0.14%
2022/06/14	1.2	79.54	1.1	79.32	79.90	0.1	7,954	0.00%
2022/06/13	0.1	79.10	0	0.00	79.30	0.1	8,014	0.00%
2022/06/09	10	80.60	0	0.00	80.60	10	8,023	0.12%
2022/06/07	2	79.00	7	79.90	80.00	-5	8,126	-0.06%
2022/06/06	0	0.00	5	79.80	79.60	-5	8,208	-0.06%
2022/06/02	13	79.02	20.5	79.90	79.10	-7.5	8,344	-0.09%
2022/06/01	0	0.00	38	80.02	79.90	-38	8,428	-0.45%
2022/05/31	1	78.70	0	0.00	79.60	1	8,436	0.01%
2022/05/30	3.3	78.63	3	78.67	79.10	0.3	8,301	0.00%
2022/05/27	149.2	77.11	0	0.00	77.20	149.2	8,252	1.81%	大買/鉅額交易
2022/05/26	0.2	76.40	1	76.70	76.70	-0.8	8,252	-0.01%
2022/05/25	0	0.00	2.1	75.90	75.70	-2.1	8,329	-0.03%
2022/05/24	101.3	75.20	0	0.00	75.00	101.3	8,479	1.19%	大買/鉅額交易
2022/05/23	75.9	75.71	2	75.85	75.50	73.9	8,400	0.88%
2022/05/20	243.2	74.95	0	0.00	74.50	243.2	8,389	2.90%	大買/鉅額交易
2022/05/19	12	74.62	433	74.31	75.10	-421.1	8,312	-5.07%	大賣/鉅額交易
2022/05/18	5.5	75.53	1	75.60	75.70	4.5	8,208	0.05%
2022/05/17	2.2	75.54	1	76.30	75.40	1.2	8,051	0.01%
2022/05/16	19.1	77.25	1	76.10	76.40	18.1	7,882	0.23%
2022/05/13	15.6	81.47	0	0.00	82.10	15.6	7,582	0.21%
2022/05/12	2.7	82.06	0	0.00	82.10	2.7	7,552	0.04%
2022/05/11	1.3	83.17	0	0.00	83.00	1.3	7,520	0.02%
2022/05/10	0.2	82.90	0.3	83.70	83.60	-0.1	7,542	0.00%
2022/05/09	0.3	84.73	0	0.00	84.90	0.3	7,633	0.00%
2022/05/06	0.1	85.40	2.2	84.81	85.60	-2.1	7,668	-0.03%
2022/05/05	2.3	85.81	1	86.00	85.50	1.3	7,688	0.02%
2022/05/04	0	0.00	51.2	84.29	85.20	-51.2	7,699	-0.67%
2022/05/03	1.3	83.35	16	83.70	83.60	-14.7	7,777	-0.19%
2022/04/29	0.2	83.75	1	83.70	83.80	-0.8	7,810	-0.01%
2022/04/28	2.6	82.64	0	0.00	82.90	2.6	7,907	0.03%
2022/04/27	12	83.12	0	0.00	83.00	12	7,975	0.15%
2022/04/26	21.1	83.55	0	0.00	83.90	21.1	8,007	0.26%
2022/04/25	4.1	83.13	0	0.00	83.20	4.1	7,981	0.05%
2022/04/22	6.2	84.08	0	0.00	84.50	6.2	7,911	0.08%
2022/04/20	13.1	84.66	2	85.35	85.80	11.1	7,859	0.14%
2022/04/19	12.1	85.35	0	0.00	85.00	12.1	7,715	0.16%
2022/04/18	12.2	85.27	5	85.20	85.20	7.2	7,809	0.09%
2022/04/15	4	85.58	3	85.80	85.90	1	7,812	0.01%
2022/04/14	74	86.34	0	0.00	85.60	74	7,872	0.94%
2022/04/13	0	0.00	3	87.17	87.70	-3	7,858	-0.04%
2022/04/12	0	0.00	0.3	85.80	85.70	-0.3	7,863	0.00%
2022/04/11	2.4	85.85	11	86.43	85.60	-8.6	7,899	-0.11%
2022/04/08	3.7	85.63	0	0.00	85.90	3.7	7,892	0.05%
2022/04/07	9	86.24	1	86.30	86.00	8	7,870	0.10%
2022/04/06	2.3	86.66	0	0.00	87.00	2.3	7,908	0.03%
2022/04/01	8.3	86.57	0	0.00	86.50	8.3	8,054	0.10%
2022/03/31	2.5	88.88	7	88.70	88.30	-4.6	7,848	-0.06%
2022/03/30	5.1	89.77	2	90.10	89.60	3.1	7,671	0.04%
2022/03/29	0	0.00	0	91.20	91.30	0	7,505	0.00%
2022/03/28	0.1	91.27	30.5	90.62	91.80	-30.4	7,499	-0.41%
2022/03/25	4	91.10	0	0.00	91.50	4	7,540	0.05%
2022/03/24	69.9	91.53	0	0.00	91.80	69.9	7,619	0.92%
2022/03/23	1.1	91.52	0	0.00	92.70	1.1	7,703	0.01%
2022/03/21	110.5	92.08	0	0.00	92.00	110.5	7,743	1.43%	大買/鉅額交易
2022/03/18	3.1	92.49	0	0.00	92.50	3.1	7,772	0.04%
2022/03/17	2	92.15	0	0.00	92.40	2	7,714	0.03%
2022/03/16	0.1	91.40	0	0.00	92.00	0.1	7,634	0.00%
2022/03/15	0.1	91.11	1	90.90	91.00	-0.9	7,586	-0.01%
2022/03/11	1	92.40	0.3	92.10	92.00	0.7	7,628	0.01%
2022/03/10	0	0.00	2.3	92.82	92.60	-2.3	7,640	-0.03%
2022/03/09	0	89.25	0	0.00	89.10	0	7,563	0.00%
2022/03/08	0.1	89.92	0	0.00	89.60	0.1	7,500	0.00%
2022/03/07	1.2	90.55	4	90.40	90.90	-2.8	7,381	-0.04%
2022/03/04	0.1	93.00	0	0.00	92.90	0.1	7,407	0.00%
2022/03/01	1	93.10	7	93.99	93.80	-6	7,400	-0.08%
2022/02/25	2	92.00	4	92.78	92.90	-2	7,351	-0.03%
2022/02/24	5	91.54	4.1	91.63	91.90	0.9	7,291	0.01%
2022/02/23	0.1	94.50	3	94.50	94.30	-2.9	7,157	-0.04%
2022/02/22	0	93.84	0.1	94.00	94.80	-0.1	7,251	0.00%
2022/02/21	0	0.00	1	94.55	94.70	-1	7,214	-0.01%
2022/02/18	0.3	94.00	11	94.03	94.30	-10.7	7,274	-0.15%
2022/02/17	48	93.25	1	93.10	93.20	47	7,482	0.63%
2022/02/16	1.1	93.06	2	93.45	93.40	-0.9	7,718	-0.01%
2022/02/15	33	92.03	0	0.00	92.40	33	7,737	0.43%
2022/02/14	3	92.07	0.1	92.50	92.60	2.9	7,744	0.04%
2022/02/11	61.2	93.67	1	93.60	93.80	60.2	7,869	0.76%
2022/02/10	2	94.75	4	94.60	95.00	-2	7,888	-0.03%
2022/02/09	0	0.00	6.5	95.46	95.70	-6.5	7,903	-0.08%
2022/02/08	0	0.00	6.5	94.02	94.20	-6.5	7,810	-0.08%
2022/02/07	0.1	93.60	0	0.00	93.70	0.1	7,801	0.00%
2022/01/26	0.7	92.80	1	93.20	92.90	-0.3	7,746	0.00%
2022/01/25	0.4	92.55	0.2	93.00	93.00	0.2	7,756	0.00%
2022/01/24	0.2	93.20	0.3	92.83	94.00	-0.1	7,671	0.00%
2022/01/21	1.2	92.18	11.3	92.09	92.90	-10.1	7,617	-0.13%
2022/01/20	2.2	93.10	1.1	92.86	92.80	1	7,494	0.01%
2022/01/19	1.1	93.00	2	93.65	93.40	-0.9	7,398	-0.01%
2022/01/18	6	93.28	13.4	93.38	93.40	-7.4	7,371	-0.10%
2022/01/17	1	91.70	1	92.20	91.90	0	7,275	0.00%
2022/01/14	1	91.40	2	92.25	92.50	-1	7,282	-0.01%
2022/01/13	2	91.80	4	92.05	92.20	-2	7,243	-0.03%
2022/01/12	1	91.80	0	0.00	91.90	1	7,196	0.01%
2022/01/11	4.1	91.61	0	0.00	92.10	4.1	7,183	0.06%
2022/01/10	1	93.40	2.4	93.04	92.50	-1.3	7,108	-0.02%
2022/01/07	7	92.83	2	93.85	93.00	5	7,097	0.07%
2022/01/06	0.3	92.70	0	93.20	93.30	0.3	7,039	0.00%
2022/01/05	1	93.10	0.2	93.10	93.50	0.8	6,993	0.01%
2022/01/04	3.3	93.04	3	93.30	93.50	0.3	6,997	0.00%
2022/01/03	4.1	93.80	1	93.90	93.70	3.1	6,912	0.04%
2021/12/30	2.2	94.58	3	95.13	94.70	-0.9	6,892	-0.01%
2021/12/29	21	94.41	6	94.42	94.60	15	6,822	0.22%
2021/12/28	2.2	93.78	0	0.00	94.70	2.2	6,688	0.03%
2021/12/27	0	0.00	0.1	91.32	91.40	-0.1	6,417	0.00%
2021/12/24	0	90.30	2	90.40	90.50	-2	6,430	-0.03%
2021/12/23	0	0.00	0	89.90	90.30	0	6,459	0.00%
2021/12/22	0	0.00	1	90.00	90.00	-1	6,490	-0.02%
2021/12/21	0	0.00	5	89.10	89.30	-5	6,476	-0.08%
2021/12/20	2	88.10	0	0.00	87.80	2	6,421	0.03%
2021/12/17	0	0.00	1	89.10	88.90	-1	6,429	-0.02%
2021/12/16	0	0.00	1.2	89.95	90.10	-1.2	6,493	-0.02%
2021/12/15	2.3	88.73	0	0.00	88.80	2.3	6,545	0.04%
2021/12/14	0.2	89.00	0	0.00	89.30	0.2	6,669	0.00%
2021/12/10	1.2	89.39	7	89.29	89.30	-5.8	6,574	-0.09%
2021/12/09	2	89.00	0	0.00	89.00	2	6,519	0.03%
2021/12/07	1	87.10	0	0.00	87.90	1	6,499	0.02%
2021/12/06	0	0.00	1	88.00	87.30	-1	6,462	-0.02%
