南亞科 (2408)-富邦-台南券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590張
產業
上市半導體類股
1762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

南亞科 (2408)籌碼相關－富邦-台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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	65.60	6	65.67	65.70	0	17,681	0.00%
2024/04/25	13.3	65.70	6.1	65.73	65.60	7.2	17,603	0.04%
2024/04/24	8.4	65.36	22	65.33	65.50	-13.6	17,558	-0.08%
2024/04/23	17.9	62.13	109	61.96	62.80	-91.1	17,548	-0.52%	大賣/
2024/04/22	125.1	61.96	0.1	62.30	61.20	125	17,538	0.71%	大買/鉅額交易
2024/04/19	14	62.51	5.4	62.52	62.00	8.6	17,518	0.05%
2024/04/18	11.3	64.43	6	64.17	64.30	5.3	17,403	0.03%
2024/04/17	19.1	64.99	3.3	65.14	64.50	15.8	17,751	0.09%
2024/04/16	46.1	66.98	0.1	66.55	65.50	45.9	17,642	0.26%
2024/04/15	17	69.85	16	69.89	70.00	1	17,334	0.01%
2024/04/12	7.6	71.47	31.2	71.51	71.80	-23.6	17,232	-0.14%
2024/04/11	12.2	69.94	16.1	70.61	70.60	-3.9	16,845	-0.02%
2024/04/10	24	69.56	45.5	70.53	70.20	-21.5	16,560	-0.13%
2024/04/09	4	68.55	2	68.40	68.40	2	16,334	0.01%
2024/04/08	5	68.78	17.6	68.32	68.10	-12.6	16,321	-0.08%
2024/04/03	21	68.03	16	67.91	68.20	5	16,271	0.03%
2024/04/02	18.1	70.12	20	70.04	69.10	-1.9	16,456	-0.01%
2024/04/01	37	69.20	26	69.00	69.40	11	16,546	0.07%
2024/03/29	10	67.62	23	67.57	67.70	-13	16,468	-0.08%
2024/03/28	22.4	68.14	4	68.30	67.60	18.4	16,442	0.11%
2024/03/27	10	68.08	8	68.10	67.90	2	16,791	0.01%
2024/03/26	27	68.54	29	68.49	68.10	-2	16,954	-0.01%
2024/03/25	18	68.09	16.2	68.29	68.50	1.8	16,725	0.01%
2024/03/22	62.1	69.76	51	69.88	69.60	11.1	16,622	0.07%
2024/03/21	35	65.59	63.1	66.20	67.60	-28.1	15,466	-0.18%
2024/03/20	10.4	61.82	2	62.20	61.50	8.4	14,939	0.06%
2024/03/19	11.7	62.42	6	62.50	62.30	5.7	15,179	0.04%
2024/03/18	20.6	62.53	0	0.00	62.40	20.6	15,160	0.14%
2024/03/15	5.1	63.80	7	64.01	63.90	-1.9	15,090	-0.01%
2024/03/14	8.3	63.70	11	64.28	63.80	-2.7	15,053	-0.02%
2024/03/13	23.2	64.18	12	63.33	63.30	11.2	15,008	0.07%
2024/03/12	17.1	65.65	8	65.61	65.70	9.1	14,785	0.06%
2024/03/11	15.3	66.22	40	66.42	65.80	-24.7	14,793	-0.17%
2024/03/08	20	65.22	8	65.29	65.00	12	14,679	0.08%
2024/03/07	12	66.24	12	65.93	65.70	0	14,685	0.00%
2024/03/06	24.1	65.24	0	0.00	65.10	24.1	14,756	0.16%
2024/03/05	6.3	65.90	1.3	65.94	65.80	5	15,155	0.03%
2024/03/04	3	66.23	3	66.83	66.50	0	15,704	0.00%
2024/03/01	12	66.31	1	67.20	66.30	11	16,281	0.07%
2024/02/29	20	67.20	22	67.50	67.30	-2	16,437	-0.01%
2024/02/27	47.1	67.72	0	0.00	66.30	47.1	16,604	0.28%
2024/02/26	7	67.69	7	67.80	67.90	0	16,550	0.00%
2024/02/23	65	68.49	13	68.51	67.70	52	16,648	0.31%
2024/02/22	1.2	67.53	2	67.40	68.10	-0.8	16,559	0.00%
2024/02/21	12	67.88	2.5	68.22	67.30	9.5	16,631	0.06%
2024/02/20	1	67.00	14	67.56	67.80	-13	16,506	-0.08%
2024/02/19	3	65.47	2	66.60	66.60	1	16,388	0.01%
2024/02/16	16.1	65.17	8	65.54	65.90	8.1	16,442	0.05%
2024/02/15	42.8	65.73	2	66.30	65.40	40.8	16,233	0.25%
2024/02/05	1.3	67.12	1	68.00	68.20	0.3	15,749	0.00%
2024/02/02	11.5	67.82	0	0.00	67.60	11.5	15,710	0.07%
2024/01/31	18	68.82	5	69.70	68.70	13	15,589	0.08%
2024/01/30	17	69.56	0.1	69.50	69.30	16.9	15,632	0.11%
2024/01/29	1	70.50	0	0.00	70.80	1	15,743	0.01%
2024/01/26	2	70.80	1	71.40	71.00	1	15,757	0.01%
2024/01/25	6	71.08	6	71.17	71.00	0	15,800	0.00%
2024/01/24	20.3	71.32	29	72.01	71.60	-8.8	15,743	-0.06%
2024/01/23	5	71.06	14	71.28	70.70	-9	15,551	-0.06%
2024/01/22	14	68.98	2	69.66	69.30	12	15,291	0.08%
2024/01/19	0.2	69.60	12	69.50	69.30	-11.8	15,260	-0.08%
2024/01/18	10	68.11	4	68.80	68.20	6	15,318	0.04%
2024/01/17	10.3	68.96	1	68.80	67.80	9.3	15,230	0.06%
2024/01/16	7	69.70	5	70.06	69.40	2	15,127	0.01%
2024/01/15	8	70.94	9	70.53	71.50	-1	15,034	-0.01%
2024/01/12	9	68.84	0	0.00	68.80	9	14,915	0.06%
2024/01/11	24	69.19	4	69.53	69.40	20	14,862	0.13%
2024/01/10	7.4	71.49	0	0.00	71.50	7.4	14,549	0.05%
2024/01/09	0	73.10	0	0.00	72.60	0	14,570	0.00%
2024/01/08	7	73.46	1.2	73.83	73.10	5.8	14,541	0.04%
2024/01/05	9	74.67	16	75.11	74.70	-7	14,614	-0.05%
2024/01/04	4	73.80	6	74.03	74.40	-2	14,802	-0.01%
2024/01/03	30	73.67	24	73.29	73.10	6	14,861	0.04%
2024/01/02	1	76.60	0	0.00	76.50	1	14,627	0.01%
2023/12/29	18	78.48	4	77.80	78.00	14	14,616	0.10%
2023/12/28	7	78.91	7	79.87	78.30	0	14,536	0.00%
2023/12/27	3	78.69	15.1	79.12	79.70	-12.1	14,374	-0.08%
2023/12/26	0	0.00	12	77.21	78.00	-12	14,081	-0.09%
2023/12/25	4	75.60	4	75.40	75.40	0	14,281	0.00%
2023/12/22	39	78.23	37	78.17	75.90	2	14,305	0.01%
2023/12/21	3	75.50	17	74.30	75.40	-14	13,770	-0.10%
2023/12/20	11	72.42	3	72.50	71.80	8	13,486	0.06%
2023/12/19	0	0.00	1	73.50	73.10	-1	13,411	-0.01%
2023/12/18	15.1	73.71	0	0.00	73.40	15.1	13,450	0.11%
2023/12/15	7.1	73.86	22	74.66	74.50	-14.9	13,379	-0.11%
2023/12/14	16.2	73.79	19	74.96	72.80	-2.8	12,831	-0.02%
2023/12/13	0.1	73.40	6	73.60	73.70	-5.9	12,607	-0.05%
2023/12/12	1.1	73.44	1	74.60	72.50	0.1	12,936	0.00%
2023/12/11	0	0.00	1	72.00	72.20	-1	12,912	-0.01%
2023/12/08	0.1	71.30	1	71.80	72.10	-0.9	12,959	-0.01%
2023/12/07	1	70.50	3	71.00	70.70	-2	12,868	-0.02%
2023/12/06	3	72.00	1	72.20	72.00	2	12,755	0.02%
2023/12/04	0	0.00	18	74.07	74.00	-18	12,581	-0.14%
2023/12/01	6.2	73.73	2.2	73.79	73.70	4	12,372	0.03%
2023/11/30	2	74.60	6	74.52	75.00	-4	12,116	-0.03%
2023/11/29	1	73.40	42.6	73.47	74.20	-41.6	11,568	-0.36%
2023/11/28	22.3	72.34	54.7	72.99	73.50	-32.4	11,080	-0.29%
2023/11/27	6.2	69.77	6	69.30	70.10	0.1	10,413	0.00%
2023/11/24	4	69.88	0	69.50	70.80	4	10,125	0.04%
2023/11/22	5	69.50	13	70.32	70.70	-8	9,571	-0.08%
2023/11/21	1	70.60	16.5	70.30	70.60	-15.5	9,356	-0.17%
2023/11/20	16	69.91	16.2	69.94	70.00	-0.2	9,141	0.00%
2023/11/17	0.1	67.50	0.7	67.40	67.40	-0.6	8,935	-0.01%
2023/11/16	4	67.08	0.1	68.20	67.20	3.9	8,874	0.04%
2023/11/15	27	68.25	34.1	68.24	67.60	-7	8,836	-0.08%
2023/11/14	8	65.73	22	65.74	66.10	-14	8,635	-0.16%
2023/11/13	9.2	63.37	1	63.60	63.60	8.2	8,651	0.09%
2023/11/10	10	63.97	3	65.10	63.70	7	8,596	0.08%
2023/11/09	9	64.78	9	64.96	64.60	0	8,583	0.00%
2023/11/08	6	65.65	6	65.50	65.40	0	8,677	0.00%
2023/11/07	16	66.22	13	66.03	65.90	3	8,693	0.03%
2023/11/06	6	64.83	3	65.53	65.40	3	8,664	0.03%
2023/11/03	0	0.00	1.3	66.28	66.10	-1.3	8,452	-0.01%
2023/11/02	1	65.30	11	65.38	65.60	-10	8,451	-0.12%
2023/11/01	1	64.30	6	64.50	64.50	-5	8,360	-0.06%
2023/10/31	0.8	64.60	0	0.00	64.70	0.8	8,416	0.01%
2023/10/30	2	64.60	1.5	64.98	64.90	0.5	8,489	0.01%
2023/10/27	16.3	65.44	9	64.76	64.80	7.3	8,531	0.09%
2023/10/26	7	66.41	0	0.00	66.10	7	8,531	0.08%
2023/10/25	6	67.92	6	67.98	68.00	0	8,724	0.00%
2023/10/24	5	67.72	0	0.00	67.80	5	8,898	0.06%
2023/10/23	1	69.90	0	0.00	69.60	1	8,945	0.01%
2023/10/20	3	70.13	2	70.30	70.30	1	8,977	0.01%
2023/10/19	5	70.22	4	70.55	70.50	1	8,939	0.01%
2023/10/18	11	70.65	7	70.13	70.20	4	8,999	0.04%
2023/10/17	23	70.73	10	71.20	70.90	13	8,886	0.15%
2023/10/16	2	70.36	4	70.60	70.60	-2	8,898	-0.02%
2023/10/13	4	70.33	12	71.30	70.80	-8	8,919	-0.09%
2023/10/12	28	69.19	17	70.39	71.00	11	8,808	0.12%
2023/10/11	15	70.57	5	70.98	70.70	10	8,569	0.12%
2023/10/06	17	69.43	0	0.00	69.20	17	8,525	0.20%
2023/10/05	13	69.53	10	69.58	69.50	3	8,578	0.03%
2023/10/04	10	67.83	4	67.85	67.70	6	8,613	0.07%
2023/10/03	6	69.75	5	68.84	68.10	1	8,654	0.01%
2023/10/02	1	67.60	4	67.68	67.60	-3	8,587	-0.03%
2023/09/28	19.6	66.54	2	65.60	65.60	17.6	8,542	0.21%
2023/09/27	2	69.50	0	0.00	69.80	2	8,234	0.02%
2023/09/26	1	70.40	1	70.60	70.30	0	8,255	0.00%
2023/09/25	10	71.50	3	71.63	71.60	7	8,271	0.08%
2023/09/22	1	71.80	0	0.00	72.00	1	8,461	0.01%
2023/09/21	1.1	72.61	15.1	72.26	72.80	-14	8,584	-0.16%
2023/09/20	4	70.63	2	71.10	70.70	2	8,534	0.02%
2023/09/19	0.3	71.80	3	72.00	71.70	-2.8	8,729	-0.03%
2023/09/18	5	73.02	6	73.50	72.30	-1	8,931	-0.01%
2023/09/15	5	71.90	42.3	72.50	72.40	-37.3	9,068	-0.41%
2023/09/14	2	69.75	25	69.44	70.00	-23	8,745	-0.26%
2023/09/13	17	68.52	5	68.26	68.40	12	8,704	0.14%
2023/09/12	1.5	66.30	4	66.75	66.80	-2.5	8,869	-0.03%
2023/09/11	3	65.83	0	0.00	65.70	3	8,993	0.03%
2023/09/08	5	66.32	1	67.00	67.20	4	9,209	0.04%
2023/09/07	10	67.91	0	0.00	67.20	10	9,409	0.11%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	4	67.65	4	67.90	68.10	0	9,499	0.00%
2023/09/04	1	67.30	1	67.50	67.60	0	9,556	0.00%
2023/09/01	9	68.84	4	69.18	68.20	5	9,565	0.05%
2023/08/31	0	0.00	3	68.00	66.60	-3	9,428	-0.03%
2023/08/30	1	66.40	4	66.70	66.70	-3	9,383	-0.03%
2023/08/24	2	65.00	2	65.40	65.30	0	10,028	0.00%
2023/08/23	1	62.80	0	0.00	63.50	1	10,157	0.01%
2023/08/21	0	0.00	1	64.30	63.40	-1	10,899	-0.01%
2023/08/18	1	64.60	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	63.80	7	65.69	65.60	-6	11,119	-0.05%
2023/08/16	6	63.60	0	0.00	63.70	6	11,260	0.05%
2023/08/15	6.5	64.61	0	0.00	64.60	6.5	11,326	0.06%
2023/08/14	7	65.17	3	64.60	64.90	4	11,543	0.03%
2023/08/11	0	0.00	1	68.40	67.90	-1	11,783	-0.01%
2023/08/10	4	67.35	0.6	67.60	67.10	3.5	11,789	0.03%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	4	68.53	1	68.51	68.50	3	11,788	0.03%
2023/08/07	1	69.90	1	70.10	70.00	0	11,760	0.00%
2023/08/04	0	0.00	1	70.00	69.90	-1	11,794	-0.01%
2023/08/02	8	69.61	8	69.85	69.10	0	11,778	0.00%
2023/08/01	1	70.90	0	0.00	71.00	1	11,775	0.01%
2023/07/31	5	72.84	2	72.45	72.30	3	11,778	0.03%
2023/07/28	3.6	73.68	7.2	73.69	74.80	-3.7	11,713	-0.03%
2023/07/27	12.5	71.68	26	71.73	71.40	-13.5	11,480	-0.12%
2023/07/26	6	67.07	1	67.40	67.10	5	11,341	0.04%
2023/07/25	5	68.54	1	69.20	68.20	4	11,414	0.04%
2023/07/21	14	70.01	12	69.63	70.10	2	11,443	0.02%
2023/07/19	0	0.00	1	71.10	70.40	-1	11,461	-0.01%
2023/07/18	7	70.01	6	70.07	69.50	1	11,413	0.01%
2023/07/17	1.1	71.80	3	72.13	71.70	-1.9	11,465	-0.02%
2023/07/14	6	70.90	3	71.70	71.70	3	11,512	0.03%
2023/07/13	1	71.70	8	71.39	70.90	-7	11,526	-0.06%
2023/07/12	1.3	68.93	2	69.35	70.10	-0.7	11,523	-0.01%
2023/07/10	7.1	70.54	0.6	69.10	69.70	6.5	11,643	0.06%
2023/07/07	0	0.00	15	69.10	69.10	-15	12,084	-0.12%
2023/07/06	0	0.00	1	70.20	70.10	-1	12,369	-0.01%
2023/07/05	0	0.00	0.2	70.40	70.10	-0.2	12,646	0.00%
2023/07/04	0.1	70.50	1	70.20	70.40	-0.9	12,939	-0.01%
2023/07/03	5	70.10	0	0.00	70.10	5	13,198	0.04%
2023/06/30	3.2	70.34	0	0.00	70.80	3.2	13,756	0.02%
2023/06/29	1	72.30	8	72.18	72.20	-7	13,957	-0.05%
2023/06/28	8	70.11	2	70.35	69.50	6	13,915	0.04%
2023/06/27	5.1	70.92	4.1	70.96	70.80	1	13,928	0.01%
2023/06/26	5	72.92	1.5	73.10	73.00	3.5	13,798	0.03%
2023/06/21	4.1	74.33	0	0.00	74.60	4.1	13,909	0.03%
2023/06/20	2	77.40	0	0.00	77.40	2	13,709	0.01%
2023/06/19	0	0.00	2	78.30	78.00	-2	13,645	-0.01%
2023/06/16	0	0.00	8.1	77.78	78.50	-8.1	13,584	-0.06%
2023/06/15	6	75.40	2	75.25	75.30	4	13,317	0.03%
2023/06/14	0	0.00	3	75.73	76.20	-3	13,331	-0.02%
2023/06/13	0	0.00	3	74.93	74.80	-3	13,089	-0.02%
2023/06/12	1.1	72.83	2	72.85	72.90	-0.9	12,895	-0.01%
2023/06/09	0	0.00	0	71.10	71.30	0	12,835	0.00%
2023/06/08	2	70.11	2	70.45	70.20	0	12,837	0.00%
2023/06/07	0	0.00	1	71.50	71.90	-1	12,807	-0.01%
2023/06/06	0	0.00	2	72.05	72.40	-2	12,914	-0.02%
2023/06/05	1	72.10	0.2	72.00	72.10	0.8	13,136	0.01%
2023/06/02	6	72.50	8	72.65	72.90	-2	13,091	-0.02%
2023/06/01	2	71.90	1	71.40	71.40	1	12,992	0.01%
2023/05/31	1	72.80	9.1	72.87	73.50	-8.1	12,867	-0.06%
2023/05/30	0	0.00	1	71.60	71.90	-1	12,652	-0.01%
2023/05/29	1	70.70	0	0.00	71.20	1	12,614	0.01%
2023/05/26	12	72.48	8.6	71.91	71.90	3.5	12,517	0.03%
2023/05/25	1	71.20	14	71.48	72.40	-13	12,261	-0.11%
2023/05/24	3	70.17	5	70.10	69.90	-2	11,824	-0.02%
2023/05/23	1	69.30	0	0.00	69.90	1	11,637	0.01%
2023/05/22	3	71.10	10.8	72.09	70.10	-7.8	11,504	-0.07%
2023/05/19	2	69.20	3.2	69.83	69.90	-1.2	11,249	-0.01%
2023/05/18	0	0.00	14	69.40	69.30	-14	11,183	-0.13%
2023/05/17	6.2	67.64	26	68.13	68.00	-19.8	10,951	-0.18%
2023/05/16	0.2	65.00	10	65.40	64.60	-9.8	10,611	-0.09%
2023/05/11	0.3	63.60	2	63.90	63.30	-1.8	10,652	-0.02%
2023/05/10	10	63.80	1	64.00	64.20	9	10,683	0.08%
2023/05/09	1	64.70	0	0.00	64.70	1	10,660	0.01%
2023/05/08	8.3	64.88	5	64.80	64.80	3.3	10,677	0.03%
2023/05/05	4.5	66.89	0	0.00	66.70	4.5	10,645	0.04%
2023/05/02	0	0.00	1.1	67.58	66.70	-1.1	10,809	-0.01%
2023/04/28	4	67.30	4.1	67.62	67.80	-0.1	11,092	0.00%
2023/04/27	1	64.70	2	65.20	65.60	-1	10,915	-0.01%
2023/04/26	0	0.00	1	62.80	64.10	-1	10,929	-0.01%
2023/04/25	3	64.63	0	0.00	63.50	3	10,897	0.03%
2023/04/24	0	0.00	5	64.44	64.20	-5	10,804	-0.05%
2023/04/21	0.1	64.90	2	66.09	64.50	-1.9	10,840	-0.02%
2023/04/20	2	65.30	2	65.55	65.50	0	10,849	0.00%
2023/04/19	2	67.20	6	67.30	67.00	-4	10,886	-0.04%
2023/04/18	0	0.00	3	67.70	67.30	-3	10,914	-0.03%
2023/04/17	1	68.00	0.1	67.90	68.00	1	11,094	0.01%
2023/04/14	4.2	67.67	2	67.50	67.60	2.2	11,065	0.02%
2023/04/13	9	67.64	1.2	68.17	67.50	7.8	11,035	0.07%
2023/04/12	8.2	68.84	20	69.14	69.10	-11.8	10,786	-0.11%
2023/04/11	3	68.47	17	68.54	68.20	-14	10,277	-0.14%
2023/04/10	24	66.68	4	66.75	66.70	20	9,887	0.20%
2023/04/07	21	68.59	44	68.19	68.60	-23	9,551	-0.24%
2023/04/06	13	65.54	3	66.03	66.40	10	9,152	0.11%
2023/03/31	27	66.22	60	66.53	66.50	-33	8,839	-0.37%
2023/03/30	4.1	64.94	5	64.82	63.90	-0.9	8,287	-0.01%
2023/03/29	5	61.92	3	61.30	61.00	2	7,940	0.03%
2023/03/28	0	0.00	1	63.10	62.50	-1	7,909	-0.01%
2023/03/27	2	63.10	0.1	63.50	63.20	1.9	7,836	0.02%
2023/03/24	1	61.80	11	64.00	63.30	-10	7,789	-0.13%
2023/03/23	0	59.70	0	0.00	59.80	0	7,417	0.00%
2023/03/22	3	59.70	8.1	59.51	59.10	-5.1	7,411	-0.07%
2023/03/21	8	58.41	2	58.60	58.60	6	7,446	0.08%
2023/03/17	0.1	59.40	9	59.60	59.30	-9	7,553	-0.12%
2023/03/14	2	57.70	0	0.00	58.00	2	7,741	0.03%
2023/03/13	0	0.00	3	58.83	58.50	-3	7,760	-0.04%
2023/03/10	7	58.61	4	58.75	58.70	3	7,943	0.04%
2023/03/09	7	59.89	3.2	60.13	59.10	3.8	8,062	0.05%
2023/03/08	2.2	60.91	15.1	60.31	61.00	-12.9	8,128	-0.16%
2023/03/07	0	0.00	14	58.52	58.50	-14	8,121	-0.17%
2023/03/03	13	57.28	1	58.10	57.90	12	8,220	0.15%
2023/03/02	15	57.71	6.2	57.85	57.30	8.8	8,249	0.11%
2023/03/01	6	57.52	0	0.00	57.30	6	8,250	0.07%
2023/02/24	2	59.00	0	0.00	58.40	2	8,296	0.02%
2023/02/23	0	0.00	1	59.60	59.50	-1	8,398	-0.01%
2023/02/22	11	58.94	9	59.17	58.70	2	8,649	0.02%
2023/02/21	0	0.00	10	60.00	60.40	-10	8,811	-0.11%
2023/02/20	1	60.20	0	0.00	60.00	1	8,908	0.01%
2023/02/17	5	59.90	3	59.80	59.70	2	9,019	0.02%
2023/02/16	0.1	59.80	4	59.68	59.70	-3.9	9,137	-0.04%
2023/02/14	14	58.34	10	58.70	58.40	4	9,351	0.04%
2023/02/08	3	58.57	1	58.70	58.40	2	9,703	0.02%
2023/02/06	3	58.30	0	0.00	58.10	3	9,798	0.03%
2023/02/03	0	0.00	3	60.07	59.90	-3	9,805	-0.03%
2023/02/02	0	0.00	4	59.85	59.90	-4	9,835	-0.04%
2023/01/31	1	58.40	1	58.10	57.80	0	9,858	0.00%
2023/01/30	1	60.30	8.4	60.28	60.30	-7.4	9,772	-0.08%
2023/01/17	0	0.00	1	57.80	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	3	57.07	57.50	-3	9,732	-0.03%
2023/01/12	0.1	56.40	0	0.00	56.20	0.1	10,227	0.00%
2023/01/11	0	0.00	6	56.70	57.00	-6	10,492	-0.06%
2023/01/10	0	0.00	7	56.80	56.50	-7	10,614	-0.07%
2023/01/09	0	0.00	11	56.19	56.70	-11	10,734	-0.10%
2023/01/06	5	54.16	7	54.70	55.00	-2	11,045	-0.02%
2023/01/05	11	55.39	16	55.10	54.90	-5	11,150	-0.04%
2023/01/04	0	0.00	7	53.70	54.10	-7	11,365	-0.06%
2023/01/03	2	52.90	3	51.70	53.00	-1	11,448	-0.01%
2022/12/30	1	51.50	0	0.00	51.20	1	11,434	0.01%
2022/12/27	1	51.90	1	51.90	51.90	0	12,174	0.00%
2022/12/23	2	50.90	2	50.50	51.40	0	12,550	0.00%
2022/12/22	30	51.73	1	51.90	51.70	29	12,618	0.23%
2022/12/21	2	51.80	0	0.00	51.50	2	12,675	0.02%
2022/12/20	7	52.71	30	52.60	52.00	-23	12,632	-0.18%
2022/12/19	5	54.08	0	0.00	53.70	5	12,685	0.04%
2022/12/14	15	55.36	18	55.51	55.50	-3	12,755	-0.02%
2022/12/13	0	55.20	0	0.00	54.80	0	12,848	0.00%
2022/12/12	1	54.20	3	54.43	54.80	-2	12,909	-0.02%
2022/12/09	3	53.73	2	54.10	53.70	1	13,049	0.01%
2022/12/08	1	54.00	1.8	53.50	54.00	-0.8	13,003	-0.01%
2022/12/07	13	53.67	1.2	53.80	53.50	11.8	13,037	0.09%
2022/12/06	5	54.60	0	0.00	54.30	5	12,971	0.04%
2022/12/05	2	56.50	0	0.00	56.20	2	12,790	0.02%
2022/12/02	18	56.28	0	0.00	56.10	18	12,759	0.14%
2022/12/01	1	57.90	1	57.30	57.50	0	12,598	0.00%
2022/11/30	8	56.33	2	56.80	56.80	6	12,465	0.05%
2022/11/29	4	57.15	0	0.00	57.20	4	12,256	0.03%
2022/11/28	6	58.57	1	58.90	58.50	5	12,021	0.04%
2022/11/25	0	0.00	1	59.70	59.70	-1	11,941	-0.01%
2022/11/24	0	0.00	6	60.20	59.90	-6	11,927	-0.05%
2022/11/23	1	60.00	4	59.73	59.80	-3	11,862	-0.03%
2022/11/21	15	59.43	4	58.90	58.40	11	11,699	0.09%
2022/11/18	12	61.12	20.1	61.17	60.70	-8.1	11,515	-0.07%
2022/11/17	13	58.38	2.4	59.02	58.90	10.7	11,262	0.09%
2022/11/16	1	59.10	4	60.10	60.10	-3	11,043	-0.03%
2022/11/15	1.4	59.06	2	59.35	59.70	-0.7	10,935	-0.01%
2022/11/14	2	60.30	1	59.90	59.90	1	10,840	0.01%
2022/11/11	10.1	59.57	11	59.69	59.80	-1	10,735	-0.01%
2022/11/10	20	57.76	21	57.90	58.00	-1	10,519	-0.01%
2022/11/09	64	58.10	68	57.77	58.10	-4	10,463	-0.04%
2022/11/08	2	57.00	2.4	56.73	57.10	-0.4	10,372	0.00%
2022/11/07	2.3	56.97	4.4	56.52	56.90	-2.1	10,263	-0.02%
2022/11/04	6.1	54.62	2	54.90	54.90	4.1	10,120	0.04%
2022/11/03	15.3	55.98	17	55.25	56.00	-1.7	10,076	-0.02%
2022/11/02	0	0.00	9	54.61	54.80	-9	9,990	-0.09%
2022/11/01	10	54.10	11	54.55	54.00	-1	9,994	-0.01%
2022/10/31	7	53.81	0.2	54.60	54.50	6.8	10,018	0.07%
2022/10/28	10	52.90	11	53.28	53.10	-1	9,982	-0.01%
2022/10/27	0	0.00	5	55.30	55.00	-5	9,909	-0.05%
2022/10/26	70	54.50	72	54.61	54.50	-2	9,927	-0.02%
2022/10/25	26	54.02	24	54.58	54.10	2	9,873	0.02%
2022/10/24	18	56.25	13	56.71	55.60	5	9,777	0.05%
2022/10/21	14	56.19	26	56.35	55.70	-12	9,588	-0.13%
2022/10/20	6.2	54.77	5	54.30	55.70	1.2	9,364	0.01%
2022/10/19	10	54.29	10	54.18	53.80	0	9,033	0.00%
2022/10/18	65	55.64	76	55.95	55.80	-11	8,832	-0.12%
2022/10/17	130	56.05	125	54.34	56.20	5	8,778	0.06%	大買/大賣/
2022/10/14	136	55.19	143	54.37	55.20	-7	8,617	-0.08%	大買/大賣/
2022/10/13	4	52.23	8	52.15	51.40	-4	8,335	-0.05%
2022/10/12	4	51.95	32	51.82	52.70	-28	8,264	-0.34%
2022/10/11	1	49.00	1	49.60	49.75	0	8,133	0.00%
2022/10/07	0	0.00	1	50.00	50.20	-1	8,109	-0.01%
2022/10/06	2	50.65	0	0.00	50.20	2	8,135	0.02%
2022/10/05	5	50.76	21	50.95	51.40	-16	8,133	-0.20%
2022/10/04	0	0.00	11	48.86	49.95	-11	7,909	-0.14%
2022/10/03	11.1	47.60	0	0.00	47.55	11.1	7,827	0.14%
2022/09/30	0	0.00	4	47.86	48.95	-4	7,875	-0.05%
2022/09/29	1	46.10	0	0.00	47.15	1	7,887	0.01%
2022/09/28	1	45.50	0	0.00	45.50	1	7,919	0.01%
2022/09/26	0	45.95	0	0.00	45.65	0	8,021	0.00%
2022/09/23	0	0.00	3	47.62	47.60	-3	8,183	-0.04%
2022/09/22	7	46.59	1	46.65	46.80	6	8,624	0.07%
2022/09/21	14	47.43	1	47.30	47.15	13	8,703	0.15%
2022/09/20	3.1	47.77	1	48.00	47.65	2.1	8,687	0.02%
2022/09/19	2	48.43	1	48.25	48.60	1	8,575	0.01%
2022/09/16	5	49.25	0	0.00	49.10	5	8,503	0.06%
2022/09/15	1	50.90	1	51.10	50.40	0	8,348	0.00%
2022/09/14	4	50.68	2	50.70	50.70	2	8,371	0.02%
2022/09/12	12	52.36	11	52.31	52.30	1	8,331	0.01%
2022/09/07	1	50.20	0	0.00	50.60	1	8,413	0.01%
2022/09/06	3	51.23	0	0.00	51.20	3	8,481	0.04%
2022/09/05	1	51.10	0	0.00	51.10	1	8,515	0.01%
2022/09/02	2	52.70	0	0.00	52.10	2	8,675	0.02%
2022/09/01	2	52.50	0	0.00	52.60	2	8,715	0.02%