2021/12/03	0	0.00	4.7	88.27	87.80	-4.7	6,465	-0.07%
2021/12/02	1.4	87.26	2	87.80	87.90	-0.6	6,415	-0.01%
2021/12/01	0.1	87.60	6	87.78	87.90	-5.9	6,352	-0.09%
2021/11/30	1.1	87.21	0.1	87.70	85.90	1	6,298	0.02%
2021/11/29	2	86.50	0.2	86.80	86.60	1.8	6,121	0.03%
2021/11/26	2	86.55	18	87.00	86.60	-16	6,109	-0.26%
2021/11/25	0	0.00	1.1	87.50	88.00	-1.1	6,188	-0.02%
2021/11/24	0.1	86.90	2	87.20	87.00	-1.9	6,214	-0.03%
2021/11/23	0.2	86.25	3.3	86.58	87.60	-3.1	6,215	-0.05%
2021/11/22	1.1	86.51	6	86.52	86.50	-4.9	6,165	-0.08%
2021/11/19	3	86.93	0	0.00	86.90	3	6,152	0.05%
2021/11/18	8.2	88.19	5	88.30	88.30	3.2	6,090	0.05%
2021/11/17	1	88.50	1	89.10	88.50	0	6,087	0.00%
2021/11/16	1.4	88.43	5.7	87.74	88.60	-4.3	6,057	-0.07%
2021/11/15	0	0.00	9	85.70	86.00	-9	5,885	-0.15%
2021/11/12	0	0.00	22	83.34	83.00	-22	5,764	-0.38%
2021/11/11	1	82.30	2	82.30	82.50	-1	5,807	-0.02%
2021/11/10	21	82.98	2	82.75	82.80	19	5,945	0.32%
2021/11/09	1	80.80	0.1	81.00	81.10	0.9	5,960	0.02%
2021/11/08	0.1	80.00	0	0.00	81.50	0.1	5,963	0.00%
2021/11/05	1	79.40	3	79.60	80.00	-2	5,955	-0.03%
2021/11/04	3	79.60	1.4	79.25	79.70	1.6	5,942	0.03%
2021/11/03	0.1	79.10	0	0.00	79.10	0.1	5,985	0.00%
2021/11/02	0	0.00	3	79.30	79.20	-3	6,033	-0.05%
2021/10/29	65	78.05	0	0.00	78.00	65	6,258	1.04%
2021/10/28	1	78.60	0	0.00	78.90	1	6,376	0.02%
2021/10/26	0	0.00	1	79.10	79.20	-1	6,656	-0.02%
2021/10/25	0	78.30	0	0.00	77.90	0	6,709	0.00%
2021/10/22	0	0.00	6	78.50	78.30	-6	6,850	-0.09%
2021/10/21	1	77.90	3	77.90	77.90	-2	7,033	-0.03%
2021/10/20	8	79.00	0	0.00	78.40	8	7,473	0.11%
2021/10/19	0	0.00	2	78.60	79.40	-2	7,685	-0.03%
2021/10/18	0.2	79.10	2	79.30	78.90	-1.8	7,828	-0.02%
2021/10/15	4	78.70	3.3	78.99	78.40	0.7	7,969	0.01%
2021/10/14	0.1	78.38	1	78.80	78.90	-0.9	8,014	-0.01%
2021/10/13	0.2	77.46	0	0.00	77.40	0.2	8,055	0.00%
2021/10/12	0.1	77.33	0	0.00	76.90	0.1	8,120	0.00%
2021/10/08	2.1	78.51	0.7	78.50	78.50	1.4	8,193	0.02%
2021/10/07	0	0.00	2	78.70	78.10	-2	8,317	-0.02%
2021/10/06	0	77.20	11	77.13	77.50	-11	8,332	-0.13%
2021/10/05	0.2	77.00	0	0.00	77.10	0.2	8,422	0.00%
2021/10/04	11	77.53	1	77.40	77.30	10	8,509	0.12%
2021/10/01	0.4	76.96	3	77.10	77.00	-2.7	8,569	-0.03%
2021/09/30	0	0.00	10	77.40	77.50	-10	8,565	-0.12%
2021/09/29	1	76.30	5	76.50	76.70	-4	8,640	-0.05%
2021/09/28	5	77.54	3	77.50	77.50	2	8,704	0.02%
2021/09/27	0.1	78.40	0.3	78.40	78.20	-0.2	8,780	0.00%
2021/09/24	11.1	79.11	12	79.53	78.40	-0.9	8,891	-0.01%
2021/09/23	1	78.71	0	0.00	79.50	1	8,853	0.01%
2021/09/22	7.1	76.83	6	77.75	78.40	1.1	8,773	0.01%
2021/09/16	4	75.83	1.2	75.73	76.00	2.8	8,638	0.03%
2021/09/15	5.1	75.91	0	0.00	75.90	5.1	8,810	0.06%
2021/09/14	1	75.70	0	0.00	75.70	1	8,897	0.01%
2021/09/13	1	74.50	0	0.00	75.20	1	9,109	0.01%
2021/09/10	2.1	74.51	0	0.00	74.90	2.1	9,193	0.02%
2021/09/09	0	76.50	0	0.00	76.00	0	9,279	0.00%
2021/09/08	0.1	77.04	1.2	76.23	76.20	-1.1	9,445	-0.01%
2021/09/07	0.1	77.34	2	77.20	76.90	-1.9	9,584	-0.02%
2021/09/06	0.1	77.80	0.3	77.70	76.80	-0.2	9,718	0.00%
2021/09/03	0.1	77.40	2	77.30	77.40	-1.9	9,797	-0.02%
2021/09/02	0.2	77.83	0	0.00	77.10	0.2	9,933	0.00%
2021/09/01	0	0.00	0.3	78.07	78.00	-0.3	10,141	0.00%
2021/08/31	1.1	77.51	0	0.00	78.40	1.1	10,194	0.01%
2021/08/30	0.3	77.29	4	77.13	77.50	-3.7	10,180	-0.04%
2021/08/27	0	76.50	1	76.60	76.80	-1	10,249	-0.01%
2021/08/26	0	0.00	2.3	76.13	76.30	-2.3	10,407	-0.02%
2021/08/25	2	77.20	0	0.00	77.00	2	10,580	0.02%
2021/08/24	1	76.71	0.1	76.80	76.70	0.9	10,639	0.01%
2021/08/23	0.1	76.34	0	0.00	75.90	0.1	10,719	0.00%
2021/08/20	1	75.70	1.2	76.10	75.60	-0.2	10,840	0.00%
2021/08/19	0	0.00	0.2	75.30	74.90	-0.2	11,356	0.00%
2021/08/18	0.1	74.85	0.1	75.20	75.20	0	11,484	0.00%
2021/08/17	7	73.36	1	74.30	73.70	6	11,478	0.05%
2021/08/16	2.3	72.99	4	73.13	73.20	-1.7	11,444	-0.02%
2021/08/13	4.2	74.21	7.1	73.80	73.70	-2.9	11,420	-0.03%
2021/08/12	4.4	76.10	4.2	75.72	76.00	0.2	11,377	0.00%
2021/08/11	4.3	76.52	4	76.30	76.40	0.3	11,433	0.00%
2021/08/10	2.3	77.15	1.3	76.97	77.10	1	11,563	0.01%
2021/08/09	3	76.77	2.5	77.40	77.50	0.5	11,738	0.00%
2021/08/06	2.1	76.41	31.1	77.13	77.10	-29	11,850	-0.24%
2021/08/05	5.2	76.31	5	76.50	76.40	0.2	12,015	0.00%
2021/08/04	27.1	76.49	2.1	76.24	76.20	25	12,291	0.20%
2021/08/03	9.3	76.77	2.3	77.44	77.40	7	12,231	0.06%
2021/08/02	5.1	77.55	111	77.47	78.00	-105.9	12,165	-0.87%	大賣/鉅額交易
2021/07/30	52.7	77.58	11.6	77.67	77.30	41.1	12,196	0.34%
2021/07/29	38.1	78.47	1	78.30	78.40	37.1	12,203	0.30%
2021/07/28	4.2	78.99	1	78.50	79.00	3.2	12,184	0.03%
2021/07/27	11.1	79.87	3	80.13	80.40	8.1	12,188	0.07%
2021/07/26	61.5	81.34	326	81.68	80.90	-264.5	12,102	-2.19%	大賣/鉅額交易
2021/07/23	53	89.84	1.5	89.96	89.40	51.6	11,689	0.44%
2021/07/22	38.2	89.90	0.1	90.20	90.00	38.1	11,501	0.33%
2021/07/21	76.1	90.25	10	90.00	90.30	66.1	11,469	0.58%
2021/07/20	0	90.68	1	90.70	91.00	-1	11,325	-0.01%
2021/07/19	4	90.08	0.1	90.50	90.70	3.9	11,315	0.03%
2021/07/16	0.1	89.60	2.2	90.41	91.40	-2.1	11,385	-0.02%
2021/07/15	39.1	89.24	0	0.00	89.40	39.1	11,377	0.34%
2021/07/14	37	90.13	0	0.00	89.90	37	11,334	0.33%
2021/07/13	1	91.40	3.1	91.62	91.80	-2.1	11,261	-0.02%
2021/07/12	1.2	90.83	0	0.00	91.30	1.2	11,292	0.01%
2021/07/09	0	0.00	0.1	91.00	90.50	-0.1	11,276	0.00%
2021/07/08	1.1	90.61	1	90.80	90.60	0.1	11,313	0.00%
2021/07/07	2	89.65	1	89.60	89.50	1	11,381	0.01%
2021/07/06	2.1	90.41	0	90.40	89.50	2.1	11,376	0.02%
2021/07/05	0	0.00	4.1	90.37	90.20	-4.1	11,361	-0.04%
2021/07/02	0.2	89.05	3.2	88.89	88.90	-3	11,314	-0.03%
2021/07/01	2	88.45	3	88.20	88.20	-1	11,283	-0.01%
2021/06/30	0	0.00	3.2	87.56	87.50	-3.2	11,193	-0.03%
2021/06/29	0.2	87.55	0.1	87.10	86.90	0.1	11,209	0.00%
2021/06/28	6.1	87.47	2	87.50	87.70	4.1	11,449	0.04%
2021/06/25	0	0.00	50.2	87.10	87.30	-50.2	11,570	-0.43%
2021/06/24	1.2	86.80	92	86.73	86.80	-90.8	11,637	-0.78%
2021/06/23	2	86.65	2.1	87.09	87.00	-0.1	11,509	0.00%
2021/06/22	4.1	86.31	2	86.20	86.20	2.1	11,458	0.02%
2021/06/21	51	87.06	8.1	87.28	87.10	42.9	11,292	0.38%