2022/08/31	0.1	53.40	1	53.00	53.40	-0.9	8,690	-0.01%
2022/08/30	6	52.38	0	0.00	52.70	6	8,656	0.07%
2022/08/26	1	53.70	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	53.50	0	0.00	53.60	0	8,676	0.00%
2022/08/24	1	52.70	1	52.60	52.60	0	8,725	0.00%
2022/08/23	0	0.00	2	53.40	53.40	-2	8,861	-0.02%
2022/08/22	6	53.97	0	0.00	53.90	6	8,938	0.07%
2022/08/19	0	0.00	1	54.40	54.30	-1	9,026	-0.01%
2022/08/18	2	53.75	0	0.00	53.60	2	9,061	0.02%
2022/08/15	2	53.85	0	0.00	53.80	2	9,102	0.02%
2022/08/11	0.1	53.20	0	0.00	53.00	0.1	9,076	0.00%
2022/08/09	0	0.00	2	52.95	52.90	-2	9,129	-0.02%
2022/08/08	0	0.00	2	52.75	53.10	-2	9,293	-0.02%
2022/08/05	2	52.85	2	52.65	53.20	0	9,286	0.00%
2022/08/03	2	51.30	1	51.20	51.20	1	9,277	0.01%
2022/08/02	2.3	50.99	2	51.80	50.40	0.3	9,277	0.00%
2022/07/29	0	0.00	1	53.10	52.30	-1	9,232	-0.01%
2022/07/27	3	52.30	0	0.00	52.60	3	9,368	0.03%
2022/07/26	1	52.40	0	0.00	52.50	1	9,398	0.01%
2022/07/25	1	52.30	0	0.00	52.70	1	9,434	0.01%
2022/07/22	1	53.40	0	0.00	53.70	1	9,419	0.01%
2022/07/20	4	53.65	1	53.50	53.40	3	9,332	0.03%
2022/07/19	3	53.23	1	53.40	53.00	2	9,270	0.02%
2022/07/18	0.1	54.00	6	53.83	54.20	-5.9	9,209	-0.06%
2022/07/15	1	51.20	3	51.40	51.40	-2	8,975	-0.02%
2022/07/13	13	49.06	14.5	49.21	49.00	-1.5	8,893	-0.02%
2022/07/12	38	47.76	24	47.63	47.35	14	8,762	0.16%
2022/07/11	0	0.00	3	48.55	49.00	-3	8,699	-0.03%
2022/07/08	4	50.19	0	0.00	49.65	4	8,838	0.05%
2022/07/07	0	0.00	7	49.75	50.50	-7	8,699	-0.08%
2022/07/06	2	49.33	1	49.90	48.60	1	8,629	0.01%
2022/07/05	1	48.60	0.1	48.50	49.40	0.9	8,597	0.01%
2022/07/01	10	48.71	1	48.75	48.30	9	8,567	0.11%
2022/06/30	24.3	49.58	0	0.00	49.40	24.3	8,490	0.29%
2022/06/29	2	57.70	1	57.50	57.10	1	8,100	0.01%
2022/06/28	0.1	58.40	0	0.00	58.90	0.1	8,053	0.00%
2022/06/27	1.2	59.53	0	0.00	59.80	1.2	8,043	0.01%
2022/06/24	1	58.70	0	0.00	58.90	1	8,109	0.01%
2022/06/23	1	58.00	0	0.00	58.30	1	8,157	0.01%
2022/06/22	2	59.25	0	0.00	58.10	2	8,481	0.02%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	11	59.41	0	0.00	59.50	11	8,978	0.12%
2022/06/17	0	59.80	0	0.00	60.10	0	9,071	0.00%
2022/06/16	2.2	61.43	0.1	60.80	60.40	2.1	9,037	0.02%
2022/06/15	16	61.71	0	0.00	61.20	16	9,029	0.18%
2022/06/14	1.1	61.39	1	62.10	62.20	0.1	9,057	0.00%
2022/06/13	2	62.25	0	0.00	62.20	2	9,249	0.02%
2022/06/10	0	0.00	1	65.00	65.10	-1	9,214	-0.01%
2022/06/09	1	66.10	0	0.00	65.70	1	9,270	0.01%
2022/06/08	2	66.15	0	0.00	66.10	2	9,338	0.02%
2022/06/07	3	65.90	0	0.00	65.80	3	9,453	0.03%
2022/06/06	5	66.10	0	0.00	66.80	5	9,489	0.05%
2022/06/02	6	66.62	1	66.70	66.80	5	9,621	0.05%
2022/06/01	1	66.30	0	0.00	66.80	1	9,880	0.01%
2022/05/30	0	0.00	4	65.30	65.80	-4	9,947	-0.04%
2022/05/27	5	63.60	1	63.80	63.90	4	9,937	0.04%
2022/05/26	1	64.70	1	65.30	63.50	0	9,990	0.00%
2022/05/25	0	0.00	1	64.60	64.70	-1	10,029	-0.01%
2022/05/24	3	64.87	0	0.00	64.30	3	10,158	0.03%
2022/05/23	1	66.20	5	66.00	66.40	-4	10,161	-0.04%
2022/05/19	3	66.07	1	66.80	66.90	2	10,442	0.02%
2022/05/18	1	67.60	2	67.90	67.20	-1	10,704	-0.01%
2022/05/17	2	66.85	0	0.00	67.00	2	11,201	0.02%
2022/05/16	11	67.49	10.1	67.19	66.90	0.9	11,396	0.01%
2022/05/12	0	0.00	1	65.20	64.60	-1	11,419	-0.01%
2022/05/11	1	65.30	0	0.00	65.20	1	11,594	0.01%
2022/05/10	2	65.30	2	65.80	66.00	0	11,607	0.00%
2022/05/09	1	65.40	0	0.00	65.10	1	11,659	0.01%
2022/05/06	0	0.00	3	66.50	66.80	-3	11,759	-0.03%
2022/05/05	1	67.00	0	0.00	67.00	1	11,942	0.01%
2022/05/04	0	0.00	3	66.40	66.10	-3	11,822	-0.03%
2022/05/03	0.1	65.30	10	65.60	65.90	-9.9	11,841	-0.08%
2022/04/29	0	0.00	3	65.70	65.60	-3	11,874	-0.03%
2022/04/28	0	0.00	3	63.67	64.20	-3	11,991	-0.03%
2022/04/27	2	62.15	3	62.60	63.20	-1	11,955	-0.01%
2022/04/26	1	63.90	0	0.00	64.20	1	11,909	0.01%
2022/04/25	9	64.37	2	64.30	64.30	7	11,900	0.06%
2022/04/22	2	65.75	1	66.10	66.40	1	11,817	0.01%
2022/04/21	3	65.60	7	66.06	66.90	-4	11,799	-0.03%
2022/04/20	8	64.94	8	65.35	65.30	0	11,771	0.00%
2022/04/18	2	63.75	0	0.00	63.80	2	11,730	0.02%
2022/04/15	2	64.15	0	0.00	63.90	2	11,730	0.02%
2022/04/14	12	65.01	2	64.20	64.10	10	11,775	0.08%
2022/04/13	0	0.00	1	66.60	66.70	-1	11,644	-0.01%
2022/04/12	6	65.55	4	65.80	65.50	2	11,716	0.02%
2022/04/11	0	0.00	1	66.30	66.80	-1	11,656	-0.01%
2022/04/08	2	66.75	0	0.00	66.80	2	11,691	0.02%
2022/04/07	6.4	66.45	6	67.18	66.20	0.4	11,833	0.00%
2022/04/06	9.3	66.62	0	0.00	66.60	9.3	11,677	0.08%
2022/04/01	9	68.57	3.1	68.53	69.20	5.9	11,474	0.05%
2022/03/31	2	69.60	8	69.91	69.20	-6	11,373	-0.05%
2022/03/30	3	69.53	2	69.75	69.30	1	11,324	0.01%
2022/03/29	6	68.85	0	0.00	69.00	6	11,401	0.05%
2022/03/28	1	68.50	6	69.55	69.80	-5	11,703	-0.04%
2022/03/25	43.2	69.16	4	70.40	68.90	39.2	11,833	0.33%
2022/03/24	24	70.94	6	70.87	71.30	18	11,633	0.15%
2022/03/23	4.1	73.38	3	74.33	73.70	1.1	11,227	0.01%
2022/03/22	5	73.72	0	0.00	74.00	5	11,175	0.04%
2022/03/21	0	0.00	2	75.10	74.90	-2	11,088	-0.02%
2022/03/18	4	74.40	4	74.53	74.80	0	11,147	0.00%
2022/03/17	2	73.85	14	73.71	74.20	-12	11,151	-0.11%
2022/03/16	15.5	71.13	1	71.01	70.90	14.5	11,085	0.13%
2022/03/15	4	73.30	4	73.93	73.00	0	10,921	0.00%
2022/03/14	4.1	75.04	5	74.98	75.70	-0.9	10,970	-0.01%
2022/03/11	4.1	74.96	5	75.36	75.60	-0.9	10,971	-0.01%
2022/03/10	4	76.85	5	76.82	76.70	-1	11,079	-0.01%
2022/03/09	4	75.20	1	75.00	74.90	3	11,462	0.03%
2022/03/08	4	76.18	0.2	74.73	74.70	3.8	12,369	0.03%
2022/03/07	13.1	76.99	2	77.00	76.90	11.1	12,479	0.09%
2022/03/04	6.1	81.43	3	81.90	81.60	3.1	12,687	0.02%
2022/03/03	3	82.50	51	82.30	82.60	-48	12,750	-0.38%
2022/03/02	1	78.60	4	79.83	79.70	-3	12,753	-0.02%
2022/03/01	0	0.00	5	79.38	79.90	-5	12,792	-0.04%
2022/02/25	2	77.60	1	77.40	77.10	1	12,808	0.01%
2022/02/24	7	76.73	3	76.83	76.30	4	13,186	0.03%
2022/02/23	1.2	79.12	11	78.85	79.00	-9.8	13,782	-0.07%
2022/02/22	4	78.65	3	78.57	78.70	1	13,846	0.01%
2022/02/21	39.2	81.09	6	81.00	80.40	33.2	13,791	0.24%
2022/02/18	14	83.46	9	83.52	83.50	5	13,757	0.04%
2022/02/17	12	83.10	23.1	82.75	82.70	-11.1	13,560	-0.08%
2022/02/16	5	80.20	11	80.27	80.50	-6	13,157	-0.05%
2022/02/15	1	78.90	7	79.23	78.80	-6	12,947	-0.05%
2022/02/14	2	78.00	6	78.20	78.70	-4	12,952	-0.03%
2022/02/11	1.4	78.71	15	79.30	79.00	-13.6	13,023	-0.10%
2022/02/10	1	78.20	5	78.62	79.00	-4	13,004	-0.03%
2022/02/09	0	0.00	5	78.30	78.50	-5	13,050	-0.04%
2022/02/08	1	77.00	2	77.40	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	15	75.83	76.40	-15	13,149	-0.11%
2022/01/26	2	72.25	0	0.00	72.00	2	13,115	0.02%
2022/01/25	1.1	71.81	12	73.08	72.00	-11	13,324	-0.08%
2022/01/24	2.1	72.97	2	72.75	72.60	0.1	13,311	0.00%
2022/01/21	11	72.47	2	72.75	72.30	9	13,394	0.07%
2022/01/20	0	0.00	1	75.10	75.10	-1	13,388	-0.01%
2022/01/19	0	0.00	1	75.40	75.20	-1	13,604	-0.01%
2022/01/18	0.1	75.70	2	75.40	75.10	-1.9	13,634	-0.01%
2022/01/17	1.1	74.12	3	74.30	74.40	-1.9	13,652	-0.01%
2022/01/14	0	0.00	6.1	74.24	74.30	-6.1	13,716	-0.04%
2022/01/13	2	74.00	5	74.72	74.60	-3	13,705	-0.02%
2022/01/12	1	74.50	2	74.45	74.40	-1	13,660	-0.01%
2022/01/11	5.1	73.66	1	73.40	73.50	4.1	13,650	0.03%
2022/01/10	4	73.58	1	74.00	74.90	3	13,727	0.02%
2022/01/07	1	73.60	6	74.13	73.70	-5	13,863	-0.04%
2022/01/06	4	73.95	0	0.00	73.80	4	13,995	0.03%
2022/01/05	4	76.00	0	0.00	75.90	4	14,067	0.03%
2022/01/04	0	0.00	7	76.64	77.20	-7	14,085	-0.05%
2022/01/03	1.2	76.89	1	76.30	76.20	0.2	14,124	0.00%
2021/12/30	5	78.04	7.1	78.00	78.10	-2.1	14,152	-0.01%
2021/12/29	0	0.00	0.2	76.70	76.60	-0.2	14,294	0.00%
2021/12/28	1	76.80	5	76.84	76.70	-4	14,486	-0.03%
2021/12/27	0	0.00	5.2	76.62	76.60	-5.2	14,579	-0.04%
2021/12/24	1	75.70	0.2	75.80	75.70	0.8	14,725	0.01%
2021/12/23	5.1	76.26	10	76.22	75.90	-4.9	15,123	-0.03%
2021/12/22	6	77.62	9.2	78.09	76.50	-3.2	15,403	-0.02%
2021/12/21	10	77.90	12.1	77.00	76.80	-2.1	15,245	-0.01%
2021/12/20	7	76.59	6.1	77.28	75.90	0.9	15,025	0.01%
2021/12/17	0	0.00	2	75.80	75.70	-2	14,877	-0.01%
2021/12/16	1.2	75.70	4	76.68	76.00	-2.9	14,944	-0.02%
2021/12/15	1	75.70	3	75.63	76.00	-2	14,956	-0.01%
2021/12/14	2	75.30	7	75.56	74.80	-5	15,006	-0.03%
2021/12/13	1	76.65	1	77.60	76.60	0	14,963	0.00%
2021/12/10	2	77.70	0	0.00	77.80	2	15,132	0.01%
2021/12/09	0.2	77.50	3	77.90	77.50	-2.8	15,118	-0.02%
2021/12/08	3	77.43	6	77.53	76.90	-3	15,080	-0.02%
2021/12/07	5	77.86	11.1	77.30	77.50	-6.1	14,987	-0.04%
2021/12/06	9.5	77.51	2	77.45	77.50	7.5	14,955	0.05%
2021/12/03	24.1	78.51	6.2	78.68	78.80	17.9	14,926	0.12%
2021/12/02	20.1	79.65	64.4	79.39	79.80	-44.3	14,545	-0.30%
2021/12/01	5	75.24	14	75.81	76.00	-9	13,754	-0.07%
2021/11/30	11	75.18	3	75.80	74.20	8	13,587	0.06%
2021/11/29	2	72.05	17	72.78	73.30	-15	13,246	-0.11%
2021/11/26	1	74.00	17	74.29	73.50	-16	13,296	-0.12%
2021/11/25	8	74.91	4	74.63	74.40	4	13,187	0.03%
2021/11/24	2	75.60	5	75.52	75.40	-3	13,138	-0.02%
2021/11/23	19	74.88	13	75.15	75.70	6	13,139	0.05%
2021/11/22	33	74.43	91.5	74.45	75.40	-58.5	12,838	-0.46%
2021/11/19	10.2	70.04	5	69.56	69.60	5.2	12,097	0.04%
2021/11/18	0	0.00	5	71.28	71.60	-5	12,059	-0.04%
2021/11/17	2	70.85	50.8	71.12	71.00	-48.8	12,046	-0.40%
2021/11/16	5	69.98	9	70.43	70.80	-4	12,080	-0.03%
2021/11/15	3.1	70.23	22.1	70.22	70.30	-19	12,217	-0.16%
2021/11/12	16	69.17	11	68.78	68.70	5	12,256	0.04%
2021/11/11	6	68.53	2	68.70	68.00	4	12,517	0.03%
2021/11/10	10	69.64	5.2	69.67	69.90	4.8	12,744	0.04%
2021/11/09	24.2	68.19	3	68.60	68.70	21.2	12,955	0.16%
2021/11/08	0	0.00	22.3	67.05	67.60	-22.3	13,118	-0.17%
2021/11/05	4	66.10	3	65.60	65.70	1	13,668	0.01%
2021/11/04	38.1	67.46	0.2	66.80	66.70	37.9	13,805	0.27%
2021/11/03	2	68.70	5	68.70	68.60	-3	13,729	-0.02%
2021/11/02	5	67.64	1	68.50	66.50	4	13,653	0.03%
2021/11/01	2	67.25	6	67.43	67.00	-4	13,621	-0.03%
2021/10/29	2.2	67.09	2	67.10	66.50	0.2	13,787	0.00%
2021/10/28	5	65.86	6	66.35	66.50	-1	13,799	-0.01%
2021/10/27	1	65.50	10	65.62	66.20	-9	13,851	-0.06%
2021/10/26	2.1	64.09	1	63.70	63.70	1.1	13,765	0.01%
2021/10/25	1	62.50	2	62.60	63.50	-1	13,794	-0.01%
2021/10/22	2	62.20	0	0.00	62.10	2	13,900	0.01%
2021/10/20	0	0.00	3	63.33	63.50	-3	14,119	-0.02%
2021/10/19	1	62.40	1	63.30	63.50	0	14,374	0.00%
2021/10/18	1	62.60	6	63.80	62.70	-5	14,627	-0.03%
2021/10/15	7.3	63.01	15.2	63.39	63.70	-7.9	15,092	-0.05%
2021/10/14	5	62.30	20	62.10	62.30	-15	15,126	-0.10%
2021/10/13	13	59.95	0	0.00	59.40	13	15,201	0.09%
2021/10/12	14	60.76	0	0.00	61.00	14	15,328	0.09%
2021/10/08	6	62.37	2	62.80	61.60	4	15,434	0.03%
2021/10/07	16	61.92	3	61.83	61.60	13	15,727	0.08%
2021/10/06	8	62.19	0	0.00	61.40	8	16,326	0.05%
2021/10/05	7	63.71	5	63.60	64.60	2	16,722	0.01%
2021/10/04	0	0.00	0.2	65.09	64.90	-0.2	16,830	0.00%
2021/10/01	16	64.74	2	64.50	64.30	14	16,962	0.08%
2021/09/30	4.3	66.72	18	67.69	65.90	-13.7	17,021	-0.08%
2021/09/29	3	65.37	16	66.21	67.20	-13	16,775	-0.08%
2021/09/28	1	65.30	25	65.99	66.30	-24	16,631	-0.14%
2021/09/27	0	64.90	0	0.00	64.60	0	16,644	0.00%
2021/09/24	0.1	64.80	4	64.80	64.90	-3.9	16,907	-0.02%
2021/09/23	0	0.00	8.1	64.42	64.40	-8.1	17,098	-0.05%
2021/09/22	8.2	63.15	20	63.12	63.00	-11.8	17,247	-0.07%
2021/09/17	2	64.75	3	64.60	64.90	-1	17,496	-0.01%
2021/09/16	2	64.20	2	64.10	64.60	0	17,933	0.00%
2021/09/15	24.1	64.55	0	0.00	64.00	24.1	18,073	0.13%
2021/09/14	11	65.80	2	65.95	66.20	9	18,197	0.05%
2021/09/13	8	66.38	1	66.00	65.80	7	18,298	0.04%
2021/09/10	1	65.90	12	66.29	66.80	-11	18,621	-0.06%
2021/09/09	2	64.95	4	65.30	65.60	-2	18,639	-0.01%
2021/09/08	7	64.23	17	64.20	64.30	-10	18,710	-0.05%
2021/09/07	32	65.60	7	65.30	65.20	25	18,732	0.13%
2021/09/06	6	67.08	12	67.00	66.40	-6	18,731	-0.03%
2021/09/03	23	66.30	20	65.90	66.00	3	18,706	0.02%
2021/09/02	3	66.47	5	67.64	66.20	-2	18,806	-0.01%
2021/09/01	3	68.23	19	67.15	68.10	-16	19,005	-0.08%
2021/08/31	3	65.93	1	66.20	66.40	2	18,924	0.01%
2021/08/30	2	66.10	2	65.85	66.40	0	19,147	0.00%
2021/08/27	3	64.87	1	65.40	65.00	2	19,410	0.01%
2021/08/26	22	66.13	1	65.40	65.30	21	19,518	0.11%
2021/08/25	7	66.49	5	66.86	67.00	2	19,468	0.01%
2021/08/24	9.1	66.85	2	66.00	66.00	7.1	19,624	0.04%
2021/08/23	13	66.82	7	66.44	66.80	6	19,651	0.03%
2021/08/20	3	65.17	2	66.40	64.60	1	19,882	0.01%
2021/08/19	9	66.47	2	66.30	65.70	7	19,903	0.04%
2021/08/18	2	67.95	3	68.59	69.00	-1	19,830	-0.01%
2021/08/17	0.1	67.00	41	66.69	66.60	-40.9	19,940	-0.21%
2021/08/16	3	66.17	19	66.08	66.30	-16	19,744	-0.08%
2021/08/13	9	64.93	14	64.41	64.30	-5	19,530	-0.03%
2021/08/12	17.2	66.08	4	66.08	66.30	13.2	19,218	0.07%
2021/08/11	57.3	67.98	4	68.63	67.30	53.3	19,072	0.28%
2021/08/10	41	71.21	5	71.14	70.90	36	18,705	0.19%
2021/08/09	3	72.64	2	73.95	73.70	1	18,666	0.01%
2021/08/06	3.1	73.98	2	74.45	73.60	1.1	18,793	0.01%
2021/08/05	6	75.00	3	75.27	75.20	3	19,056	0.02%
2021/08/04	15	76.00	15	76.34	75.50	0	19,443	0.00%
2021/08/03	2	75.15	56	75.11	75.80	-54	19,608	-0.28%
2021/08/02	7	74.49	14	74.43	74.50	-7	19,682	-0.04%
2021/07/30	3	72.60	2	72.30	72.30	1	19,769	0.01%
2021/07/29	0	0.00	6	72.93	72.00	-6	19,921	-0.03%
2021/07/28	21	71.97	11	71.15	72.20	10	20,073	0.05%
2021/07/27	7	73.57	15	74.20	73.30	-8	20,281	-0.04%
2021/07/26	3	73.37	1	73.20	73.50	2	20,386	0.01%
2021/07/23	17	73.29	3	72.50	73.40	14	20,489	0.07%
2021/07/22	4	74.18	15	74.04	73.70	-11	20,352	-0.05%
2021/07/21	66	72.94	2	73.05	71.50	64	20,224	0.32%
2021/07/20	25	74.72	7	74.93	74.50	18	19,822	0.09%
2021/07/19	15	75.91	1	75.60	75.60	14	19,898	0.07%
2021/07/16	16	77.11	10	77.13	77.40	6	20,109	0.03%
2021/07/15	7	78.29	1	78.90	78.60	6	20,084	0.03%
2021/07/14	15	77.83	17	78.16	77.80	-2	20,052	-0.01%
2021/07/13	16	78.21	9	77.77	76.90	7	19,790	0.04%
2021/07/12	25	77.27	3	77.97	76.40	22	19,185	0.11%
2021/07/09	14	77.30	3	77.33	78.60	11	18,599	0.06%
2021/07/08	15	78.65	1	78.30	78.40	14	18,659	0.08%
2021/07/07	6	79.53	3.1	79.76	79.50	3	18,813	0.02%
2021/07/06	32	79.55	5	79.74	79.10	27	19,223	0.14%
2021/07/05	23	80.11	11	80.47	80.40	12	19,693	0.06%
2021/07/02	8.2	79.55	6.2	79.89	79.50	2	19,631	0.01%
2021/07/01	19	78.55	45	77.96	78.00	-26	19,620	-0.13%
2021/06/30	5	79.20	4	79.30	79.70	1	19,992	0.01%
2021/06/29	41	80.15	0.1	81.50	79.30	40.9	20,802	0.20%
2021/06/28	24.1	80.80	12.1	81.37	81.20	12	20,711	0.06%
2021/06/25	35.1	80.17	51	80.16	80.00	-16	20,404	-0.08%
2021/06/24	14	77.49	25	76.96	77.60	-11	20,025	-0.05%
2021/06/23	8	75.49	14.3	75.58	76.60	-6.3	19,915	-0.03%
2021/06/22	3	75.67	12	75.63	75.20	-9	19,616	-0.05%
2021/06/21	62.6	75.84	0	0.00	74.70	62.6	19,487	0.32%
2021/06/18	2	79.70	24	79.40	78.90	-22	19,175	-0.11%
2021/06/17	23	78.32	0	0.00	78.90	23	19,169	0.12%
2021/06/16	2	79.50	3	79.40	79.10	-1	19,225	-0.01%
2021/06/15	1	78.10	0	0.00	78.70	1	19,348	0.01%
2021/06/11	6	80.10	1	78.70	78.80	5	19,304	0.03%
2021/06/10	0	0.00	20	79.05	79.50	-20	19,253	-0.10%
2021/06/09	23	77.82	11	78.50	77.20	12	19,120	0.06%
2021/06/08	1	79.70	3	80.87	80.10	-2	19,109	-0.01%
2021/06/07	18	80.02	2	79.90	79.40	16	19,165	0.08%
2021/06/04	1	81.93	26	83.23	82.20	-25	19,066	-0.13%
2021/06/03	4	83.45	13	83.25	83.60	-9	18,935	-0.05%
2021/06/02	2	80.75	3	81.90	81.60	-1	18,891	-0.01%
2021/06/01	29.1	82.28	3	81.83	81.30	26.1	19,089	0.14%
2021/05/31	9	81.31	1	81.40	81.90	8	19,265	0.04%
2021/05/28	13	80.97	23	79.98	80.60	-10	19,541	-0.05%
2021/05/27	2	78.10	1	76.20	78.30	1	19,505	0.01%
2021/05/26	5	79.24	0	0.00	77.80	5	19,647	0.03%
2021/05/25	5	78.76	8	78.53	78.80	-3	19,919	-0.02%
2021/05/24	3	74.80	4	76.68	76.60	-1	20,106	0.00%
2021/05/21	7	76.24	3	77.13	76.30	4	20,324	0.02%
2021/05/20	0	0.00	1	76.29	75.20	-1	20,659	0.00%
2021/05/19	5	75.24	2	74.90	75.10	3	21,212	0.01%
2021/05/18	10	76.31	4.3	75.92	76.80	5.7	21,152	0.03%
2021/05/17	4	70.55	7	71.37	71.70	-3	21,207	-0.01%
2021/05/14	13.1	74.46	26	74.37	73.00	-13	21,068	-0.06%
2021/05/13	9	73.88	9.5	73.48	74.30	-0.5	20,903	0.00%
2021/05/12	30.1	72.58	21	73.25	73.40	9.1	20,714	0.04%
2021/05/11	19	78.51	17	78.50	76.50	2	20,739	0.01%
2021/05/10	27	83.70	1	83.30	82.10	26	20,746	0.13%
2021/05/07	9	85.12	3	84.83	85.50	6	20,756	0.03%
2021/05/06	5	84.80	6	84.35	82.90	-1	20,692	0.00%
2021/05/05	9	84.26	15	84.47	82.70	-6	20,497	-0.03%
2021/05/04	8.4	85.96	15.2	85.74	85.30	-6.8	20,372	-0.03%
2021/05/03	15.4	88.98	0	0.00	87.70	15.4	20,113	0.08%
2021/04/29	4	92.14	3	92.47	91.60	1	19,847	0.00%
2021/04/28	16	94.78	0	0.00	94.40	16	19,756	0.08%
2021/04/27	2.1	94.38	9	94.21	94.00	-6.9	19,929	-0.03%
2021/04/26	7	95.53	10	95.77	95.90	-3	19,902	-0.02%
2021/04/23	31	93.53	6.3	93.27	94.40	24.7	19,919	0.12%
2021/04/22	14.1	95.47	6	94.45	93.40	8.1	19,931	0.04%
2021/04/21	29.1	98.84	3	99.07	98.30	26.1	19,622	0.13%
2021/04/20	4	100.15	21	100.21	99.70	-17	19,558	-0.09%
2021/04/19	3	100.67	3	100.13	99.40	0	19,730	0.00%
2021/04/16	4	99.50	3.7	99.11	98.70	0.3	20,139	0.00%
2021/04/15	10	98.69	0	0.00	99.00	10	20,435	0.05%
2021/04/14	22	99.88	4.2	99.76	99.70	17.8	20,480	0.09%
2021/04/13	4	100.37	4	102.38	100.00	0	20,503	0.00%
2021/04/12	18	100.62	3.3	100.25	99.10	14.8	20,485	0.07%
2021/04/09	16.4	101.77	301.1	100.09	102.50	-284.7	20,283	-1.40%	大賣/鉅額交易
2021/04/08	16	97.71	14	98.26	98.30	2	19,732	0.01%
2021/04/07	70	96.65	1.1	96.75	97.10	69	19,728	0.35%
2021/04/06	225.2	99.44	38.6	98.66	97.30	186.6	19,707	0.95%	大買/鉅額交易
2021/04/01	39	98.69	58.1	98.49	100.50	-19.1	19,449	-0.10%
2021/03/31	1	92.50	2	93.20	91.90	-1	18,561	-0.01%
2021/03/30	1	92.20	0	91.50	92.20	1	18,589	0.01%
2021/03/29	3	91.34	0	0.00	91.20	3	18,703	0.02%
2021/03/26	6.6	91.67	5	91.20	91.90	1.6	18,884	0.01%
2021/03/25	8	89.46	9	89.47	89.60	-1	19,032	-0.01%
2021/03/24	2	90.15	0	0.00	90.00	2	19,048	0.01%
2021/03/22	16	91.37	6	91.40	90.90	10	19,233	0.05%
2021/03/19	6	93.72	1	93.00	92.50	5	19,282	0.03%
2021/03/18	2	95.30	18	95.28	95.50	-16	19,232	-0.08%
2021/03/17	4	92.18	6	94.00	91.90	-2	19,428	-0.01%
2021/03/16	5	93.42	1	93.40	93.40	4	19,642	0.02%
2021/03/15	1	93.00	5	92.70	93.20	-4	19,972	-0.02%
2021/03/12	4	93.33	13	93.72	93.50	-9	20,216	-0.04%
2021/03/11	3	90.70	1	91.30	91.40	2	20,465	0.01%
2021/03/10	0	88.80	9	88.20	87.60	-9	21,091	-0.04%
2021/03/09	6	86.25	4	86.80	86.70	2	21,468	0.01%
2021/03/08	16	90.39	1	89.10	88.60	15	22,177	0.07%
2021/03/05	14	89.44	10	89.46	89.70	4	22,681	0.02%
2021/03/04	11	92.95	25	93.40	91.80	-14	22,635	-0.06%
2021/03/03	15	91.84	2	92.10	92.00	13	22,511	0.06%
2021/03/02	6	96.53	10	98.50	95.50	-4	22,276	-0.02%
2021/02/26	8	97.05	0	0.00	96.50	8	22,274	0.04%
2021/02/25	7	99.83	10	100.04	98.50	-3	22,237	-0.01%
2021/02/24	27	99.22	121	99.34	96.60	-94	22,219	-0.42%	大賣/
2021/02/23	155	98.54	74	98.31	98.40	81	21,957	0.37%	大買/
2021/02/22	68.1	97.33	52.2	97.43	97.10	15.9	21,922	0.07%
2021/02/19	29.2	94.03	34.3	93.65	93.00	-5.1	21,797	-0.02%
2021/02/18	5.3	89.94	1	89.90	89.90	4.3	21,892	0.02%
2021/02/17	0	0.00	4.2	90.50	89.90	-4.2	22,303	-0.02%
2021/02/05	7.2	86.86	2	87.50	86.70	5.2	22,090	0.02%
2021/02/04	0	0.00	50	85.70	86.60	-50	22,357	-0.22%
2021/02/03	53	86.37	3	87.73	86.30	50	22,408	0.22%
2021/02/02	28	87.86	25	87.58	86.90	3	22,289	0.01%
2021/02/01	25	85.47	43	85.48	86.30	-18	21,772	-0.08%
2021/01/29	3	81.33	6	80.57	79.90	-3	21,489	-0.01%
2021/01/28	11	79.69	4	79.90	79.40	7	21,291	0.03%