2021/06/18	1.1	87.13	0	0.00	87.00	1.1	11,370	0.01%
2021/06/17	3	87.53	0.1	87.70	87.60	2.9	11,245	0.03%
2021/06/16	7.1	88.00	2.3	88.10	88.30	4.8	11,237	0.04%
2021/06/15	11.3	87.11	2.1	87.35	87.10	9.2	11,287	0.08%
2021/06/11	1	86.30	1	86.30	86.00	0	11,244	0.00%
2021/06/10	24.1	85.30	0	0.00	85.10	24.1	11,254	0.21%
2021/06/09	16	85.66	0.9	86.02	85.10	15.2	11,197	0.14%
2021/06/08	4.2	86.74	1	86.80	86.70	3.2	11,121	0.03%
2021/06/07	7.1	86.75	0	0.00	87.00	7.1	11,106	0.06%
2021/06/04	6.9	87.16	0	0.00	87.10	6.9	11,104	0.06%
2021/06/03	2.1	87.91	4	87.85	87.80	-1.9	11,145	-0.02%
2021/06/02	38.2	89.56	0	0.00	88.40	38.2	11,093	0.34%
2021/06/01	32	90.28	1	90.50	89.90	31	11,019	0.28%
2021/05/31	35.1	88.50	5.4	88.87	89.70	29.7	11,062	0.27%
2021/05/28	30.3	87.84	3	88.23	87.90	27.3	11,048	0.25%
2021/05/27	5.1	86.90	5.7	86.98	87.40	-0.6	10,966	-0.01%
2021/05/26	3.2	87.21	1	87.70	87.20	2.2	10,593	0.02%
2021/05/25	2.1	88.41	0	0.00	87.90	2.1	10,510	0.02%
2021/05/24	1.1	88.06	0.1	88.61	87.90	1	10,469	0.01%
2021/05/21	3.1	88.94	2	90.45	88.80	1.1	10,477	0.01%
2021/05/20	3.3	88.77	1	90.20	88.40	2.3	10,473	0.02%
2021/05/19	5	89.94	6.4	90.25	89.50	-1.4	10,440	-0.01%
2021/05/18	6.4	88.67	0.5	89.98	90.00	5.9	10,478	0.06%
2021/05/17	2	88.10	11	88.30	88.30	-9	10,558	-0.09%
2021/05/14	8.4	90.92	2.4	91.22	90.30	6	10,414	0.06%
2021/05/13	3.3	88.19	2.1	88.67	88.10	1.1	10,258	0.01%
2021/05/12	7.4	87.19	8.1	87.74	87.90	-0.7	10,164	-0.01%
2021/05/11	25	92.80	1.5	92.43	91.50	23.5	10,012	0.23%
2021/05/10	1	95.00	2.3	95.50	94.50	-1.3	9,947	-0.01%
2021/05/07	1	95.10	0.2	94.86	95.40	0.8	10,007	0.01%
2021/05/06	1.5	92.72	5.5	93.02	93.00	-4	10,012	-0.04%
2021/05/05	0	94.48	1	94.50	94.10	-1	9,907	-0.01%
2021/05/04	4.5	94.12	7.8	94.45	94.30	-3.2	9,895	-0.03%
2021/05/03	2	96.85	3.3	97.00	96.20	-1.3	9,850	-0.01%
2021/04/29	1	98.10	3	98.30	98.40	-2	9,793	-0.02%
2021/04/28	1.5	97.13	3	97.30	97.60	-1.5	9,796	-0.02%
2021/04/27	2	97.10	0	0.00	97.40	2	9,875	0.02%
2021/04/26	2.3	98.39	2	98.60	98.80	0.3	9,825	0.00%
2021/04/23	1	97.70	7	98.17	97.60	-6	9,893	-0.06%
2021/04/22	2	97.00	41	97.11	97.20	-39	9,913	-0.39%
2021/04/21	1	97.50	0	0.00	97.80	1	9,885	0.01%
2021/04/20	4	97.53	10.1	98.00	98.00	-6.1	9,976	-0.06%
2021/04/19	1	97.30	1	97.20	97.30	0	9,987	0.00%
2021/04/16	0.1	97.40	0	0.00	97.90	0.1	10,011	0.00%
2021/04/15	2	95.75	0	0.00	95.90	2	10,014	0.02%
2021/04/14	5	95.82	5.3	95.85	96.00	-0.3	10,014	0.00%
2021/04/13	2.2	95.59	2	96.00	95.90	0.2	10,058	0.00%
2021/04/12	1	98.50	1	97.60	97.40	0	10,139	0.00%
2021/04/09	3.1	98.13	0	0.00	97.90	3.1	10,199	0.03%
2021/04/08	4	98.93	0.2	99.20	98.80	3.8	10,104	0.04%
2021/04/07	0	99.10	1	98.80	99.00	-1	10,058	-0.01%
2021/04/06	0	0.00	0	99.90	99.30	0	9,994	0.00%
2021/04/01	0.1	99.30	0	0.00	99.00	0.1	10,014	0.00%
2021/03/31	9	100.02	2	100.50	98.00	7	9,944	0.07%
2021/03/30	2	97.15	1	97.70	99.00	1	9,625	0.01%
2021/03/29	3	97.63	6	97.67	98.00	-3	9,494	-0.03%
2021/03/26	0.1	93.77	0	0.00	94.00	0.1	9,377	0.00%
2021/03/25	14.2	92.91	0	0.00	93.00	14.2	9,391	0.15%
2021/03/24	0	0.00	0.1	93.70	93.70	-0.1	9,444	0.00%
2021/03/23	1.1	93.83	13	93.78	93.40	-12	9,436	-0.13%
2021/03/22	0.1	90.40	2.1	90.64	90.80	-2.1	9,384	-0.02%
2021/03/19	10.1	90.10	5	90.54	89.40	5.1	9,490	0.05%
2021/03/18	41	91.09	2	93.00	91.50	39	9,412	0.41%
2021/03/17	0	88.60	0	0.00	88.60	0	9,292	0.00%
2021/03/16	1	89.50	4	89.15	89.50	-3	9,331	-0.03%
2021/03/15	0	0.00	5.2	88.57	88.90	-5.2	9,314	-0.06%
2021/03/12	0.2	88.33	2	87.90	88.50	-1.8	9,404	-0.02%
2021/03/11	1	86.40	2.1	86.52	86.80	-1.1	9,511	-0.01%
2021/03/10	1	86.40	1	86.30	85.70	0	9,556	0.00%
2021/03/09	1.2	84.47	1	85.20	85.50	0.2	9,543	0.00%
2021/03/08	0.2	85.20	0.5	85.93	85.00	-0.3	9,506	0.00%
2021/03/05	2.3	85.42	3	85.23	85.50	-0.7	9,449	-0.01%
2021/03/04	1.2	85.58	5	85.20	85.20	-3.8	9,598	-0.04%
2021/03/02	2	86.00	0	0.00	86.00	2	9,484	0.02%
2021/02/26	2.1	85.05	0.4	85.33	85.00	1.7	9,466	0.02%
2021/02/25	3.1	86.98	3	87.00	87.00	0.1	9,354	0.00%
2021/02/24	6.1	86.01	5	86.76	85.50	1.1	9,362	0.01%
2021/02/23	1.2	86.59	1	86.20	86.70	0.2	9,288	0.00%
2021/02/22	0	0.00	1	89.50	87.30	-1	9,305	-0.01%
2021/02/19	2.1	87.36	0	0.00	88.20	2.1	9,357	0.02%
2021/02/18	2	88.10	3	88.80	88.90	-1	9,557	-0.01%
2021/02/17	4.1	88.03	5.2	87.78	88.70	-1.1	9,739	-0.01%
2021/02/05	12.1	85.23	8	85.15	85.10	4.1	9,556	0.04%
2021/02/04	1	84.90	0	0.00	84.50	1	9,595	0.01%
2021/02/03	3.1	85.13	2	85.30	85.50	1.1	9,737	0.01%
2021/02/02	0	0.00	0.1	84.60	84.60	-0.1	9,766	0.00%
2021/02/01	1.1	81.36	1	82.20	82.50	0.1	9,634	0.00%
2021/01/28	1	82.50	1.1	83.20	82.80	-0.1	9,571	0.00%
2021/01/27	1	84.20	0	0.00	84.10	1	9,501	0.01%
2021/01/25	0	0.00	1.3	83.69	84.30	-1.3	9,428	-0.01%
2021/01/22	1.2	82.16	2	81.80	82.40	-0.9	9,397	-0.01%
2021/01/21	1	81.10	0	0.00	81.40	1	9,386	0.01%
2021/01/20	0.1	81.20	1	80.60	81.20	-1	9,356	-0.01%
2021/01/18	2	83.10	10	83.18	83.20	-8	9,152	-0.09%
2021/01/15	2.1	86.27	8.1	85.80	85.00	-6.1	9,070	-0.07%
2021/01/14	5.2	86.00	3	85.90	85.60	2.2	9,068	0.02%
2021/01/13	2.1	86.02	2	86.25	86.10	0.1	9,146	0.00%
2021/01/12	1	84.00	2	84.65	84.90	-1	8,981	-0.01%
2021/01/11	3	84.43	0	0.00	84.90	3	8,902	0.03%
2021/01/08	12	84.22	1.3	84.14	84.60	10.7	8,867	0.12%
2021/01/07	0	0.00	2	84.30	83.90	-2	8,812	-0.02%
2021/01/06	0.2	84.19	1	84.40	83.90	-0.8	8,743	-0.01%
2021/01/05	1.1	83.68	2.1	82.63	84.70	-1	8,604	-0.01%
2020/12/31	0	0.00	1	80.70	80.90	-1	8,497	-0.01%
2020/12/29	0	0.00	0.5	80.45	80.40	-0.5	8,652	-0.01%
2020/12/28	1	80.40	2	80.75	80.90	-1	8,742	-0.01%
2020/12/25	10.1	79.30	1	79.90	79.80	9.1	8,747	0.10%
2020/12/23	4.3	77.90	1	77.70	79.00	3.3	8,847	0.04%
2020/12/22	0.1	78.00	3	78.67	78.30	-2.9	8,858	-0.03%
2020/12/21	0	0.00	0.3	79.00	79.50	-0.3	8,970	0.00%
2020/12/18	0.1	78.80	0	0.00	78.90	0.1	8,955	0.00%
2020/12/17	0.1	78.40	0	0.00	77.70	0.1	8,897	0.00%
2020/12/16	1	78.00	1	79.00	78.90	0	8,902	0.00%
2020/12/14	0	0.00	0.2	80.00	79.90	-0.2	8,805	0.00%
2020/12/11	2	81.60	2	81.40	81.10	0	8,842	0.00%