2021/01/27	1	81.70	1	83.80	82.50	0	21,208	0.00%
2021/01/26	6	84.08	1	84.00	83.00	5	21,177	0.02%
2021/01/22	5	84.98	9	85.02	85.40	-4	21,067	-0.02%
2021/01/21	1	85.90	6	85.93	85.80	-5	21,102	-0.02%
2021/01/20	5	85.10	0	0.00	84.30	5	21,175	0.02%
2021/01/19	4	86.50	4	85.33	86.80	0	21,044	0.00%
2021/01/18	1	84.30	3	84.50	86.00	-2	21,034	-0.01%
2021/01/15	15	87.21	4	88.60	86.20	11	20,941	0.05%
2021/01/14	5	89.08	4	91.03	89.80	1	20,784	0.00%
2021/01/13	3	88.07	12	89.45	88.70	-9	20,666	-0.04%
2021/01/12	34	89.47	2	87.90	87.70	32	20,534	0.16%
2021/01/11	22	91.80	8	91.90	91.20	14	20,327	0.07%
2021/01/08	79	94.81	88	95.45	96.70	-9	19,981	-0.05%
2021/01/07	18	92.77	9	93.19	92.80	9	19,808	0.05%
2021/01/06	15	92.44	15	91.63	91.50	0	20,333	0.00%
2021/01/05	200	93.17	257	93.16	90.50	-57	20,428	-0.28%	大買/大賣/
2021/01/04	64	91.27	104	90.84	90.70	-40	20,516	-0.19%	大賣/
2020/12/31	12	86.28	1	86.20	86.80	11	20,634	0.05%
2020/12/30	9	87.23	4	87.10	87.30	5	21,205	0.02%
2020/12/29	3	87.33	42	88.74	87.00	-39	21,092	-0.18%
2020/12/28	42	89.05	15	88.28	89.10	27	21,056	0.13%
2020/12/25	5	84.48	3	83.67	84.00	2	20,958	0.01%
2020/12/24	1	85.10	18	84.92	85.30	-17	21,220	-0.08%
2020/12/23	13	81.57	10	82.01	83.00	3	21,196	0.01%
2020/12/22	12	82.95	8	82.00	81.20	4	21,100	0.02%
2020/12/21	9	84.63	5	84.78	84.20	4	20,900	0.02%
2020/12/18	2	85.65	0	0.00	84.80	2	20,833	0.01%
2020/12/17	3	86.50	7	87.34	85.70	-4	20,928	-0.02%
2020/12/16	1	86.40	11	86.39	85.80	-10	20,906	-0.05%
2020/12/15	5	84.78	8	85.45	84.10	-3	20,956	-0.01%
2020/12/14	8	84.64	6	85.33	85.30	2	21,185	0.01%
2020/12/11	24	85.92	18	84.56	85.30	6	21,155	0.03%
2020/12/10	32	89.32	6	89.35	88.30	26	20,817	0.12%
2020/12/09	76	90.29	82	90.47	91.90	-6	20,778	-0.03%
2020/12/08	16	87.11	11	87.86	88.00	5	20,368	0.02%
2020/12/07	48	88.78	55	89.63	88.30	-7	20,163	-0.03%
2020/12/04	8	88.45	16	87.37	87.60	-8	19,684	-0.04%
2020/12/03	7	83.83	59	83.99	83.80	-52	19,057	-0.27%
2020/12/02	43	80.08	60	80.54	81.50	-17	18,803	-0.09%
2020/12/01	21	76.23	30	76.64	76.90	-9	17,987	-0.05%
2020/11/30	1	71.80	7.6	72.77	72.40	-6.6	17,621	-0.04%
2020/11/27	16	72.04	14.3	71.93	71.30	1.7	17,549	0.01%
2020/11/26	5.2	69.38	4	69.58	70.70	1.2	17,401	0.01%
2020/11/25	36	69.58	3.4	70.67	69.30	32.6	17,496	0.19%
2020/11/24	7	70.99	3	71.43	71.00	4	17,273	0.02%
2020/11/23	4	71.40	36	71.32	71.60	-32	17,100	-0.19%
2020/11/20	7	68.57	6.1	68.85	68.80	0.9	16,876	0.01%
2020/11/19	0	0.00	6	67.80	67.80	-6	16,884	-0.04%
2020/11/18	1	66.60	5	66.88	67.00	-4	16,738	-0.02%
2020/11/17	86	67.13	103	66.84	67.10	-17	16,602	-0.10%	大賣/
2020/11/16	70	63.96	91	63.80	64.20	-21	16,250	-0.13%
2020/11/13	1	62.40	4	61.98	62.20	-3	16,244	-0.02%
2020/11/12	3	61.70	54	61.65	62.00	-51	16,291	-0.31%
2020/11/11	4	60.00	4	59.98	60.00	0	16,016	0.00%
2020/11/10	0	0.00	5	60.50	60.60	-5	15,986	-0.03%
2020/11/09	4	60.35	1	60.80	60.40	3	15,981	0.02%
2020/11/06	2	60.00	5	59.94	59.80	-3	16,189	-0.02%
2020/11/05	2	59.55	14	59.30	59.40	-12	16,279	-0.07%
2020/11/04	7	58.17	10	58.33	59.00	-3	16,418	-0.02%
2020/11/03	4	58.95	1	58.40	58.80	3	16,611	0.02%
2020/11/02	6	57.72	3	57.80	57.80	3	17,090	0.02%
2020/10/30	9	58.27	1	58.00	57.80	8	17,354	0.05%
2020/10/29	17	58.29	2	58.25	58.20	15	17,450	0.09%
2020/10/28	4	58.98	12	58.74	58.30	-8	17,486	-0.05%
2020/10/27	5	59.50	6	59.58	59.50	-1	17,421	-0.01%
2020/10/26	1	61.20	3	61.17	60.50	-2	17,388	-0.01%
2020/10/22	0	0.00	4	61.43	61.80	-4	17,445	-0.02%
2020/10/21	1	62.10	1	61.80	61.90	0	17,508	0.00%
2020/10/20	0	0.00	14	61.99	62.10	-14	17,661	-0.08%
2020/10/19	2	61.40	6	61.72	61.80	-4	17,705	-0.02%
2020/10/16	11	60.28	2	60.40	60.10	9	17,779	0.05%
2020/10/15	2	61.85	12	61.92	61.50	-10	17,777	-0.06%
2020/10/14	5	62.52	53	62.78	62.30	-48	17,593	-0.27%
2020/10/13	6	60.08	17	60.65	61.40	-11	16,959	-0.06%
2020/10/12	3	60.87	14	60.98	60.50	-11	16,700	-0.07%
2020/10/08	16	59.08	23	59.79	59.40	-7	16,548	-0.04%
2020/10/07	5	58.70	68	58.59	59.60	-63	16,572	-0.38%
2020/10/06	24	56.48	3	56.90	56.60	21	16,497	0.13%
2020/10/05	2	57.05	6	56.53	56.30	-4	16,602	-0.02%
2020/09/30	7	56.80	45	57.18	57.50	-38	16,613	-0.23%
2020/09/29	18	56.41	38	56.39	56.90	-20	16,445	-0.12%
2020/09/28	11	54.89	51	55.18	55.10	-40	16,302	-0.25%
2020/09/25	2	52.50	1	52.80	52.50	1	16,335	0.01%
2020/09/24	4	52.90	0	0.00	52.90	4	16,402	0.02%
2020/09/23	23	53.36	8	54.06	53.30	15	16,387	0.09%
2020/09/22	26	55.09	3	55.00	54.90	23	16,460	0.14%
2020/09/21	0	0.00	26	56.88	56.60	-26	16,429	-0.16%
2020/09/18	5	56.74	11	56.95	56.30	-6	16,524	-0.04%
2020/09/17	106	56.04	135	56.09	56.80	-29	16,514	-0.18%	大買/大賣/
2020/09/16	3	54.87	7	55.03	55.20	-4	16,235	-0.02%
2020/09/15	5	54.70	22	54.95	54.50	-17	16,257	-0.10%
2020/09/14	2	54.95	30	54.84	54.80	-28	16,423	-0.17%
2020/09/10	3	53.07	5	53.40	53.00	-2	16,426	-0.01%
2020/09/09	16	53.78	1	54.10	54.20	15	16,440	0.09%
2020/09/08	1	54.00	16	54.86	54.80	-15	16,605	-0.09%
2020/09/07	7	54.64	50	54.75	54.30	-43	16,587	-0.26%
2020/09/04	29	52.03	3	52.60	52.80	26	16,544	0.16%
2020/09/03	15	53.74	38	53.45	53.20	-23	16,641	-0.14%
2020/09/02	18	51.05	0	0.00	51.10	18	16,572	0.11%
2020/09/01	3	51.33	1	51.60	52.30	2	16,880	0.01%
2020/08/31	11	52.47	3	52.10	51.90	8	17,363	0.05%
2020/08/28	6	54.02	3	53.80	53.90	3	17,704	0.02%
2020/08/27	5	54.16	13	53.92	54.00	-8	17,922	-0.04%
2020/08/26	8	53.46	16	53.36	53.40	-8	17,981	-0.04%
2020/08/25	13	52.32	14	52.56	53.00	-1	17,901	-0.01%
2020/08/24	10	50.72	9	50.69	51.00	1	17,951	0.01%
2020/08/21	12	49.79	10	50.00	49.85	2	18,240	0.01%
2020/08/20	44	49.72	25	49.08	49.20	19	18,129	0.10%
2020/08/19	57	52.41	32	52.43	51.80	25	17,858	0.14%
2020/08/18	9	55.47	16	55.31	55.10	-7	17,340	-0.04%
2020/08/17	4	54.53	0	0.00	54.40	4	17,246	0.02%
2020/08/14	22	54.50	9	54.69	55.10	13	17,223	0.08%
2020/08/13	6	55.43	15	55.45	55.40	-9	17,202	-0.05%
2020/08/12	22	54.75	4	54.55	55.10	18	17,282	0.10%
2020/08/11	37	55.40	59	55.63	55.70	-22	17,177	-0.13%
2020/08/10	19	54.27	64	53.83	54.40	-45	17,148	-0.26%
2020/08/07	89	54.91	13	54.78	55.00	76	17,295	0.44%
2020/08/06	54	56.88	40	56.88	56.40	14	17,063	0.08%
2020/08/05	14	58.08	2	58.20	58.00	12	16,667	0.07%
2020/08/04	28	58.71	5	58.66	58.70	23	16,474	0.14%
2020/08/03	9	59.63	1	59.80	59.30	8	16,402	0.05%
2020/07/31	0	0.00	6	60.83	60.60	-6	16,480	-0.04%
2020/07/30	3	60.00	3	60.07	60.20	0	16,520	0.00%
2020/07/29	16	58.84	5	58.68	58.90	11	16,481	0.07%
2020/07/28	8	59.71	3.2	59.54	59.50	4.8	16,514	0.03%
2020/07/27	8	59.75	7	60.26	59.60	1	16,716	0.01%
2020/07/24	7	61.09	7	61.74	60.40	0	16,853	0.00%
2020/07/23	27	61.99	4	61.88	62.00	23	16,968	0.14%
2020/07/22	7	62.29	15	62.34	61.70	-8	17,022	-0.05%
2020/07/21	7	61.04	11	61.18	61.20	-4	16,870	-0.02%
2020/07/20	0	0.00	1	60.70	60.80	-1	16,851	-0.01%
2020/07/17	0	0.00	1	60.60	60.20	-1	17,012	-0.01%
2020/07/16	10	60.40	5	60.80	60.30	5	17,295	0.03%
2020/07/15	22	60.70	1	60.80	60.10	21	17,225	0.12%
2020/07/14	22	61.89	14	62.01	61.50	8	17,222	0.05%
2020/07/13	7	62.47	136	61.52	62.70	-129	16,903	-0.76%	大賣/鉅額交易
2020/07/10	40	60.18	18	59.96	59.60	22	16,663	0.13%
2020/07/09	77	60.47	31	60.95	61.00	46	16,657	0.28%
2020/07/08	13	60.62	23	60.26	60.20	-10	16,765	-0.06%
2020/07/07	20	60.33	24	60.34	60.80	-4	16,817	-0.02%
2020/07/06	32	59.87	5	60.02	60.20	27	16,885	0.16%
2020/07/03	7	59.86	12	59.88	59.80	-5	17,143	-0.03%
2020/07/02	3	60.40	28	60.45	60.50	-25	17,551	-0.14%
2020/07/01	18	61.17	25	61.14	61.00	-7	17,699	-0.04%
2020/06/30	2	60.75	4	60.75	61.00	-2	17,652	-0.01%
2020/06/29	8	59.58	2	59.50	59.50	6	17,948	0.03%
2020/06/24	11	60.47	1	60.80	60.80	10	17,985	0.06%
2020/06/23	2	60.10	3	59.77	60.00	-1	18,192	-0.01%
2020/06/22	7	60.09	10	60.10	59.90	-3	18,532	-0.02%
2020/06/19	18	60.04	5	60.16	59.80	13	18,742	0.07%
2020/06/18	39	60.44	4	60.20	60.40	35	18,709	0.19%
2020/06/17	15	60.97	0	0.00	60.60	15	18,849	0.08%
2020/06/16	14	61.24	3	61.17	61.50	11	19,172	0.06%
2020/06/15	42.2	60.45	0	0.00	60.00	42.2	19,427	0.22%
2020/06/12	20	60.88	12	61.02	61.20	8	19,493	0.04%
2020/06/11	10	62.87	4	62.58	61.80	6	19,631	0.03%
2020/06/10	7	63.94	7	63.96	64.00	0	19,580	0.00%
2020/06/09	12	63.68	5	63.32	63.40	7	19,695	0.04%
2020/06/08	50	63.59	34	63.75	63.80	16	19,846	0.08%
2020/06/05	80	63.78	94	63.74	64.20	-14	19,428	-0.07%
2020/06/04	23	62.45	47	62.65	62.20	-24	18,970	-0.13%
2020/06/03	12.2	60.72	20	61.02	61.20	-7.8	18,536	-0.04%
2020/06/02	16	60.28	2	60.30	60.10	14	18,384	0.08%
2020/06/01	38	60.65	3	60.97	60.90	35	18,384	0.19%
2020/05/29	23	60.21	4	60.05	59.80	19	18,412	0.10%
2020/05/28	12	62.19	45	62.56	60.90	-33	18,336	-0.18%
2020/05/27	11	60.83	18	60.86	60.70	-7	18,213	-0.04%
2020/05/26	11	60.89	20	60.50	60.70	-9	18,430	-0.05%
2020/05/25	10	58.41	33	59.09	59.70	-23	18,475	-0.12%
2020/05/22	11	59.72	2	60.00	59.40	9	18,595	0.05%
2020/05/21	25	60.89	9	60.88	60.80	16	18,609	0.09%
2020/05/20	7	60.13	7	60.47	59.90	0	18,581	0.00%
2020/05/19	16	59.21	2	59.30	59.20	14	18,672	0.07%
2020/05/18	18	58.89	0	0.00	58.50	18	18,652	0.10%
2020/05/15	20	60.24	2	60.35	60.10	18	18,773	0.10%
2020/05/14	28	61.04	3	60.47	60.00	25	18,736	0.13%
2020/05/13	14	63.00	2	62.80	62.90	12	18,450	0.07%
2020/05/12	20	63.86	16	63.64	63.60	4	18,589	0.02%
2020/05/11	15	64.91	3	64.67	64.70	12	18,536	0.06%
2020/05/08	35	64.63	9	64.34	63.80	26	18,492	0.14%
2020/05/07	31	64.62	10	64.60	64.40	21	18,441	0.11%
2020/05/06	23	63.83	5	63.90	63.30	18	18,319	0.10%
2020/05/05	8	63.03	2	62.90	63.00	6	18,303	0.03%
2020/05/04	13	62.80	1	62.10	62.80	12	18,661	0.06%
2020/04/30	19	65.03	9	65.01	65.00	10	18,567	0.05%
2020/04/29	10	63.98	24	63.91	64.20	-14	18,365	-0.08%
2020/04/28	10	62.94	39	62.18	63.20	-29	18,233	-0.16%
2020/04/27	4	61.00	17	60.80	61.60	-13	18,118	-0.07%
2020/04/24	1	59.20	1	59.10	59.10	0	18,035	0.00%
2020/04/23	13	59.50	16	59.93	59.40	-3	17,998	-0.02%
2020/04/22	46	58.65	21	59.33	59.90	25	17,919	0.14%
2020/04/21	31	59.03	7	59.39	58.00	24	17,733	0.14%
2020/04/20	20	61.16	0	0.00	60.80	20	17,473	0.11%
2020/04/17	11	61.49	51	62.07	61.10	-40	17,652	-0.23%
2020/04/16	30	61.16	23	61.15	61.60	7	17,438	0.04%
2020/04/15	31	61.22	4	60.98	61.30	27	17,361	0.16%
2020/04/14	7	60.74	2	61.10	60.70	5	17,341	0.03%
2020/04/13	15	60.40	50	60.09	59.80	-35	17,368	-0.20%
2020/04/10	5	62.80	0	0.00	62.00	5	17,119	0.03%
2020/04/09	15	64.05	7	63.23	62.60	8	17,198	0.05%
2020/04/08	45	62.91	24	63.12	63.40	21	17,481	0.12%
2020/04/07	11	60.31	17	61.01	62.00	-6	17,099	-0.04%
2020/04/06	22	55.38	14	55.79	56.40	8	16,665	0.05%
2020/04/01	6	53.32	7	53.60	53.90	-1	16,459	-0.01%
2020/03/31	28	53.36	14	54.62	53.70	14	16,285	0.09%
2020/03/30	3	53.40	4	52.60	53.90	-1	15,892	-0.01%
2020/03/27	8	56.04	14	55.51	55.00	-6	15,737	-0.04%
2020/03/26	8	53.16	34	53.42	54.00	-26	15,448	-0.17%
2020/03/25	22	52.14	23	52.45	52.60	-1	15,288	-0.01%
2020/03/24	2	48.30	12	47.85	48.30	-10	15,366	-0.07%
2020/03/23	21	44.57	2	44.35	44.20	19	15,378	0.12%
2020/03/20	28	48.00	8	48.68	48.65	20	15,594	0.13%
2020/03/19	18	45.41	1	45.50	45.20	17	15,699	0.11%
2020/03/18	24	52.85	8	52.41	50.20	16	15,940	0.10%
2020/03/17	10	55.48	13	55.05	54.10	-3	15,935	-0.02%
2020/03/16	22	60.97	33	61.90	59.20	-11	15,889	-0.07%
2020/03/13	32	60.72	5	60.42	62.90	27	15,789	0.17%
2020/03/12	11	66.62	2	66.75	66.00	9	15,712	0.06%
2020/03/11	1	74.70	2	72.75	72.60	-1	15,616	-0.01%
2020/03/10	2	74.10	1	75.30	74.90	1	16,247	0.01%
2020/03/09	10	75.81	1	75.00	74.80	9	16,399	0.05%
2020/03/06	2	78.40	2	78.85	78.50	0	16,572	0.00%
2020/03/05	3	79.73	1	80.60	80.10	2	16,512	0.01%
2020/03/04	13	78.15	0	0.00	78.60	13	16,441	0.08%
2020/03/03	3	78.00	1	78.00	77.80	2	16,394	0.01%
2020/03/02	2	76.60	2	75.65	76.30	0	16,307	0.00%
2020/02/27	11	78.65	5	79.44	77.30	6	16,166	0.04%
2020/02/26	3	81.63	8	82.05	81.40	-5	15,899	-0.03%
2020/02/25	7	83.33	1	83.40	83.30	6	15,824	0.04%
2020/02/24	3	84.13	3	84.80	84.50	0	15,791	0.00%
2020/02/21	2	83.90	1	84.50	84.40	1	15,767	0.01%
2020/02/20	2	84.25	1	83.70	83.60	1	15,878	0.01%
2020/02/19	1	84.10	1	82.90	84.80	0	15,889	0.00%
2020/02/18	5	84.44	1	84.20	83.80	4	15,912	0.03%
2020/02/17	3	87.93	4	87.98	88.00	-1	15,974	-0.01%
2020/02/14	0	0.00	2	86.25	86.80	-2	15,958	-0.01%
2020/02/13	0	0.00	13	86.31	86.50	-13	15,905	-0.08%
2020/02/12	2	84.50	0	0.00	84.70	2	15,692	0.01%
2020/02/10	1	83.50	2	83.25	83.50	-1	15,557	-0.01%
2020/02/07	1	84.50	0	0.00	84.30	1	15,720	0.01%
2020/02/06	5	84.92	3	85.00	85.10	2	16,029	0.01%
2020/02/05	13	84.29	9	83.94	84.40	4	16,011	0.02%
2020/02/04	7	79.46	2	79.65	79.90	5	15,700	0.03%
2020/02/03	1	75.80	1	79.00	79.40	0	15,804	0.00%
2020/01/31	5	78.72	4	79.05	78.10	1	15,856	0.01%
2020/01/30	4	80.53	5	79.90	77.80	-1	15,773	-0.01%
2020/01/20	2	84.80	7	84.71	85.20	-5	15,557	-0.03%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	2	83.35	2	83.25	83.40	0	15,683	0.00%
2020/01/15	2	84.45	1	84.20	83.80	1	15,707	0.01%
2020/01/14	9	84.98	3	84.97	85.30	6	15,890	0.04%
2020/01/13	11	86.37	7.5	85.91	85.50	3.5	15,918	0.02%
2020/01/10	9	83.37	5	84.18	84.30	4	15,943	0.03%
2020/01/09	3	84.20	1	84.30	83.40	2	15,933	0.01%
2020/01/08	24	83.90	28	83.91	82.60	-4	15,985	-0.03%
2020/01/07	3	82.00	4	81.45	81.10	-1	15,937	-0.01%
2020/01/06	3	83.63	1	83.70	83.70	2	16,165	0.01%
2020/01/03	6	84.48	3	84.53	84.80	3	16,883	0.02%
2020/01/02	26	87.10	39	86.74	86.00	-13	16,981	-0.08%
2019/12/31	20	83.65	20	83.60	83.40	0	16,518	0.00%
2019/12/30	1	85.30	7	84.84	84.50	-6	16,674	-0.04%
2019/12/27	16	84.54	2	84.20	83.60	14	16,779	0.08%
2019/12/26	2	83.75	0	0.00	83.70	2	16,857	0.01%
2019/12/25	1	83.60	9	83.66	84.10	-8	17,027	-0.05%
2019/12/24	4	83.43	2	83.20	83.50	2	17,325	0.01%
2019/12/23	3	82.77	8	82.89	82.60	-5	17,442	-0.03%
2019/12/20	7	84.23	4	83.88	83.50	3	17,427	0.02%
2019/12/19	7	85.59	7	85.47	85.50	0	17,330	0.00%
2019/12/18	5	83.56	15	83.97	84.00	-10	17,121	-0.06%
2019/12/17	5	85.18	20.1	84.96	85.30	-15.1	16,935	-0.09%
2019/12/16	99	82.92	99.1	82.99	82.80	-0.1	16,537	0.00%
2019/12/13	30	79.85	53	79.82	79.60	-23	16,307	-0.14%
2019/12/12	8	76.51	19	77.36	77.30	-11	16,202	-0.07%
2019/12/11	12	76.12	0	0.00	75.60	12	16,149	0.07%
2019/12/10	2	75.10	0	0.00	75.10	2	15,982	0.01%
2019/12/06	24	76.83	11	75.82	75.30	13	15,863	0.08%
2019/12/05	40	74.85	61.1	75.78	77.20	-21.1	15,614	-0.14%
2019/12/04	2	72.95	7	72.69	72.60	-5	15,170	-0.03%
2019/12/03	3	71.73	12.2	73.34	73.30	-9.2	15,695	-0.06%
2019/12/02	1	70.60	3	71.23	71.60	-2	15,683	-0.01%
2019/11/29	1	71.10	2	71.60	71.20	-1	15,714	-0.01%
2019/11/28	2	71.75	2	71.85	71.70	0	15,743	0.00%
2019/11/27	1	70.20	1	71.20	71.10	0	16,042	0.00%
2019/11/26	0	0.00	2	71.60	70.80	-2	16,240	-0.01%
2019/11/25	1	70.30	6	70.87	70.80	-5	16,229	-0.03%
2019/11/22	2	70.45	2	70.10	70.10	0	16,398	0.00%
2019/11/21	13	69.05	6	69.27	69.30	7	16,432	0.04%
2019/11/20	5	70.84	7	70.96	71.00	-2	16,400	-0.01%
2019/11/19	4	71.63	11	71.48	71.20	-7	16,383	-0.04%
2019/11/18	3	71.00	7	71.29	71.10	-4	16,350	-0.02%
2019/11/15	13	68.12	6	68.90	69.00	7	16,425	0.04%
2019/11/14	239.2	67.86	239	68.35	67.20	0.2	16,375	0.00%	大買/大賣/
2019/11/13	10	70.19	0	0.00	69.90	10	16,213	0.06%
2019/11/11	0.2	71.20	6	71.40	71.20	-5.8	16,841	-0.03%
2019/11/08	2	72.40	2	72.30	72.40	0	16,960	0.00%
2019/11/07	5	72.48	10	71.75	72.40	-5	17,237	-0.03%
2019/11/06	5.1	73.62	8	73.13	72.50	-2.9	17,622	-0.02%
2019/11/05	3	72.30	20.2	72.33	73.00	-17.2	17,609	-0.10%
2019/11/04	6	69.80	11	70.17	69.80	-5	17,614	-0.03%
2019/11/01	1	70.00	0	0.00	70.60	1	17,772	0.01%
2019/10/31	3.2	70.33	1	70.40	70.00	2.2	18,113	0.01%
2019/10/30	2	70.80	0	0.00	71.10	2	18,232	0.01%
2019/10/29	0	0.00	6	72.20	72.30	-6	18,513	-0.03%
2019/10/28	0	0.00	0.2	71.90	71.90	-0.2	18,880	0.00%
2019/10/25	1	71.70	8	72.18	71.70	-7	19,226	-0.04%
2019/10/24	3	70.93	0	0.00	71.30	3	19,474	0.02%
2019/10/23	7	70.81	0	0.00	70.60	7	20,013	0.03%
2019/10/22	14.2	70.76	0	0.00	70.90	14.2	20,315	0.07%
2019/10/21	2	70.90	5	71.16	71.60	-3	20,699	-0.01%
2019/10/18	28	72.29	6	71.88	72.30	22	21,155	0.10%
2019/10/17	2	70.40	5	69.50	70.40	-3	21,006	-0.01%
2019/10/16	9	70.30	2	70.30	70.00	7	21,169	0.03%
2019/10/15	5	70.06	1	70.20	69.60	4	21,329	0.02%
2019/10/14	4	72.90	3	72.73	71.70	1	21,521	0.00%
2019/10/09	23	72.98	14	73.02	71.40	9	21,722	0.04%
2019/10/08	21	78.82	2	79.00	78.60	19	22,011	0.09%
2019/10/07	2	81.80	5	81.48	81.70	-3	22,204	-0.01%
2019/10/04	1	80.00	3	79.80	79.20	-2	22,600	-0.01%
2019/10/03	5	79.78	2	79.95	79.90	3	22,655	0.01%
2019/10/02	2	81.90	1	82.60	82.00	1	22,675	0.00%
2019/10/01	1	81.90	10	82.79	83.10	-9	22,863	-0.04%
2019/09/27	7	81.44	4	80.60	80.50	3	23,213	0.01%
2019/09/26	4	83.53	2	83.45	84.30	2	23,309	0.01%
2019/09/25	3	84.07	2	83.85	85.00	1	23,355	0.00%
2019/09/24	6	85.27	19	85.69	85.40	-13	23,564	-0.06%
2019/09/23	51	83.48	94	83.68	85.00	-43	23,513	-0.18%
2019/09/20	41	82.79	12	82.67	82.90	29	23,470	0.12%
2019/09/19	2	81.50	0	0.00	81.40	2	23,507	0.01%
2019/09/18	13	82.22	12	82.30	82.10	1	23,652	0.00%
2019/09/17	6	82.03	41	82.35	82.00	-35	23,426	-0.15%
2019/09/16	67	78.65	66	78.85	78.10	1	23,070	0.00%
2019/09/12	4	77.73	4.2	77.77	77.80	-0.2	22,934	0.00%
2019/09/11	1	77.00	5	76.70	76.90	-4	23,092	-0.02%
2019/09/10	6	76.97	11	77.25	76.50	-5	23,073	-0.02%
2019/09/09	13	76.72	4	76.63	76.50	9	22,963	0.04%
2019/09/06	10	77.64	14	76.92	77.10	-4	22,935	-0.02%
2019/09/05	509	76.52	554	76.66	76.90	-45	22,727	-0.20%	大買/大賣/
2019/09/04	10	73.14	18	73.16	73.00	-8	22,048	-0.04%
2019/09/03	0	0.00	3	71.90	71.20	-3	21,843	-0.01%
2019/09/02	1	71.70	4	71.70	71.80	-3	21,945	-0.01%
2019/08/30	1	70.30	7	71.80	70.40	-6	22,042	-0.03%
2019/08/29	21	71.40	96	72.55	70.90	-75	21,791	-0.34%
2019/08/28	74	72.91	0	0.00	73.50	74	21,629	0.34%
2019/08/27	7	72.00	5.2	72.21	72.40	1.8	21,576	0.01%
2019/08/26	0	0.00	2	71.45	71.10	-2	21,613	-0.01%
2019/08/23	0	0.00	3	71.03	71.50	-3	21,653	-0.01%
2019/08/22	0	0.00	1	70.50	70.30	-1	21,891	0.00%
2019/08/21	1	70.20	2	69.95	70.20	-1	21,999	0.00%
2019/08/20	16	69.89	3	70.83	69.60	13	21,910	0.06%
2019/08/19	4	71.40	4	71.50	71.50	0	21,701	0.00%
2019/08/16	2	71.05	2	71.45	71.30	0	21,706	0.00%
2019/08/15	4	71.13	3	71.73	71.40	1	21,528	0.00%
2019/08/14	2	71.75	14	71.92	72.50	-12	21,327	-0.06%
2019/08/13	3	68.33	1	69.50	68.80	2	20,914	0.01%
2019/08/12	4	68.80	11	69.21	69.30	-7	20,823	-0.03%
2019/08/08	20	68.54	1	69.50	68.10	19	20,648	0.09%
2019/08/07	1.1	70.37	3	70.57	69.80	-2	20,380	-0.01%
2019/08/06	14	68.84	8	69.20	69.20	6	20,360	0.03%
2019/08/05	3	71.40	6	71.18	70.90	-3	20,128	-0.01%
2019/08/02	9	72.43	8	72.24	72.30	1	19,947	0.01%
2019/08/01	4	72.68	23	73.51	74.10	-19	19,603	-0.10%
2019/07/31	14	73.48	3	74.20	74.00	11	19,326	0.06%
2019/07/30	8	75.74	22	75.65	75.80	-14	18,943	-0.07%
2019/07/29	21	75.26	8	75.23	74.80	13	18,672	0.07%
2019/07/26	19	76.43	52	76.11	77.00	-33	18,418	-0.18%
2019/07/25	48	74.20	57	74.14	76.50	-9	18,036	-0.05%
2019/07/24	12	71.18	11	71.00	71.80	1	17,555	0.01%
2019/07/23	14	72.03	19	72.21	72.30	-5	17,288	-0.03%
2019/07/22	11	69.64	43	69.53	69.80	-32	16,822	-0.19%
2019/07/19	3	67.43	6	67.85	67.70	-3	16,681	-0.02%