2020/12/10	0.1	80.60	1	80.21	80.60	-1	8,842	-0.01%
2020/12/09	0.2	81.76	3	81.73	81.90	-2.8	8,812	-0.03%
2020/12/08	1	82.38	6	81.67	81.90	-5	8,816	-0.06%
2020/12/07	2	80.80	2	80.85	81.40	0	8,781	0.00%
2020/12/04	0	0.00	1.3	78.58	79.00	-1.3	8,731	-0.01%
2020/12/03	0	0.00	0.1	77.70	77.40	-0.1	8,758	0.00%
2020/12/02	0.1	77.20	0	0.00	77.80	0.1	8,777	0.00%
2020/12/01	25	76.30	25	77.00	77.50	0	8,916	0.00%
2020/11/27	3	77.40	0.1	77.70	77.70	2.9	8,910	0.03%
2020/11/26	5	77.56	0	0.00	77.70	5	9,030	0.06%
2020/11/25	0	0.00	0.1	77.50	77.50	-0.1	9,185	0.00%
2020/11/23	0	0.00	2	77.20	77.50	-2	9,412	-0.02%
2020/11/19	1	76.20	1	76.60	76.50	0	9,607	0.00%
2020/11/18	0.1	76.00	0.1	76.10	76.30	0	9,611	0.00%
2020/11/17	2	76.00	1	76.60	75.60	1	9,711	0.01%
2020/11/16	1	76.10	9	75.13	76.10	-8	9,609	-0.08%
2020/11/13	0.1	71.80	0	0.00	71.50	0.1	9,399	0.00%
2020/11/12	2.3	71.77	0	0.00	71.10	2.3	9,508	0.02%
2020/11/11	2	71.55	0.2	71.90	71.60	1.8	9,776	0.02%
2020/11/10	4	72.65	0	0.00	72.10	4	10,285	0.04%
2020/11/09	1	73.80	2	74.00	74.00	-1	10,186	-0.01%
2020/11/06	0	0.00	11	73.53	73.80	-11	10,170	-0.11%
2020/11/05	1.1	73.45	0	0.00	72.70	1.1	10,177	0.01%
2020/11/04	20	72.40	0	0.00	72.70	20	10,234	0.20%
2020/11/03	0	0.00	14	73.22	73.30	-14	10,279	-0.14%
2020/11/02	1	71.60	0	0.00	72.80	1	10,373	0.01%
2020/10/30	0.1	72.50	0	0.00	72.00	0.1	10,570	0.00%
2020/10/29	4	71.48	2	72.40	72.00	2	10,709	0.02%
2020/10/28	0	0.00	1	73.10	73.10	-1	11,171	-0.01%
2020/10/27	6	72.00	0	0.00	72.30	6	11,422	0.05%
2020/10/26	5	72.30	0	0.00	72.20	5	11,688	0.04%
2020/10/23	5	71.68	0	0.00	71.70	5	11,849	0.04%
2020/10/22	1	71.50	0	0.00	72.10	1	12,018	0.01%
2020/10/21	6	72.45	0	0.00	71.20	6	12,064	0.05%
2020/10/20	0	0.00	2	73.60	73.20	-2	12,033	-0.02%
2020/10/19	1	73.20	1	73.20	73.20	0	12,131	0.00%
2020/10/16	2	73.25	0	0.00	73.20	2	12,310	0.02%
2020/10/15	5	74.10	5	74.10	74.10	0	12,446	0.00%
2020/10/14	1	73.60	0	0.00	73.90	1	12,488	0.01%
2020/10/12	8	73.31	3	73.20	73.30	5	12,524	0.04%
2020/10/08	0	0.00	2	74.90	74.90	-2	12,487	-0.02%
2020/10/07	4	74.10	0	0.00	74.20	4	12,464	0.03%
2020/10/06	4.1	74.12	7	74.61	74.90	-2.9	12,436	-0.02%
2020/10/05	2	74.00	0	0.00	74.00	2	12,462	0.02%
2020/09/30	0	0.00	1	75.00	75.60	-1	12,565	-0.01%
2020/09/29	1	74.20	2	74.50	74.50	-1	12,691	-0.01%
2020/09/28	7	73.69	3	73.63	74.20	4	12,869	0.03%
2020/09/25	6	73.43	3	72.70	73.40	3	12,891	0.02%
2020/09/24	1	73.30	0	0.00	73.00	1	12,957	0.01%
2020/09/23	0	0.00	1	75.70	75.40	-1	12,923	-0.01%
2020/09/22	2	75.70	6	75.72	75.60	-4	12,953	-0.03%
2020/09/21	1	76.50	1	77.40	76.30	0	12,971	0.00%
2020/09/18	0.3	78.10	0	0.00	78.10	0.3	12,990	0.00%
2020/09/17	1	79.00	4	79.30	78.60	-3	12,934	-0.02%
2020/09/16	0	0.00	2	79.05	78.80	-2	12,932	-0.02%
2020/09/15	4	77.85	0.3	78.30	78.30	3.7	12,879	0.03%
2020/09/14	3	76.70	2	76.85	78.10	1	13,055	0.01%
2020/09/11	0	0.00	1	75.60	76.40	-1	13,037	-0.01%
2020/09/10	3	75.87	0	0.00	75.90	3	13,027	0.02%
2020/09/09	1.6	74.04	5	73.70	74.40	-3.4	12,966	-0.03%
2020/09/08	3	74.53	0	0.00	74.90	3	12,882	0.02%
2020/09/07	1	75.70	0	0.00	75.60	1	12,933	0.01%
2020/09/04	3.1	76.43	2	75.60	76.80	1.1	12,942	0.01%
2020/09/03	2	77.80	0.8	77.80	77.80	1.2	12,885	0.01%
2020/09/02	0.2	78.00	0	0.00	77.80	0.2	12,886	0.00%
2020/09/01	1	77.80	0	0.00	77.90	1	13,030	0.01%
2020/08/31	2.1	77.21	0	0.00	77.00	2.1	12,903	0.02%
2020/08/28	1	76.50	2	77.40	77.20	-1	12,954	-0.01%
2020/08/27	0	0.00	2	78.00	78.50	-2	12,852	-0.02%
2020/08/26	4	79.35	0	0.00	79.10	4	12,768	0.03%
2020/08/25	3	78.90	1	78.50	78.90	2	12,698	0.02%
2020/08/24	2	78.20	0.2	77.90	77.60	1.8	12,887	0.01%
2020/08/21	7.1	78.67	0	0.00	77.90	7.1	12,956	0.05%
2020/08/20	1	80.90	11	78.63	78.90	-10	12,806	-0.08%
2020/08/19	0	0.00	5.1	82.79	81.50	-5.1	12,699	-0.04%
2020/08/18	2	82.60	0	0.00	82.20	2	12,622	0.02%
2020/08/17	112.2	82.89	118	83.38	84.30	-5.8	12,514	-0.05%	大買/大賣/
2020/08/14	4	78.25	9.1	80.02	81.00	-5.1	12,346	-0.04%
2020/08/13	1	74.70	0	0.00	75.00	1	11,773	0.01%
2020/08/12	14	74.23	0	0.00	74.20	14	12,023	0.12%
2020/08/11	2	76.10	0	0.00	75.30	2	12,153	0.02%
2020/08/10	0.1	76.50	0	0.00	76.30	0.1	12,249	0.00%
2020/08/07	2.1	76.39	0	0.00	76.00	2.1	12,208	0.02%
2020/08/06	3	76.57	0.5	76.50	76.20	2.5	12,168	0.02%
2020/08/05	5	76.90	5	76.30	77.40	0	12,172	0.00%
2020/08/04	19.2	74.49	3	73.40	75.30	16.2	12,104	0.13%
2020/08/03	9	74.22	21	73.76	73.60	-12	12,008	-0.10%
2020/07/31	0.1	81.80	13	82.48	81.80	-12.9	11,533	-0.11%
2020/07/30	3.1	82.10	37	81.68	82.10	-33.9	11,323	-0.30%
2020/07/29	2.1	80.60	0	0.00	80.60	2.1	11,158	0.02%
2020/07/28	1	79.60	1	79.40	79.70	0	11,103	0.00%
2020/07/27	1	79.90	5	80.00	79.80	-4	11,094	-0.04%
2020/07/24	31	80.97	3	79.50	79.90	28	11,074	0.25%
2020/07/23	1	81.70	1	82.50	82.00	0	11,013	0.00%
2020/07/22	1	81.80	1.1	81.81	82.00	-0.1	10,998	0.00%
2020/07/21	1	79.90	10.4	79.99	79.90	-9.4	10,836	-0.09%
2020/07/17	0.3	78.00	1	78.40	78.00	-0.7	10,651	-0.01%
2020/07/15	0	0.00	0.5	78.30	78.70	-0.5	10,686	0.00%
2020/07/14	1	77.00	0	0.00	77.50	1	10,707	0.01%
2020/07/13	0.2	77.40	0	0.00	77.80	0.2	10,794	0.00%
2020/07/10	0.5	76.50	54	75.98	77.00	-53.5	10,911	-0.49%
2020/07/09	60	78.08	1	77.50	76.70	59	10,920	0.54%
2020/07/08	1.1	76.95	1	77.00	76.70	0.1	10,724	0.00%
2020/07/07	0	0.00	1	75.00	75.80	-1	10,542	-0.01%
2020/07/03	4	73.43	0	0.00	74.00	4	10,420	0.04%
2020/07/02	0	0.00	1	72.80	72.60	-1	10,430	-0.01%
2020/07/01	0.1	71.30	0	0.00	71.60	0.1	10,495	0.00%
2020/06/30	1	70.80	0.5	70.60	71.00	0.5	10,472	0.00%
2020/06/29	0	0.00	2	71.20	70.90	-2	10,495	-0.02%
2020/06/24	2.1	70.50	5	70.94	70.90	-2.9	10,487	-0.03%
2020/06/23	3.2	69.99	2	70.10	70.00	1.2	10,500	0.01%
2020/06/22	3	69.83	0	0.00	70.00	3	10,517	0.03%
2020/06/19	2	70.65	7	71.04	69.60	-5	10,567	-0.05%
2020/06/18	1	68.30	0	0.00	68.80	1	10,429	0.01%
2020/06/17	1	68.10	0	0.00	68.10	1	10,428	0.01%
2020/06/15	4	67.08	2	67.25	67.00	2	10,757	0.02%
2020/06/12	4	68.00	1	68.90	67.80	3	10,815	0.03%