2019/07/18	26	68.02	16	67.24	66.70	10	16,766	0.06%
2019/07/17	3	67.70	7	67.76	67.70	-4	16,761	-0.02%
2019/07/16	113	68.51	174	69.16	67.90	-61	16,403	-0.37%	大買/大賣/
2019/07/15	137	68.39	68	68.43	69.90	69	16,011	0.43%	大買/
2019/07/12	35	67.21	96	67.32	66.70	-61	15,539	-0.39%
2019/07/11	15	65.48	27	65.36	65.40	-12	14,914	-0.08%
2019/07/10	19	64.13	67	64.01	64.40	-48	14,508	-0.33%
2019/07/09	6	61.77	47	62.08	62.80	-41	14,063	-0.29%
2019/07/08	38	61.29	11	61.55	61.00	27	13,989	0.19%
2019/07/05	63	61.13	68	61.14	62.00	-5	13,864	-0.04%
2019/07/04	38	59.41	10	59.23	59.20	28	13,603	0.21%
2019/07/03	27	65.48	22	65.74	65.20	5	13,120	0.04%
2019/07/02	5	66.34	73	66.35	66.30	-68	12,926	-0.53%
2019/07/01	22	66.04	157	65.93	66.00	-135	12,763	-1.06%	大賣/鉅額交易
2019/06/28	11	64.35	0	0.00	64.50	11	12,675	0.09%
2019/06/27	5	64.02	1	64.10	64.10	4	12,671	0.03%
2019/06/26	9	63.92	10	63.68	63.70	-1	12,576	-0.01%
2019/06/25	45	63.88	18	64.08	63.30	27	12,511	0.22%
2019/06/24	5	63.08	7.1	63.32	63.10	-2.1	12,335	-0.02%
2019/06/21	0	0.00	1	63.20	63.00	-1	12,376	-0.01%
2019/06/20	7	62.26	1	62.30	62.30	6	12,425	0.05%
2019/06/19	10	61.58	3	61.80	62.10	7	12,690	0.06%
2019/06/18	3	60.80	0	0.00	60.90	3	12,913	0.02%
2019/06/17	3	61.10	2	61.25	60.90	1	13,002	0.01%
2019/06/14	6	60.92	2	61.00	60.80	4	13,029	0.03%
2019/06/13	1	60.60	1	61.00	60.90	0	13,208	0.00%
2019/06/12	2	60.35	14	60.14	60.70	-12	13,381	-0.09%
2019/06/11	1	59.60	0	0.00	59.40	1	13,387	0.01%
2019/06/10	6	59.53	0	0.00	59.30	6	13,385	0.04%
2019/06/06	12	59.29	5	59.10	59.20	7	13,309	0.05%
2019/06/05	11	60.98	1	61.30	60.50	10	13,197	0.08%
2019/06/04	21	61.07	20	60.91	60.90	1	13,239	0.01%
2019/06/03	0	0.00	3	61.73	61.90	-3	13,345	-0.02%
2019/05/31	15	61.05	19	61.16	61.60	-4	13,594	-0.03%
2019/05/30	3	58.57	4	59.53	60.00	-1	13,647	-0.01%
2019/05/29	36	58.47	2	58.80	58.00	34	14,301	0.24%
2019/05/28	9	60.80	3	60.80	60.90	6	14,202	0.04%
2019/05/27	0	0.00	3	60.83	60.50	-3	14,243	-0.02%
2019/05/24	2	60.00	0	0.00	59.80	2	14,355	0.01%
2019/05/23	8	60.15	0	0.00	60.20	8	14,524	0.06%
2019/05/22	1	60.90	1	61.40	60.80	0	14,473	0.00%
2019/05/20	0	0.00	3	60.80	60.90	-3	14,456	-0.02%
2019/05/17	2	60.90	2	60.70	60.60	0	14,483	0.00%
2019/05/16	24	61.27	0	0.00	61.00	24	14,663	0.16%
2019/05/15	5	62.10	1	61.80	62.00	4	14,857	0.03%
2019/05/14	34	60.56	4	60.35	61.50	30	14,930	0.20%
2019/05/13	14	61.59	0	0.00	61.10	14	14,868	0.09%
2019/05/10	1	63.80	0	0.00	63.80	1	14,877	0.01%
2019/05/09	4	64.60	3	64.57	64.20	1	14,873	0.01%
2019/05/08	1	65.80	20	65.10	65.90	-19	14,917	-0.13%
2019/05/07	4	66.10	5	65.92	66.20	-1	15,090	-0.01%
2019/05/06	6	65.15	53	65.94	65.00	-47	15,350	-0.31%
2019/05/03	107.7	66.68	51	66.69	66.70	56.7	15,458	0.37%	大買/
2019/05/02	5	65.70	3	65.97	65.70	2	15,502	0.01%
2019/04/30	0	0.00	2	65.50	65.40	-2	15,440	-0.01%
2019/04/29	7	66.10	2	66.15	64.70	5	15,403	0.03%
2019/04/26	2	65.20	6	65.97	66.00	-4	15,443	-0.03%
2019/04/25	97.4	66.57	105	66.70	65.50	-7.7	15,607	-0.05%	大賣/
2019/04/24	6	64.83	4	65.23	65.40	2	15,701	0.01%
2019/04/23	16	64.76	14	64.83	64.90	2	15,609	0.01%
2019/04/22	1	64.00	12	64.07	63.80	-11	15,427	-0.07%
2019/04/19	1	64.20	6	63.95	63.70	-5	15,609	-0.03%
2019/04/18	15	63.80	17	63.70	63.10	-2	15,726	-0.01%
2019/04/17	4	63.45	17	63.71	63.90	-13	15,680	-0.08%
2019/04/16	1	62.40	13	62.42	62.70	-12	15,271	-0.08%
2019/04/15	2	61.15	7	61.59	61.70	-5	15,292	-0.03%
2019/04/12	54	60.94	28	61.20	60.50	26	15,430	0.17%
2019/04/11	3	61.67	2	62.70	61.60	1	15,579	0.01%
2019/04/10	1	62.40	4	62.43	62.50	-3	15,541	-0.02%
2019/04/09	4.2	62.68	0	0.00	62.60	4.2	15,544	0.03%
2019/04/08	6	62.73	6	62.90	63.00	0	15,589	0.00%
2019/04/03	4	62.15	6	62.27	62.30	-2	15,573	-0.01%
2019/04/02	0	0.00	18	62.02	61.70	-18	15,576	-0.12%
2019/04/01	2	61.85	2	62.10	61.00	0	15,479	0.00%
2019/03/29	2	61.20	8	60.95	61.40	-6	15,297	-0.04%
2019/03/28	7	60.44	4	60.60	60.80	3	15,362	0.02%
2019/03/27	0	0.00	10	61.10	61.10	-10	15,426	-0.06%
2019/03/26	13	61.22	0	0.00	61.00	13	15,503	0.08%
2019/03/25	5	61.14	1	61.30	61.10	4	15,537	0.03%
2019/03/22	36	63.87	27.5	63.64	63.10	8.5	15,375	0.06%
2019/03/21	2	62.50	54	63.17	62.80	-52	15,116	-0.34%
2019/03/20	10	59.87	0	0.00	60.60	10	14,789	0.07%
2019/03/19	6	59.63	3	59.77	59.70	3	14,829	0.02%
2019/03/18	16	59.57	7	59.71	59.50	9	14,908	0.06%
2019/03/15	14	60.70	1	60.70	60.10	13	15,087	0.09%
2019/03/14	9	60.29	1	60.40	60.30	8	14,991	0.05%
2019/03/13	9	60.28	1	60.90	60.10	8	15,174	0.05%
2019/03/12	12	61.24	0	0.00	60.80	12	15,594	0.08%
2019/03/11	4	60.75	5	60.70	60.40	-1	15,731	-0.01%
2019/03/08	23	59.86	5	60.18	60.50	18	16,027	0.11%
2019/03/07	29	60.81	4.1	60.11	60.00	24.9	16,221	0.15%
2019/03/06	61	61.47	2	61.30	61.40	59	16,501	0.36%
2019/03/05	14	63.69	0	0.00	63.10	14	16,394	0.09%
2019/03/04	42	64.90	10	64.74	64.80	32	16,369	0.20%
2019/02/27	40	63.00	46	62.79	62.20	-6	15,802	-0.04%
2019/02/26	6	62.33	7	62.07	62.00	-1	15,710	-0.01%
2019/02/25	1	61.60	0	0.00	61.60	1	15,707	0.01%
2019/02/22	34	62.46	34	62.24	60.90	0	15,771	0.00%
2019/02/21	1	60.70	5	60.80	60.80	-4	15,743	-0.03%
2019/02/20	4	60.28	0	0.00	60.60	4	15,996	0.03%
2019/02/19	3	60.40	4	60.48	60.50	-1	16,166	-0.01%
2019/02/18	0	0.00	1	60.50	60.20	-1	16,231	-0.01%
2019/02/15	6	61.07	105	61.98	60.00	-99	16,456	-0.60%	大賣/
2019/02/14	276	62.31	203	62.17	62.10	73	16,908	0.43%	大買/大賣/
2019/02/13	2.5	59.70	1	59.30	60.50	1.5	16,720	0.01%
2019/02/12	1	59.20	7	59.34	60.00	-6	16,634	-0.04%
2019/02/11	0	0.00	15	59.90	59.00	-15	16,723	-0.09%
2019/01/30	0	0.00	17	59.87	60.10	-17	16,698	-0.10%
2019/01/29	37	58.92	16	59.13	58.80	21	16,892	0.12%
2019/01/28	3	61.27	4	61.40	60.80	-1	16,946	-0.01%
2019/01/25	32	60.76	28	61.08	60.00	4	17,441	0.02%
2019/01/24	134	58.66	160	58.58	59.60	-26	17,578	-0.15%	大買/大賣/
2019/01/23	2	57.00	11	57.15	57.00	-9	17,784	-0.05%
2019/01/22	5	56.86	2	56.65	56.50	3	17,962	0.02%
2019/01/21	33	57.26	33	57.01	57.20	0	18,153	0.00%
2019/01/18	6	56.28	18	56.20	56.40	-12	18,315	-0.07%
2019/01/17	6	56.03	23	55.96	55.10	-17	18,690	-0.09%
2019/01/16	91	56.18	60	56.34	56.40	31	18,690	0.17%
2019/01/15	5	53.44	2	52.35	53.60	3	18,317	0.02%
2019/01/14	1	52.30	0	0.00	52.00	1	18,313	0.01%
2019/01/11	6	53.07	1	53.50	53.50	5	18,682	0.03%
2019/01/10	9	54.08	12	53.94	53.80	-3	18,912	-0.02%
2019/01/09	9	52.38	0	0.00	52.50	9	19,145	0.05%
2019/01/08	8	51.63	2	52.10	51.70	6	19,658	0.03%
2019/01/07	18	51.95	13	51.99	51.80	5	20,232	0.02%
2019/01/04	10	50.93	12	50.23	51.60	-2	20,387	-0.01%
2019/01/03	158	51.89	161	52.05	51.50	-3	20,481	-0.01%	大買/大賣/
2019/01/02	0	0.00	1	55.50	55.00	-1	20,280	0.00%
2018/12/28	7	55.50	0	0.00	55.00	7	20,283	0.03%
2018/12/27	6	55.75	5	55.70	55.80	1	20,546	0.00%
2018/12/26	22	55.34	20	55.63	54.10	2	20,886	0.01%
2018/12/25	0	0.00	19.1	56.25	57.00	-19.1	20,699	-0.09%
2018/12/24	0	0.00	7	54.06	56.00	-7	20,630	-0.03%
2018/12/22	0	0.00	12	53.58	53.50	-12	20,579	-0.06%
2018/12/21	0	0.00	50	53.00	53.90	-50	20,769	-0.24%
2018/12/20	12	52.99	0	0.00	53.20	12	20,727	0.06%
2018/12/19	7	53.07	0	0.00	53.70	7	20,739	0.03%
2018/12/18	0	0.00	10	53.76	54.50	-10	20,886	-0.05%
2018/12/14	7	52.71	0	0.00	53.50	7	21,101	0.03%
2018/12/13	2	54.10	2	54.35	54.30	0	21,248	0.00%
2018/12/12	1	53.50	0	0.00	53.70	1	21,266	0.00%
2018/12/11	1	53.30	1	52.60	52.90	0	21,435	0.00%
2018/12/10	6	52.10	1	52.60	52.10	5	21,444	0.02%
2018/12/07	14	55.51	0	0.00	55.70	14	21,240	0.07%
2018/12/06	31	54.79	49	55.02	55.00	-18	21,318	-0.08%
2018/12/05	70	56.79	93	56.98	56.90	-23	21,196	-0.11%
2018/12/04	18	62.23	2	62.35	62.00	16	20,978	0.08%
2018/12/03	66	63.38	55	63.66	62.80	11	21,411	0.05%
2018/11/30	28	61.01	2	61.10	61.00	26	21,352	0.12%
2018/11/29	23	61.55	17	61.34	60.30	6	21,074	0.03%
2018/11/28	4	58.60	5	58.80	58.60	-1	20,549	0.00%
2018/11/27	12	56.13	7	57.40	58.00	5	20,421	0.02%
2018/11/26	7	56.83	4	57.70	57.30	3	20,280	0.01%
2018/11/23	3	56.97	2	56.70	56.10	1	20,060	0.00%
2018/11/22	2	58.15	5	57.90	58.00	-3	19,999	-0.02%
2018/11/21	41	56.60	73	56.82	57.80	-32	19,955	-0.16%
2018/11/20	122	57.48	63	57.47	57.50	59	19,930	0.30%	大買/
2018/11/19	4	56.70	20	56.77	57.50	-16	19,764	-0.08%
2018/11/16	6	55.75	10	56.60	54.60	-4	19,540	-0.02%
2018/11/15	8	56.46	88	56.20	55.90	-80	19,505	-0.41%
2018/11/14	5	56.52	80	56.71	56.50	-75	19,728	-0.38%
2018/11/13	449	55.76	289	56.03	56.20	160	19,607	0.82%	大買/大賣/鉅額交易
2018/11/12	3	53.33	14	53.39	53.80	-11	19,062	-0.06%
2018/11/09	15	53.98	7	53.26	54.20	8	19,229	0.04%
2018/11/08	17	55.38	11.3	56.19	53.80	5.7	19,260	0.03%
2018/11/07	2	53.70	18	53.69	55.20	-16	19,218	-0.08%
2018/11/06	114	53.76	323	54.36	52.20	-209	19,372	-1.08%	大買/大賣/鉅額交易
2018/11/05	3	55.53	17	55.75	55.70	-14	19,130	-0.07%
2018/11/02	293	56.43	210	56.24	56.10	83	18,950	0.44%	大買/大賣/
2018/11/01	12	53.90	32	53.44	54.40	-20	18,486	-0.11%
2018/10/31	84	51.47	71	51.31	51.40	13	18,245	0.07%
2018/10/30	13	48.38	10	48.16	48.50	3	18,057	0.02%
2018/10/29	15	46.43	10	46.50	46.60	5	18,136	0.03%
2018/10/26	20	46.61	17	45.95	46.00	3	18,007	0.02%
2018/10/25	242	46.29	142	46.23	45.75	100	17,850	0.56%	大買/大賣/
2018/10/24	5	49.54	2	50.35	49.30	3	17,412	0.02%
2018/10/23	4	50.70	0	0.00	50.50	4	17,196	0.02%
2018/10/22	4	51.55	2	51.95	52.50	2	17,104	0.01%
2018/10/19	30	49.35	30	49.38	52.10	0	17,086	0.00%
2018/10/18	126	52.45	101	52.49	51.50	25	16,829	0.15%	大買/大賣/
2018/10/17	435	55.53	438	55.72	54.40	-3	16,582	-0.02%	大買/大賣/
2018/10/16	392	55.03	369	55.35	54.10	23	16,399	0.14%	大買/大賣/
2018/10/15	21	56.21	38	55.71	57.20	-17	15,984	-0.11%