2020/06/11	1.2	70.12	9	69.74	69.70	-7.8	10,837	-0.07%
2020/06/10	5	70.34	1	70.00	69.80	4	10,951	0.04%
2020/06/09	3	70.27	2	69.70	70.80	1	11,106	0.01%
2020/06/08	52	69.43	61	69.21	70.80	-9	11,108	-0.08%
2020/06/05	2	71.75	0	0.00	72.00	2	10,854	0.02%
2020/06/04	0	0.00	3	71.37	71.50	-3	10,875	-0.03%
2020/06/03	4	69.98	1	69.90	70.10	3	10,709	0.03%
2020/06/02	1	70.20	0.1	69.80	69.90	0.9	10,652	0.01%
2020/06/01	1	69.90	0	0.00	69.90	1	10,659	0.01%
2020/05/29	1	69.00	0	0.00	70.00	1	10,575	0.01%
2020/05/28	0	0.00	50	69.70	69.50	-50	10,309	-0.48%
2020/05/27	50	69.40	1	70.00	69.00	49	10,332	0.47%
2020/05/26	1	69.60	1	69.80	69.50	0	10,280	0.00%
2020/05/25	1	67.90	52	69.48	69.00	-51	10,238	-0.50%
2020/05/22	54	69.03	4	69.00	68.70	50	10,230	0.49%
2020/05/21	0	0.00	1.1	69.60	69.80	-1.1	10,199	-0.01%
2020/05/20	3.1	68.71	11	69.01	68.30	-7.9	10,018	-0.08%
2020/05/19	4	68.20	51	68.69	68.30	-47	9,918	-0.47%
2020/05/15	0	0.00	50	64.50	65.20	-50	9,558	-0.52%
2020/05/14	50	64.80	2	65.00	65.00	48	9,430	0.51%
2020/05/13	0	0.00	3	65.40	65.50	-3	9,406	-0.03%
2020/05/12	0	0.00	51	65.36	65.60	-51	9,396	-0.54%
2020/05/11	50	65.90	0	0.00	65.90	50	9,301	0.54%
2020/05/08	1	64.80	2	65.90	64.90	-1	9,201	-0.01%
2020/05/06	1	63.50	0	0.00	64.50	1	9,119	0.01%
2020/05/05	0.1	64.10	51	63.91	64.00	-50.9	9,102	-0.56%
2020/05/04	52	63.51	0	0.00	64.00	52	9,112	0.57%
2020/04/30	1	63.50	2	64.20	64.90	-1	9,065	-0.01%
2020/04/29	1	63.50	0	0.00	63.20	1	9,024	0.01%
2020/04/28	0	0.00	0.1	62.90	62.80	-0.1	9,031	0.00%
2020/04/27	3	62.73	0	0.00	62.50	3	9,240	0.03%
2020/04/24	1	62.90	1	62.50	62.40	0	9,158	0.00%
2020/04/23	0	0.00	1	63.00	62.90	-1	9,184	-0.01%
2020/04/22	2	61.85	0	0.00	62.00	2	9,218	0.02%
2020/04/21	0.1	62.00	0	0.00	62.20	0.1	9,248	0.00%
2020/04/17	11	62.55	0.3	62.80	62.80	10.7	9,213	0.12%
2020/04/16	1.1	63.28	0	0.00	63.10	1.1	9,151	0.01%
2020/04/14	0	0.00	1	63.00	63.70	-1	8,926	-0.01%
2020/04/13	0.1	61.90	0	0.00	61.90	0.1	8,966	0.00%
2020/04/10	0.1	62.00	0	0.00	61.80	0.1	9,146	0.00%
2020/04/07	2	62.80	1	63.60	62.80	1	9,098	0.01%
2020/04/06	0	0.00	7.2	62.52	62.80	-7.2	8,983	-0.08%
2020/03/30	0	0.00	3	59.23	59.60	-3	8,685	-0.03%
2020/03/27	3	61.20	3	60.27	60.20	0	8,675	0.00%
2020/03/26	0	0.00	1	60.40	60.10	-1	8,689	-0.01%
2020/03/25	1	60.00	0.1	59.60	59.60	0.9	8,803	0.01%
2020/03/24	0	0.00	2.5	56.78	57.30	-2.5	8,929	-0.03%
2020/03/23	2	53.00	1	52.10	52.60	1	8,897	0.01%
2020/03/20	4	53.55	0	0.00	54.80	4	8,887	0.05%
2020/03/19	2.1	51.76	1	52.48	51.70	1.1	8,766	0.01%
2020/03/18	2.1	55.01	2	56.00	55.00	0.1	8,620	0.00%
2020/03/17	2.2	56.85	3	56.43	56.20	-0.8	8,555	-0.01%
2020/03/16	2.1	57.80	0	0.00	57.30	2.1	8,356	0.03%
2020/03/13	1	56.20	1	58.00	60.60	0	8,140	0.00%
2020/03/12	2	58.45	1	59.40	58.80	1	7,817	0.01%
2020/03/10	2	59.90	2.2	60.43	60.50	-0.2	7,678	0.00%
2020/03/09	1	60.90	1	61.49	60.50	0	7,618	0.00%
2020/03/05	0	0.00	5	62.08	62.30	-5	7,587	-0.07%
2020/03/04	0	0.00	4	61.75	62.10	-4	7,607	-0.05%
2020/03/02	1	60.30	0	0.00	61.60	1	7,753	0.01%
2020/02/26	1	62.70	0	0.00	62.60	1	7,887	0.01%
2020/02/21	0.1	63.00	0	0.00	63.00	0.1	8,147	0.00%
2020/02/20	0	63.30	0	0.00	63.20	0	8,299	0.00%
2020/02/13	0	0.00	1.1	64.67	64.80	-1.1	9,068	-0.01%
2020/02/12	0	0.00	2.2	64.36	64.30	-2.2	9,120	-0.02%
2020/02/11	0	0.00	40	63.80	63.80	-40	9,163	-0.44%
2020/02/10	50	63.30	10	62.50	63.50	40	9,239	0.43%
2020/02/07	1	63.40	0	0.00	63.70	1	9,349	0.01%
2020/02/06	1	63.50	0	0.00	63.50	1	9,619	0.01%
2020/02/03	0	0.00	6	61.17	61.10	-6	9,921	-0.06%
2020/01/31	1	62.60	3	62.30	62.00	-2	9,829	-0.02%
2020/01/30	1	62.50	16	62.01	61.60	-15	9,859	-0.15%
2020/01/17	0.1	64.80	2	65.00	65.00	-1.9	9,827	-0.02%
2020/01/15	0	0.00	11	64.63	64.60	-11	10,200	-0.11%
2020/01/14	0	0.00	1	64.50	64.60	-1	10,474	-0.01%
2020/01/09	2	63.30	1	63.10	63.10	1	11,125	0.01%
2020/01/08	0.1	62.20	0	0.00	62.40	0.1	11,228	0.00%
2020/01/06	1.1	63.00	0	0.00	63.00	1.1	11,277	0.01%
2020/01/03	1	64.00	0	0.00	64.20	1	11,123	0.01%
2020/01/02	0	0.00	100	63.90	64.00	-100	11,110	-0.90%
2019/12/27	100	64.45	0	0.00	64.60	100	11,206	0.89%
2019/12/26	0	0.00	1	64.20	64.20	-1	11,268	-0.01%
2019/12/25	0	0.00	2	64.40	64.20	-2	11,349	-0.02%
2019/12/24	0.1	64.00	0	0.00	64.20	0.1	11,358	0.00%
2019/12/23	0.1	64.20	0	0.00	64.20	0.1	11,380	0.00%
2019/12/20	0	0.00	1	64.50	64.00	-1	11,325	-0.01%
2019/12/19	4	63.40	8	63.69	64.20	-4	11,254	-0.04%
2019/12/18	0	0.00	5	62.38	62.90	-5	11,153	-0.04%
2019/12/16	0	0.00	0	62.20	62.30	0	11,026	0.00%
2019/12/13	1	62.50	1	62.00	62.20	0	10,920	0.00%
2019/12/12	0	0.00	0.3	61.80	62.00	-0.3	10,841	0.00%
2019/12/11	0	0.00	4	61.65	61.50	-4	10,740	-0.04%
2019/12/10	17	61.12	2	61.30	61.50	15	10,729	0.14%
2019/12/09	6	61.00	1	61.30	61.50	5	10,730	0.05%
2019/12/06	1.3	61.22	0	0.00	61.20	1.3	10,726	0.01%
2019/12/05	2	61.00	3.3	61.49	61.20	-1.3	10,704	-0.01%
2019/12/04	6	61.07	0	0.00	61.40	6	10,638	0.06%
2019/12/03	1	61.30	0	0.00	61.60	1	10,597	0.01%
2019/12/02	2	60.25	2	60.60	60.70	0	10,583	0.00%
2019/11/29	2.1	60.45	0	0.00	60.30	2.1	10,490	0.02%
2019/11/28	1	60.90	0	0.00	61.10	1	10,377	0.01%
2019/11/27	0.1	61.60	0	0.00	61.50	0.1	10,296	0.00%
2019/11/26	1	62.00	0	0.00	62.20	1	10,201	0.01%
2019/11/25	1	63.30	0	0.00	62.70	1	9,855	0.01%
2019/11/22	1	63.50	4	63.40	63.20	-3	9,882	-0.03%
2019/11/21	0.1	62.60	0	0.00	62.60	0.1	9,740	0.00%
2019/11/20	0	0.00	4	63.60	63.50	-4	9,635	-0.04%
2019/11/19	0	0.00	2	63.70	63.50	-2	9,517	-0.02%
2019/11/15	5	63.16	0	0.00	62.80	5	9,246	0.05%
2019/11/14	1	62.50	7.1	62.58	63.10	-6.1	9,077	-0.07%
2019/11/13	1.1	60.71	0	0.00	60.90	1.1	8,633	0.01%
2019/11/12	1	60.90	1	61.00	61.00	0	8,613	0.00%
2019/11/11	0	60.70	2.1	60.85	60.70	-2	8,726	-0.02%
2019/11/08	1	61.70	1	61.90	61.80	0	8,655	0.00%
2019/11/07	1	61.10	1	61.20	60.90	0	8,604	0.00%
2019/11/06	0	0.00	1	62.10	62.00	-1	8,534	-0.01%
2019/11/05	5	62.52	4.1	62.68	62.40	0.9	8,452	0.01%
2019/11/04	1	60.90	1	60.90	61.20	0	8,223	0.00%
2019/11/01	0	0.00	1	59.10	59.90	-1	8,014	-0.01%
2019/10/31	2	58.60	0	0.00	58.50	2	7,970	0.03%
2019/10/30	2	58.20	1	58.30	58.40	1	8,009	0.01%
2019/10/29	1	58.20	32	58.21	58.10	-31	8,029	-0.39%
2019/10/25	1	57.70	0	0.00	58.10	1	8,021	0.01%
2019/10/24	0	0.00	3	57.73	58.00	-3	8,000	-0.04%
2019/10/23	2	57.30	3	57.90	58.20	-1	7,919	-0.01%
2019/10/22	1	58.00	21.6	57.16	58.00	-20.6	7,751	-0.27%
2019/10/21	0	0.00	3	55.60	56.40	-3	7,474	-0.04%
2019/10/18	7	54.51	3	55.37	54.40	4	7,236	0.06%
2019/10/17	4	54.33	0	0.00	54.20	4	6,944	0.06%
2019/10/16	4.1	54.25	0	0.00	54.30	4.1	6,727	0.06%
2019/10/15	6.1	54.04	0	0.00	54.00	6.1	6,622	0.09%
2019/10/14	11	54.54	0	0.00	53.90	11	6,555	0.17%
2019/10/09	4.1	54.68	3	54.70	54.40	1.1	6,435	0.02%
2019/10/07	5.1	54.82	0	0.00	54.40	5.1	6,367	0.08%
2019/10/04	1.1	54.70	3	54.93	54.60	-1.9	6,331	-0.03%
2019/10/03	3.1	54.21	0	0.00	54.40	3.1	6,309	0.05%
2019/10/02	31	55.64	0	0.00	55.20	31	6,159	0.50%
2019/10/01	1	56.30	0	0.00	56.40	1	6,094	0.02%
2019/09/27	1	56.80	0	0.00	56.60	1	6,024	0.02%
2019/09/26	0.1	57.40	0	0.00	57.40	0.1	6,021	0.00%
2019/09/24	0	0.00	1	58.20	57.50	-1	6,047	-0.02%
2019/09/23	0	0.00	3.2	57.93	57.80	-3.2	5,948	-0.05%
2019/09/20	0	0.00	1	56.30	56.80	-1	5,874	-0.02%
2019/09/19	3	56.53	1	56.80	56.20	2	5,878	0.03%
2019/09/17	2	56.35	0	0.00	56.40	2	5,964	0.03%
2019/09/16	0	0.00	6	56.60	56.70	-6	6,073	-0.10%
2019/09/12	5	56.52	6	56.55	56.50	-1	6,172	-0.02%
2019/09/11	0.1	56.50	1	56.30	56.50	-0.9	6,250	-0.01%
2019/09/06	31	56.20	0	0.00	56.40	31	6,271	0.49%
2019/09/05	0.1	56.30	0.2	56.30	56.30	-0.2	6,300	0.00%
2019/09/04	0	0.00	0.4	56.10	56.10	-0.4	6,331	-0.01%
2019/09/03	0.1	56.00	1	56.10	55.70	-0.9	6,348	-0.01%
2019/09/02	0	0.00	4	56.30	55.90	-4	6,405	-0.06%
2019/08/30	0	0.00	3	56.10	56.50	-3	6,425	-0.05%
2019/08/28	0.1	55.10	2	55.20	55.00	-1.9	6,365	-0.03%
2019/08/27	3	55.03	0	0.00	54.90	3	6,405	0.05%
2019/08/26	0.1	55.20	0	0.00	55.00	0.1	6,462	0.00%
2019/08/23	5	55.60	0	0.00	56.00	5	6,476	0.08%
2019/08/22	6.1	55.75	4	55.53	55.60	2.1	6,503	0.03%
2019/08/21	1	56.30	0	0.00	56.30	1	6,647	0.02%
2019/08/19	2	56.15	0	0.00	56.10	2	6,557	0.03%
2019/08/15	2	55.40	5	56.20	56.20	-3	6,490	-0.05%
2019/08/14	2	56.50	0	0.00	56.30	2	6,465	0.03%
2019/08/13	0	0.00	3	53.80	54.00	-3	6,327	-0.05%
2019/08/12	3	54.70	3	54.70	54.50	0	6,352	0.00%
2019/08/07	2	53.70	0	0.00	53.80	2	6,468	0.03%
2019/08/06	3	53.07	3	52.80	53.50	0	6,473	0.00%
2019/08/05	7	53.99	3	54.00	53.90	4	6,463	0.06%
2019/08/02	3	55.03	3	54.97	54.90	0	6,399	0.00%
2019/08/01	4	56.35	0	0.00	56.00	4	6,318	0.06%
2019/07/31	2	58.10	1	57.30	57.50	1	6,225	0.02%
2019/07/30	4	57.93	0	0.00	57.90	4	6,215	0.06%
2019/07/29	1	57.80	0.1	58.00	57.90	0.9	6,222	0.01%
2019/07/26	2	61.45	0	0.00	61.50	2	6,096	0.03%
2019/07/24	2	61.00	0	0.00	61.00	2	5,977	0.03%
2019/07/23	1	61.30	0.4	61.10	61.10	0.6	5,958	0.01%
2019/07/22	0	0.00	2	61.10	61.50	-2	5,954	-0.03%
2019/07/19	0	0.00	1	61.90	60.90	-1	6,023	-0.02%
2019/07/18	10	61.70	0	0.00	61.60	10	5,943	0.17%
2019/07/17	1.3	61.73	0	0.00	61.70	1.3	5,971	0.02%
2019/07/16	1	62.00	0	0.00	61.90	1	5,960	0.02%
2019/07/11	2	60.70	0	0.00	60.70	2	6,256	0.03%
2019/07/10	0	0.00	1	60.50	60.90	-1	6,276	-0.02%
2019/07/09	1	60.20	0	0.00	60.10	1	6,332	0.02%
2019/07/05	1.1	60.32	0	0.00	60.60	1.1	6,410	0.02%
2019/07/04	0.1	61.10	0	0.00	61.00	0.1	6,396	0.00%
2019/07/03	1	61.00	1	61.00	60.70	0	6,433	0.00%
2019/07/01	0	0.00	2	60.60	60.80	-2	6,413	-0.03%
2019/06/27	0	0.00	1	61.20	61.20	-1	6,518	-0.02%
2019/06/24	0	0.00	2	60.95	60.70	-2	6,463	-0.03%
2019/06/21	1	61.00	1	61.20	61.30	0	6,451	0.00%
2019/06/20	2	60.90	3	60.67	60.80	-1	6,366	-0.02%
2019/06/19	0	0.00	0.2	60.10	60.30	-0.2	6,275	0.00%
2019/06/18	1.6	59.44	1	59.50	59.50	0.6	6,234	0.01%
2019/06/17	0.1	59.10	0	0.00	59.10	0.1	6,266	0.00%
2019/06/14	1.1	59.15	1	59.30	59.00	0.1	6,261	0.00%
2019/06/11	2	59.80	2	59.90	59.60	0	6,289	0.00%
2019/06/10	0	0.00	2	58.80	58.90	-2	6,221	-0.03%
2019/06/05	11	58.50	0	0.00	58.30	11	6,204	0.18%
2019/06/04	1	58.00	0	0.00	57.90	1	6,223	0.02%
2019/05/31	0	0.00	3.2	58.49	58.90	-3.2	6,283	-0.05%
2019/05/30	0.1	56.70	0	0.00	56.70	0.1	6,173	0.00%
2019/05/29	2.1	56.50	0	0.00	56.40	2.1	6,221	0.03%
2019/05/28	0	0.00	0.3	56.60	56.70	-0.3	6,252	0.00%
2019/05/27	2	55.70	0	0.00	55.60	2	6,131	0.03%
2019/05/24	0.1	56.00	0	0.00	55.70	0.1	6,214	0.00%
2019/05/23	0.1	56.00	0	0.00	55.90	0.1	6,267	0.00%
2019/05/22	0.1	56.60	0	0.00	56.50	0.1	6,325	0.00%
2019/05/21	0	0.00	5.3	56.99	56.70	-5.3	6,411	-0.08%
2019/05/20	2	55.70	1	56.40	56.30	1	6,374	0.02%
2019/05/17	2	57.45	0	0.00	56.40	2	6,340	0.03%
2019/05/16	0.5	57.30	1	57.60	57.30	-0.5	6,316	-0.01%
2019/05/15	1	57.30	0	0.00	57.50	1	6,321	0.02%
2019/05/14	1.1	57.53	1	57.40	57.40	0.1	6,256	0.00%
2019/05/13	0	0.00	2	58.40	58.00	-2	6,269	-0.03%
2019/05/09	0.1	58.90	0	0.00	58.80	0.1	6,356	0.00%
2019/05/08	1	59.20	0	0.00	59.60	1	6,350	0.02%
2019/05/07	1	58.70	4	59.00	60.20	-3	6,355	-0.05%
2019/05/06	4	58.50	0.5	58.70	58.40	3.5	6,421	0.05%
2019/05/02	0	0.00	1	59.50	59.60	-1	6,306	-0.02%
2019/04/30	2	58.50	0	0.00	59.20	2	6,291	0.03%
2019/04/29	1	59.70	0	0.00	59.70	1	6,334	0.02%
2019/04/26	3	58.97	8	59.00	59.00	-5	6,341	-0.08%
2019/04/25	30	60.50	1	60.00	59.80	29	6,462	0.45%
2019/04/22	0	0.00	10	59.80	59.80	-10	6,833	-0.15%
2019/04/19	14	60.11	0	0.00	60.30	14	6,883	0.20%
2019/04/18	0	0.00	4	60.68	60.80	-4	6,937	-0.06%
2019/04/17	7	60.36	25	60.51	60.70	-18	6,997	-0.26%
2019/04/16	3.3	58.95	4	58.83	59.10	-0.8	6,800	-0.01%
2019/04/15	2	58.90	5	59.00	58.80	-3	6,873	-0.04%
2019/04/12	11.3	58.45	8	58.70	58.80	3.3	6,845	0.05%
2019/04/11	0	0.00	1	59.00	58.20	-1	6,838	-0.01%
2019/04/10	2	59.00	2	58.60	59.00	0	6,820	0.00%
2019/04/09	0	0.00	6	58.80	59.00	-6	6,859	-0.09%
2019/04/08	4	58.30	0	0.00	58.30	4	6,825	0.06%
2019/04/03	1	57.80	0	0.00	57.80	1	6,753	0.01%
2019/04/02	0	0.00	10	58.00	58.00	-10	6,724	-0.15%
2019/04/01	0	0.00	2.1	58.59	58.40	-2.1	6,632	-0.03%
2019/03/29	2	57.60	2.2	57.51	57.80	-0.2	6,502	0.00%
2019/03/28	1	56.60	0	0.00	57.00	1	6,463	0.02%