2018/10/12	8	51.55	8	51.70	53.30	0	15,807	0.00%
2018/10/11	4	47.89	12	48.16	48.50	-8	16,127	-0.05%
2018/10/09	14	53.42	2	53.50	52.30	12	15,936	0.08%
2018/10/05	23	52.54	55	52.77	52.20	-32	16,046	-0.20%
2018/10/04	285	54.75	261	54.55	53.90	24	15,944	0.15%	大買/大賣/
2018/10/03	1	57.80	2	58.80	57.80	-1	15,634	-0.01%
2018/10/02	2	58.65	0	0.00	58.40	2	15,806	0.01%
2018/09/28	6	59.62	113	60.10	58.10	-107	16,032	-0.67%	大賣/鉅額交易
2018/09/27	9	59.19	22	59.42	59.80	-13	16,022	-0.08%
2018/09/26	11	60.73	160	60.24	60.20	-149	16,059	-0.93%	大賣/鉅額交易
2018/09/25	18	60.39	13	60.22	61.70	5	15,996	0.03%
2018/09/21	14	57.96	9	58.47	58.50	5	15,787	0.03%
2018/09/20	70	59.40	13	59.52	59.50	57	15,577	0.37%
2018/09/19	4	60.53	13	60.36	60.00	-9	15,619	-0.06%
2018/09/18	190	59.97	3	59.67	59.30	187	15,521	1.20%	大買/鉅額交易
2018/09/17	14	62.20	29	61.57	61.20	-15	15,653	-0.10%
2018/09/14	26	59.54	47	59.57	59.60	-21	15,536	-0.14%
2018/09/13	3	57.47	21	57.06	57.50	-18	15,487	-0.12%
2018/09/12	18	57.61	315	57.90	57.40	-297	15,392	-1.93%	大賣/鉅額交易
2018/09/11	2	59.80	34	60.17	60.10	-32	15,284	-0.21%
2018/09/10	4	58.40	19	58.31	59.40	-15	15,273	-0.10%
2018/09/07	41	57.55	25	58.22	57.50	16	15,057	0.11%
2018/09/06	64.1	64.08	58	64.06	63.60	6.1	14,555	0.04%
2018/09/05	10	66.70	1	67.80	66.60	9	14,461	0.06%
2018/09/04	1	67.50	0	0.00	67.60	1	14,515	0.01%
2018/09/03	30	67.81	25	67.48	66.70	5	14,537	0.03%
2018/08/31	9	69.07	14	69.04	69.70	-5	14,532	-0.03%
2018/08/30	5	69.40	0	0.00	69.80	5	14,599	0.03%
2018/08/29	0	0.00	2	71.05	69.90	-2	14,638	-0.01%
2018/08/28	29	71.62	20	71.60	70.70	9	14,686	0.06%
2018/08/27	5	70.20	20	69.35	70.10	-15	14,685	-0.10%
2018/08/23	30	67.00	37	67.02	67.30	-7	14,816	-0.05%
2018/08/22	18	67.59	3	68.83	67.40	15	15,016	0.10%
2018/08/21	5	68.34	4	68.30	68.50	1	14,898	0.01%
2018/08/20	17	66.91	9	66.88	65.70	8	14,733	0.05%
2018/08/17	5	66.26	8	65.68	65.00	-3	14,696	-0.02%
2018/08/16	31	63.80	38	66.41	67.30	-7	14,730	-0.05%
2018/08/15	19	68.64	11	67.95	67.70	8	14,720	0.05%
2018/08/14	8	68.90	1	70.30	70.20	7	14,828	0.05%
2018/08/13	26	69.93	12	69.41	68.90	14	14,780	0.09%
2018/08/10	10	73.40	3	73.70	73.20	7	14,684	0.05%
2018/08/09	0	0.00	5	74.40	73.80	-5	15,217	-0.03%
2018/08/08	15.1	74.87	3	74.53	73.70	12.1	15,904	0.08%
2018/08/07	7	74.14	2	73.50	74.30	5	15,697	0.03%
2018/08/06	14	74.08	2.1	74.06	73.60	11.9	15,527	0.08%
2018/08/03	50	76.45	35	76.49	75.80	15	15,434	0.10%
2018/08/02	13	78.02	2	78.20	78.40	11	15,088	0.07%
2018/08/01	32	78.63	3	79.17	79.60	29	15,260	0.19%
2018/07/31	33	78.90	0	0.00	78.60	33	15,524	0.21%
2018/07/30	13	80.52	1	79.50	79.60	12	15,472	0.08%
2018/07/27	7	81.67	6	81.50	81.90	1	15,429	0.01%
2018/07/26	6	81.83	1	81.00	81.00	5	15,483	0.03%
2018/07/25	43	80.41	18	80.13	80.70	25	15,438	0.16%
2018/07/24	5	78.30	1	78.60	78.70	4	15,313	0.03%
2018/07/23	46	78.37	6	78.22	78.50	40	15,282	0.26%
2018/07/20	33	80.62	2	80.90	80.50	31	15,145	0.20%
2018/07/19	40	80.95	12	81.23	80.20	28	14,995	0.19%
2018/07/18	260	85.90	4	86.00	84.00	256	14,804	1.73%	大買/鉅額交易
2018/07/17	3	87.00	0	0.00	88.10	3	14,268	0.02%
2018/07/16	108	86.57	11	88.20	86.00	97	14,503	0.67%	大買/
2018/07/13	6	88.45	297	86.67	88.80	-291	14,830	-1.96%	大賣/鉅額交易
2018/07/12	8	85.34	5	85.98	86.00	3	14,930	0.02%
2018/07/11	1	82.80	2	83.90	83.60	-1	14,854	-0.01%
2018/07/10	7	83.64	0	0.00	83.90	7	14,839	0.05%
2018/07/09	0	0.00	2	81.80	81.00	-2	14,834	-0.01%
2018/07/06	1	80.00	0	0.00	79.30	1	14,766	0.01%
2018/07/05	3	79.20	12	80.78	78.10	-9	14,840	-0.06%
2018/07/04	20	81.60	9	81.28	80.90	11	14,867	0.07%
2018/07/03	3	82.30	3	82.30	81.80	0	14,987	0.00%
2018/07/02	0	0.00	1	81.10	81.00	-1	15,008	-0.01%
2018/06/29	292	83.13	1	83.00	83.20	291	15,006	1.94%	大買/鉅額交易
2018/06/28	1	82.60	2	82.95	83.00	-1	14,896	-0.01%
2018/06/27	26	87.62	1	86.60	87.20	25	14,905	0.17%
2018/06/26	3	85.17	12	83.68	85.40	-9	14,884	-0.06%
2018/06/25	7	87.80	1	86.50	86.50	6	14,928	0.04%
2018/06/21	4	92.30	0	0.00	92.50	4	15,189	0.03%
2018/06/20	12	90.88	0	0.00	90.40	12	15,469	0.08%
2018/06/19	2	91.80	1	91.30	90.60	1	15,738	0.01%
2018/06/15	170	93.63	57	93.05	92.30	113	15,984	0.71%	大買/鉅額交易
2018/06/14	495	93.34	606	93.47	93.00	-111	16,223	-0.68%	大買/大賣/鉅額交易
2018/06/13	9	94.77	4	94.85	94.00	5	16,634	0.03%
2018/06/12	17	99.11	14	98.90	97.60	3	17,044	0.02%
2018/06/11	3	99.83	0	0.00	100.50	3	17,150	0.02%
2018/06/08	2	99.05	1	100.50	99.80	1	17,589	0.01%
2018/06/07	2	99.80	1	100.00	101.00	1	18,378	0.01%
2018/06/06	1	101.50	0	0.00	100.00	1	18,443	0.01%
2018/06/05	394	101.48	341	102.22	101.00	53	18,596	0.28%	大買/大賣/
2018/06/04	881	100.00	930.2	100.99	100.50	-49.2	18,828	-0.26%	大買/大賣/
2018/06/01	1	97.60	1	98.40	97.50	0	18,800	0.00%
2018/05/31	3	98.57	5	98.58	99.60	-2	18,818	-0.01%
2018/05/30	15	96.34	0	0.00	96.50	15	18,634	0.08%
2018/05/29	1	99.90	6	99.76	98.90	-5	18,503	-0.03%
2018/05/28	4	99.13	1	99.60	99.30	3	18,719	0.02%
2018/05/25	10	102.20	22	102.02	100.50	-12	19,323	-0.06%
2018/05/24	10	100.00	14.1	100.65	102.00	-4.1	19,520	-0.02%
2018/05/23	29	99.80	8	98.76	99.30	21	19,558	0.11%
2018/05/22	4	98.75	7	97.83	97.20	-3	19,441	-0.02%
2018/05/21	8	99.73	15	99.73	99.00	-7	19,640	-0.04%
2018/05/18	52	99.77	82	99.33	98.90	-30	19,694	-0.15%
2018/05/17	114	104.67	93	105.46	101.50	21	19,593	0.11%	大買/
2018/05/16	244	100.08	213	100.62	102.50	31	19,118	0.16%	大買/大賣/
2018/05/15	1	96.10	0	0.00	95.50	1	18,718	0.01%
2018/05/14	7	95.81	0	0.00	95.30	7	19,002	0.04%
2018/05/11	6	96.65	9	96.63	95.60	-3	19,074	-0.02%
2018/05/10	3	93.90	4	93.53	93.60	-1	18,979	-0.01%
2018/05/09	1	93.50	8	94.20	94.40	-7	19,083	-0.04%
2018/05/08	11	93.92	12	94.03	94.00	-1	18,972	-0.01%
2018/05/07	1	92.80	2	92.70	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	2	91.35	91.70	-2	18,653	-0.01%
2018/05/03	9	89.87	11	89.93	89.90	-2	18,672	-0.01%
2018/05/02	1	91.60	1	92.50	91.70	0	18,748	0.00%
2018/04/30	0	0.00	1	91.80	93.00	-1	18,689	-0.01%
2018/04/27	0	0.00	1	93.40	93.10	-1	18,725	-0.01%
2018/04/26	11	93.14	10	92.20	91.80	1	18,716	0.01%
2018/04/25	16	90.12	2	90.70	90.80	14	18,742	0.07%
2018/04/24	2	88.70	14	90.21	90.10	-12	18,877	-0.06%
2018/04/20	15	94.45	9	94.83	92.70	6	19,486	0.03%
2018/04/19	4	95.30	24	96.67	97.90	-20	19,220	-0.10%
2018/04/18	24	92.99	23	92.70	93.10	1	18,841	0.01%
2018/04/17	6	89.62	10	89.20	89.50	-4	18,660	-0.02%
2018/04/16	0	0.00	10	92.40	92.20	-10	18,787	-0.05%
2018/04/13	7	93.60	3	94.40	93.40	4	18,749	0.02%
2018/04/12	0	0.00	3	92.37	92.50	-3	18,780	-0.02%
2018/04/11	43	93.13	54	92.96	91.20	-11	19,053	-0.06%
2018/04/10	25	91.46	14.7	90.87	91.90	10.3	19,019	0.05%
2018/04/09	4	87.80	7	89.09	88.50	-3	19,053	-0.02%
2018/04/03	5	89.86	8	89.98	90.60	-3	18,913	-0.02%
2018/04/02	4	92.50	0	0.00	91.70	4	18,896	0.02%
2018/03/31	0	0.00	6	91.92	92.00	-6	18,981	-0.03%
2018/03/30	5	91.40	4	92.48	91.80	1	19,101	0.01%
2018/03/29	19	91.47	34	91.01	92.30	-15	19,052	-0.08%
2018/03/28	34	91.82	16	91.69	90.70	18	18,971	0.09%
2018/03/27	12	95.06	12.1	95.02	95.40	-0.1	18,730	0.00%
2018/03/26	38	92.71	38	92.31	92.00	0	18,622	0.00%
2018/03/23	9.3	92.49	7	91.23	94.50	2.3	18,478	0.01%
2018/03/22	8	97.21	2	97.40	96.30	6	18,238	0.03%
2018/03/21	81	98.11	60	98.46	99.00	21	17,895	0.12%
2018/03/20	3	95.63	3	95.60	95.00	0	17,524	0.00%
2018/03/19	84	97.08	134	96.58	97.00	-50	17,250	-0.29%	大賣/
2018/03/16	192	93.11	205	93.19	94.20	-13	16,725	-0.08%	大買/大賣/
2018/03/15	90	90.40	44.1	90.65	91.00	45.9	16,156	0.28%
2018/03/14	22	90.58	35	89.98	89.40	-13	16,113	-0.08%
2018/03/13	40	88.24	81.8	86.94	89.90	-41.8	15,958	-0.26%
2018/03/12	10	84.50	24	84.07	83.00	-14	15,361	-0.09%
2018/03/09	1	83.40	28	83.43	83.30	-27	15,454	-0.17%
2018/03/08	18	81.84	17	81.89	82.00	1	15,864	0.01%
2018/03/07	1	80.50	20	79.90	80.00	-19	15,939	-0.12%
2018/03/06	2	79.85	13	80.23	79.60	-11	16,308	-0.07%
2018/03/05	2	78.80	0	0.00	78.40	2	16,806	0.01%
2018/03/02	33	79.07	5	78.10	78.40	28	16,955	0.17%
2018/03/01	3	79.07	25	79.24	78.70	-22	16,954	-0.13%
2018/02/27	67	82.06	55	81.15	80.80	12	16,838	0.07%
2018/02/26	5	80.92	6	81.00	81.00	-1	16,145	-0.01%
2018/02/23	10	80.00	0	79.50	79.90	10	16,437	0.06%
2018/02/22	1	79.20	0	0.00	79.30	1	16,460	0.01%
2018/02/21	12	79.57	11	80.00	79.90	1	16,493	0.01%
2018/02/12	10	76.40	2	75.60	76.00	8	16,049	0.05%
2018/02/09	2	70.90	1	73.50	73.30	1	15,942	0.01%
2018/02/08	1	72.30	13	74.32	72.70	-12	15,942	-0.08%
2018/02/07	18	75.48	1	77.90	73.60	17	15,895	0.11%
2018/02/06	3	73.13	21	72.10	72.40	-18	15,857	-0.11%
2018/02/05	14	77.38	0	0.00	77.40	14	15,869	0.09%
2018/02/02	1	79.60	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	36	81.09	81.20	-36	16,025	-0.22%
2018/01/31	55	77.91	50	77.50	79.40	5	16,008	0.03%
2018/01/30	1	78.90	1	79.30	78.40	0	16,229	0.00%
2018/01/29	5	79.06	0	0.00	78.80	5	16,170	0.03%
2018/01/25	11	78.63	0	0.00	78.50	11	16,320	0.07%
2018/01/23	138	81.36	0	79.70	80.20	138	16,916	0.82%	大買/鉅額交易
2018/01/22	18	80.45	1	80.20	80.50	17	17,064	0.10%
2018/01/19	2	80.80	1	80.60	80.60	1	17,178	0.01%
2018/01/18	13	82.76	149	82.35	82.00	-136	17,082	-0.80%	大賣/鉅額交易
2018/01/17	64	81.99	3	81.53	81.00	61	16,966	0.36%
2018/01/16	5	83.60	36	84.64	85.00	-31	16,460	-0.19%
2018/01/15	14	81.94	1	82.60	83.40	13	16,305	0.08%
2018/01/11	0	0.00	2	80.15	80.30	-2	16,696	-0.01%
2018/01/10	26	78.67	4	78.65	78.30	22	17,035	0.13%
2018/01/09	21	83.40	15.1	83.29	82.60	5.9	17,423	0.03%
2018/01/05	10	83.50	20.2	82.90	83.50	-10.2	18,110	-0.06%
2018/01/04	2	80.60	2	81.10	81.50	0	17,929	0.00%
2018/01/02	35	77.70	18	77.12	78.00	17	18,418	0.09%