2019/03/27	0.1	56.90	0	0.00	57.00	0.1	6,540	0.00%
2019/03/26	0	0.00	4	56.88	57.00	-4	6,554	-0.06%
2019/03/25	1	55.90	1.2	56.10	56.10	-0.2	6,525	0.00%
2019/03/21	4	56.25	0	0.00	56.20	4	6,508	0.06%
2019/03/20	0.1	56.60	0	0.00	56.60	0.1	6,509	0.00%
2019/03/19	0	0.00	0.1	56.90	56.90	-0.1	6,489	0.00%
2019/03/18	1	57.00	0	0.00	57.20	1	6,516	0.02%
2019/03/15	0	0.00	4	56.60	57.00	-4	6,481	-0.06%
2019/03/07	0.1	56.50	0	0.00	56.80	0.1	6,813	0.00%
2019/03/06	0	0.00	2	56.50	56.30	-2	6,802	-0.03%
2019/03/05	2	56.50	2	56.10	56.60	0	6,848	0.00%
2019/03/04	1	56.40	0	0.00	56.60	1	6,844	0.01%
2019/02/27	4	57.00	0	0.00	57.20	4	6,787	0.06%
2019/02/26	2	57.30	2	57.30	56.90	0	6,731	0.00%
2019/02/25	2	56.70	5	56.90	57.30	-3	6,687	-0.04%
2019/02/22	2.2	55.79	0	0.00	56.00	2.2	6,629	0.03%
2019/02/21	0.7	56.50	0	0.00	56.20	0.7	6,578	0.01%
2019/02/20	9	56.73	10	57.00	57.10	-1	6,542	-0.02%
2019/02/19	2	56.05	0	0.00	56.10	2	6,462	0.03%
2019/02/18	1.1	56.01	1	56.20	56.00	0.1	6,521	0.00%
2019/02/15	2	56.60	1	56.30	56.60	1	6,543	0.02%
2019/02/14	0	0.00	8	56.79	57.00	-8	6,515	-0.12%
2019/02/13	1	55.90	1	56.80	56.20	0	6,424	0.00%
2019/02/12	0.1	56.70	1	56.30	56.80	-1	6,353	-0.01%
2019/02/11	2	56.25	6	56.60	56.50	-4	6,289	-0.06%
2019/01/30	1	55.90	0	0.00	55.90	1	6,237	0.02%
2019/01/29	5	55.68	0	0.00	55.80	5	6,138	0.08%
2019/01/28	0	0.00	1	55.80	55.90	-1	6,119	-0.02%
2019/01/25	1	55.80	4	55.90	55.90	-3	6,145	-0.05%
2019/01/23	0	0.00	1.5	55.13	55.20	-1.5	6,078	-0.02%
2019/01/22	0	0.00	101	54.80	55.00	-101	6,037	-1.67%	大賣/鉅額交易
2019/01/21	1	55.00	112	55.25	55.20	-111	5,992	-1.85%	大賣/鉅額交易
2019/01/18	0	0.00	100	55.40	55.50	-100	5,901	-1.69%
2019/01/17	0	0.00	50.5	55.20	55.20	-50.5	5,913	-0.85%
2019/01/16	2	54.90	8	54.90	54.80	-6	5,768	-0.10%
2019/01/15	0	0.00	1	53.60	53.80	-1	5,478	-0.02%
2019/01/14	0	0.00	2	53.10	53.10	-2	5,419	-0.04%
2019/01/09	0	0.00	1	53.00	53.10	-1	5,415	-0.02%
2019/01/08	1	52.80	0	0.00	52.80	1	5,370	0.02%
2019/01/07	3	52.60	1	52.60	52.50	2	5,362	0.04%
2019/01/04	2	51.75	0	0.00	52.00	2	5,341	0.04%
2018/12/28	0	52.50	1	52.70	52.70	-1	5,630	-0.02%
2018/12/25	0	0.00	1	51.60	51.10	-1	5,689	-0.02%
2018/12/24	0	0.00	11	51.98	51.80	-11	5,725	-0.19%
2018/12/21	1	50.90	1	51.20	50.90	0	5,841	0.00%
2018/12/20	4	51.90	2	51.50	51.70	2	5,791	0.03%
2018/12/19	1	51.00	0	0.00	51.20	1	5,708	0.02%
2018/12/18	12	50.34	0	0.00	50.50	12	5,712	0.21%
2018/12/17	0	0.00	1	51.10	50.90	-1	5,801	-0.02%
2018/12/14	1	50.70	3	50.93	50.80	-2	5,826	-0.03%
2018/12/12	0.1	50.50	0	0.00	50.50	0.1	6,008	0.00%
2018/12/11	1	49.70	1	49.70	50.10	0	6,030	0.00%
2018/12/10	4	48.74	1	48.75	48.85	3	6,147	0.05%
2018/12/07	5	49.20	1	49.15	49.05	4	6,270	0.06%
2018/12/06	3.3	48.80	0	0.00	48.80	3.3	6,334	0.05%
2018/12/05	1	49.70	0	0.00	49.75	1	6,362	0.02%
2018/12/03	3	50.20	0	0.00	50.30	3	6,487	0.05%
2018/11/30	4	49.61	0	0.00	49.95	4	6,504	0.06%
2018/11/29	3	49.37	60	49.50	49.15	-57	6,490	-0.88%
2018/11/28	62.2	49.30	0	0.00	49.40	62.2	6,624	0.94%
2018/11/27	5	49.04	0	0.00	49.45	5	6,565	0.08%
2018/11/23	3	48.62	11	49.14	48.90	-8	6,567	-0.12%
2018/11/22	11	48.85	0	0.00	48.55	11	6,625	0.17%
2018/11/21	8.2	48.78	0	0.00	49.05	8.2	6,713	0.12%
2018/11/16	5	49.25	0	0.00	49.45	5	6,734	0.07%
2018/11/15	14.7	48.79	0	0.00	48.85	14.7	6,720	0.22%
2018/11/14	2	49.15	0	0.00	49.50	2	6,680	0.03%
2018/11/13	5	48.67	0	0.00	48.70	5	6,642	0.08%
2018/11/12	2	49.40	0	0.00	49.50	2	6,679	0.03%
2018/11/09	15	49.08	1	49.05	49.40	14	6,724	0.21%
2018/11/08	0	0.00	1	49.90	50.00	-1	6,750	-0.01%
2018/11/07	1	49.55	0	0.00	49.90	1	6,749	0.01%
2018/11/06	7	48.81	0	0.00	49.20	7	6,798	0.10%
2018/11/05	3	48.69	0	0.00	49.40	3	6,849	0.04%
2018/11/01	0	0.00	4	48.84	49.20	-4	6,840	-0.06%
2018/10/31	1	48.00	1	48.15	48.85	0	6,867	0.00%
2018/10/30	0	0.00	1	47.70	47.75	-1	6,823	-0.01%
2018/10/29	5	47.84	0	0.00	47.80	5	6,847	0.07%
2018/10/26	1	47.50	1	47.60	47.50	0	6,880	0.00%
2018/10/25	10	47.32	1	47.50	47.50	9	6,864	0.13%
2018/10/24	1	47.65	0	0.00	48.40	1	6,789	0.01%
2018/10/23	0	0.00	2.8	48.06	48.00	-2.8	6,952	-0.04%
2018/10/22	15	47.62	0	0.00	47.75	15	7,134	0.21%
2018/10/19	20.3	47.88	0	0.00	47.90	20.3	7,208	0.28%
2018/10/17	5	49.06	0	0.00	49.00	5	7,209	0.07%
2018/10/16	43	48.52	3	48.40	48.40	40	7,197	0.56%
2018/10/15	1	48.40	0	0.00	48.45	1	7,192	0.01%
2018/10/12	13	48.58	0	0.00	49.15	13	7,179	0.18%
2018/10/11	36.1	49.09	0	0.00	48.80	36.1	7,139	0.51%
2018/10/09	0.1	50.80	0	0.00	50.60	0.1	6,880	0.00%
2018/10/08	1.1	50.45	0	0.00	50.70	1.1	6,819	0.02%
2018/10/05	27	51.01	0	0.00	50.50	27	6,793	0.40%
2018/10/04	7.2	51.87	0	0.00	51.50	7.2	6,749	0.11%
2018/10/03	0	52.80	0	0.00	52.50	0	6,778	0.00%
2018/10/02	0	53.00	0	0.00	52.80	0	6,847	0.00%
2018/10/01	0	53.40	3	53.67	53.30	-3	6,828	-0.04%
2018/09/28	1	53.00	1	53.00	53.20	0	6,875	0.00%
2018/09/26	0.1	53.00	3	52.80	52.90	-2.9	6,964	-0.04%
2018/09/25	0	53.00	10	52.40	53.00	-10	7,033	-0.14%
2018/09/21	5	51.80	0	0.00	52.20	5	7,046	0.07%
2018/09/20	15	52.41	2	52.95	52.20	13	7,003	0.19%
2018/09/19	0.1	52.90	1	53.00	53.00	-0.9	7,061	-0.01%
2018/09/18	0	52.60	14	53.09	52.80	-14	7,093	-0.20%
2018/09/17	0	52.40	0	0.00	52.30	0	6,946	0.00%
2018/09/14	2	52.00	0	0.00	52.00	2	6,958	0.03%
2018/09/13	1	51.30	3	51.27	51.70	-2	6,860	-0.03%
2018/09/12	1	50.10	0	0.00	50.30	1	6,765	0.01%
2018/09/11	22	49.80	0	0.00	49.70	22	6,755	0.33%
2018/09/10	2.2	49.38	0	0.00	49.60	2.2	6,753	0.03%
2018/09/07	9.3	50.54	0	0.00	50.10	9.3	6,853	0.14%
2018/09/06	6	50.60	0	0.00	50.70	6	6,817	0.09%
2018/09/05	9.5	51.75	0	0.00	51.60	9.5	6,696	0.14%
2018/09/04	7	51.99	0	0.00	52.00	7	6,705	0.11%
2018/09/03	6.2	52.27	0	0.00	52.20	6.2	6,665	0.09%
2018/08/31	1.1	52.84	0	0.00	52.80	1.1	6,729	0.02%
2018/08/30	1	53.30	0	0.00	53.20	1	6,730	0.01%
2018/08/29	1	53.40	3	53.43	53.50	-2	6,816	-0.03%
2018/08/28	3	52.11	4	52.70	53.00	-1	6,879	-0.01%
2018/08/27	14.2	51.82	0	0.00	51.70	14.2	7,106	0.20%
2018/08/24	1.6	52.04	1	52.00	51.90	0.6	7,288	0.01%
2018/08/23	2	52.15	0	0.00	52.20	2	7,454	0.03%
2018/08/22	7	52.30	0	0.00	52.30	7	7,537	0.09%
2018/08/21	8	52.19	0	0.00	52.50	8	7,544	0.11%
2018/08/17	0	0.00	10	52.40	52.20	-10	7,680	-0.13%
2018/08/16	2	51.55	1	51.50	51.40	1	7,656	0.01%
2018/08/14	0	0.00	2	51.80	51.70	-2	7,940	-0.03%
2018/08/13	7.1	51.87	1	52.20	51.80	6.1	7,971	0.08%
2018/08/10	1	52.60	0	0.00	52.60	1	7,910	0.01%
2018/08/09	0	53.10	0	0.00	52.60	0	7,946	0.00%
2018/08/08	1	52.80	7	52.91	53.10	-6	7,958	-0.08%
2018/08/07	5	52.72	0	0.00	52.60	5	8,022	0.06%
2018/08/06	2	52.65	0	0.00	52.60	2	8,218	0.02%
2018/08/03	1	52.70	0	0.00	52.60	1	8,250	0.01%
2018/08/02	4	52.35	0	0.00	52.30	4	8,256	0.05%
2018/08/01	0	53.30	3	53.13	53.30	-3	8,339	-0.04%
2018/07/31	1	52.50	1	52.50	52.90	0	8,367	0.00%
2018/07/30	9	52.28	6	52.58	52.50	3	8,330	0.04%
2018/07/27	17	55.67	8	55.55	55.60	9	8,218	0.11%
2018/07/26	0	55.50	5	55.44	55.50	-5	8,111	-0.06%
2018/07/25	20	54.98	143	54.90	55.20	-123	8,032	-1.53%	大賣/鉅額交易
2018/07/24	4	54.43	0	0.00	54.60	4	8,022	0.05%
2018/07/23	1	53.90	0	0.00	54.50	1	7,992	0.01%
2018/07/20	0	54.50	0	0.00	54.20	0	7,966	0.00%
2018/07/19	8	54.31	5	54.12	54.60	3	7,893	0.04%
2018/07/18	7	53.80	16	53.64	54.00	-9	7,887	-0.11%
2018/07/17	1	52.80	0	0.00	53.20	1	7,853	0.01%
2018/07/16	3	52.30	0	0.00	52.60	3	7,882	0.04%
2018/07/13	2	52.25	0	0.00	52.40	2	7,940	0.03%
2018/07/12	5	51.94	0	0.00	51.90	5	8,078	0.06%
2018/07/11	1	51.80	0	0.00	52.20	1	8,239	0.01%
2018/07/10	5	52.16	0	0.00	52.60	5	8,272	0.06%
2018/07/09	2	52.10	0	0.00	52.20	2	8,343	0.02%
2018/07/06	2	51.65	3	51.60	51.70	-1	8,434	-0.01%
2018/07/05	3	52.00	0	0.00	52.10	3	8,387	0.04%
2018/07/04	11	52.17	30	52.10	51.90	-19	8,364	-0.23%
2018/07/02	1	53.00	2	53.00	53.00	-1	8,300	-0.01%
2018/06/29	2	52.90	0	0.00	53.50	2	8,254	0.02%
2018/06/28	13	52.77	0	0.00	52.80	13	8,166	0.16%
2018/06/27	7	53.09	0	0.00	53.00	7	8,091	0.09%
2018/06/26	3	53.33	0	0.00	53.20	3	8,089	0.04%
2018/06/25	5.1	53.88	0	0.00	53.70	5.1	8,120	0.06%
2018/06/22	2.4	54.58	0	0.00	54.50	2.4	8,192	0.03%
2018/06/21	1	54.20	0	0.00	54.00	1	8,133	0.01%
2018/06/20	0	0.00	30	53.88	54.00	-30	8,136	-0.37%
2018/06/19	2	53.60	0	0.00	53.50	2	8,098	0.02%
2018/06/15	5.1	54.14	2	54.30	53.90	3.1	8,006	0.04%
2018/06/14	1.1	54.89	1	54.60	54.50	0.1	7,758	0.00%
2018/06/13	0.1	55.30	1	55.30	55.20	-0.9	7,679	-0.01%
2018/06/12	3.1	55.10	0	0.00	54.90	3.1	7,703	0.04%
2018/06/11	15.1	55.47	0	0.00	55.30	15.1	7,585	0.20%
2018/06/08	10	56.08	0	0.00	56.20	10	7,453	0.13%
2018/06/07	5	56.82	0	0.00	57.00	5	7,364	0.07%
2018/06/06	1	56.80	124	57.21	57.20	-123	7,336	-1.68%	大賣/鉅額交易
2018/06/05	3	57.33	0	0.00	57.00	3	7,238	0.04%
2018/06/04	0	0.00	5	56.34	57.50	-5	7,131	-0.07%
2018/06/01	21	54.65	1	55.10	55.10	20	6,838	0.29%
2018/05/31	0.3	53.40	0	0.00	53.00	0.3	6,612	0.00%
2018/05/30	1	53.40	0	0.00	53.40	1	6,441	0.02%
2018/05/29	9	53.88	0	0.00	53.90	9	6,370	0.14%
2018/05/23	3	53.20	0	0.00	53.00	3	6,428	0.05%
2018/05/22	0	0.00	1	54.80	55.00	-1	6,283	-0.02%
2018/05/21	8.8	52.90	0	0.00	52.90	8.8	6,174	0.14%
2018/05/18	3.2	52.71	3	52.70	52.60	0.2	6,224	0.00%
2018/05/16	2	52.25	0	0.00	52.60	2	6,237	0.03%
2018/05/15	29.8	51.75	2	52.80	52.50	27.8	6,262	0.44%
2018/05/14	42.7	51.75	2	51.10	52.10	40.7	6,321	0.64%
2018/05/10	4	52.85	0	0.00	52.90	4	6,085	0.07%
2018/05/09	2	52.45	0	0.00	52.40	2	6,061	0.03%
2018/05/07	5	53.28	0	0.00	53.10	5	5,960	0.08%
2018/05/03	2.1	53.05	0	0.00	52.70	2.1	5,975	0.04%
2018/05/02	1	54.00	0	0.00	53.60	1	5,918	0.02%
2018/04/30	5.1	54.11	0	0.00	54.10	5.1	5,901	0.09%
2018/04/27	2.1	54.01	0	0.00	54.00	2.1	5,889	0.04%
2018/04/26	4.4	54.20	0	0.00	54.10	4.4	5,912	0.07%
2018/04/25	0	0.00	3	54.20	54.20	-3	5,973	-0.05%
2018/04/24	3	54.50	0	0.00	54.30	3	6,050	0.05%
2018/04/23	3.2	54.24	0	0.00	54.10	3.2	6,067	0.05%
2018/04/20	3.1	54.21	0	0.00	54.00	3.1	6,073	0.05%
2018/04/19	0	0.00	1	54.80	54.90	-1	6,037	-0.02%
2018/04/18	1.1	53.96	0	0.00	53.20	1.1	6,000	0.02%
2018/04/17	6	53.97	0	0.00	53.80	6	5,909	0.10%
2018/04/16	2	55.15	0	0.00	55.10	2	5,814	0.03%
2018/04/13	3	56.57	0	0.00	56.10	3	5,810	0.05%
2018/04/12	3.1	57.11	1	57.00	56.80	2.1	5,691	0.04%
2018/04/11	1.1	57.81	0	0.00	57.50	1.1	5,664	0.02%
2018/04/10	10.3	57.80	0	0.00	57.70	10.3	5,708	0.18%
2018/04/09	5	58.00	4	58.20	58.00	1	5,816	0.02%
2018/04/03	4	58.48	3	58.50	58.30	1	5,761	0.02%
2018/03/30	6	59.00	2	59.20	58.80	4	5,835	0.07%
2018/03/29	1.5	58.90	0	0.00	58.80	1.5	5,799	0.03%
2018/03/28	4.3	59.28	0	0.00	59.20	4.3	5,701	0.07%
2018/03/27	4	59.65	0	0.00	59.80	4	5,629	0.07%
2018/03/23	3	59.83	2	60.10	60.00	1	5,522	0.02%
2018/03/22	0	0.00	8.1	61.22	61.10	-8.1	5,515	-0.15%
2018/03/21	2	60.90	0	0.00	61.00	2	5,511	0.04%
2018/03/19	2	60.90	0	0.00	61.00	2	5,695	0.04%
2018/03/14	0	0.00	20	60.20	60.50	-20	5,814	-0.34%
2018/03/13	1	60.00	1	59.90	60.20	0	5,968	0.00%
2018/03/12	0	0.00	1	59.60	60.00	-1	6,021	-0.02%
2018/03/08	1	59.00	0	0.00	58.90	1	6,304	0.02%
2018/03/05	0	0.00	1	59.30	59.30	-1	7,039	-0.01%
2018/03/01	5	58.72	1	59.00	58.80	4	7,068	0.06%
2018/02/27	3	59.67	0	0.00	59.60	3	7,023	0.04%
2018/02/26	0	0.00	2	59.70	59.70	-2	7,023	-0.03%
2018/02/23	1	59.90	0	0.00	59.60	1	7,138	0.01%
2018/02/22	2	59.60	0	0.00	59.70	2	7,231	0.03%
2018/02/21	4	60.10	9	60.13	59.50	-5	7,312	-0.07%
2018/02/12	2.2	58.54	0	0.00	58.50	2.2	7,319	0.03%
2018/02/09	3	57.80	0	0.00	59.20	3	7,333	0.04%
2018/02/08	4	59.53	3	59.50	59.50	1	7,387	0.01%
2018/02/07	2	60.10	0	0.00	59.40	2	7,980	0.03%
2018/02/06	2	60.00	0	0.00	60.00	2	7,904	0.03%
2018/02/02	3	64.00	3	64.00	64.00	0	7,677	0.00%
2018/02/01	0.1	64.00	0	0.00	64.00	0.1	7,677	0.00%
2018/01/31	0.1	63.60	0	0.00	63.50	0.1	7,684	0.00%
2018/01/26	0.1	64.40	0	0.00	64.40	0.1	7,589	0.00%
2018/01/25	0	0.00	5	65.00	64.90	-5	7,547	-0.07%
2018/01/23	0.5	64.10	0	0.00	64.20	0.5	7,460	0.01%
2018/01/09	122	61.10	122	61.60	61.50	0	7,115	0.00%	大買/大賣/
2018/01/05	3	62.10	0	0.00	61.80	3	7,198	0.04%
2018/01/04	0	0.00	15.2	62.50	62.90	-15.2	7,152	-0.21%
2018/01/03	0	0.00	11	61.70	62.60	-11	7,163	-0.15%
2018/01/02	0	0.00	10	61.53	61.90	-10	7,048	-0.14%