南亞科 (2408)-元大-斗六券商分點個股進出

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
67.5
漲跌
▲1.8
漲幅
+2.74%
成交量
11,832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－元大-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/04/29	21	66.99	16.1	67.18	67.50	4.9	17,653	0.03%
2024/04/26	3.1	65.46	2	65.80	65.70	1.1	17,681	0.01%
2024/04/25	2.2	66.07	78	66.19	65.60	-75.8	17,603	-0.43%
2024/04/24	0	0.00	5	65.38	65.50	-5	17,558	-0.03%
2024/04/23	4.1	62.42	2	62.50	62.80	2.1	17,548	0.01%
2024/04/22	11	61.30	1.5	61.57	61.20	9.5	17,538	0.05%
2024/04/19	89	62.14	1	63.50	62.00	88	17,518	0.50%
2024/04/18	1	64.60	0	0.00	64.30	1	17,403	0.01%
2024/04/17	8.5	65.09	0	0.00	64.50	8.5	17,751	0.05%
2024/04/16	18.1	66.33	7	66.90	65.50	11.1	17,642	0.06%
2024/04/15	4.2	69.73	1.1	70.01	70.00	3.1	17,334	0.02%
2024/04/12	3.1	71.60	21	72.04	71.80	-17.9	17,232	-0.10%
2024/04/11	0	0.00	11.4	70.74	70.60	-11.4	16,845	-0.07%
2024/04/10	20.1	70.08	25.1	70.31	70.20	-5	16,560	-0.03%
2024/04/09	0	0.00	12	68.37	68.40	-12	16,334	-0.07%
2024/04/08	15.3	68.48	6	69.30	68.10	9.3	16,321	0.06%
2024/04/03	4	68.05	3	67.93	68.20	1	16,271	0.01%
2024/04/02	6	69.53	5	69.90	69.10	1	16,456	0.01%
2024/04/01	2	69.10	39	69.21	69.40	-37	16,546	-0.22%
2024/03/29	22	67.60	7	67.59	67.70	15	16,468	0.09%
2024/03/28	20	67.95	14	68.58	67.60	6	16,442	0.04%
2024/03/27	34	68.06	2	67.95	67.90	32	16,791	0.19%
2024/03/26	52	68.83	10	68.52	68.10	42	16,954	0.25%
2024/03/25	3	68.43	9.1	68.19	68.50	-6.1	16,725	-0.04%
2024/03/22	40	69.82	45.1	69.67	69.60	-5.1	16,622	-0.03%
2024/03/21	12.1	65.55	54.4	66.31	67.60	-42.3	15,466	-0.27%
2024/03/20	5.1	61.84	0	0.00	61.50	5.1	14,939	0.03%
2024/03/19	6.2	62.65	0	0.00	62.30	6.2	15,179	0.04%
2024/03/18	16.2	62.45	3	62.37	62.40	13.2	15,160	0.09%
2024/03/15	12	63.90	0	0.00	63.90	12	15,090	0.08%
2024/03/14	7.1	63.71	0	0.00	63.80	7.1	15,053	0.05%
2024/03/13	31.1	63.82	0.1	63.40	63.30	31	15,008	0.21%
2024/03/12	20	65.81	3	65.70	65.70	17	14,785	0.11%
2024/03/11	3	66.17	4	66.60	65.80	-1	14,793	-0.01%
2024/03/08	7	65.21	1	65.60	65.00	6	14,679	0.04%
2024/03/07	6	66.05	6	66.72	65.70	0	14,685	0.00%
2024/03/06	8	65.30	0	0.00	65.10	8	14,756	0.05%
2024/03/05	3.1	66.03	0	0.00	65.80	3.1	15,155	0.02%
2024/03/04	23.1	66.22	1	66.60	66.50	22.1	15,704	0.14%
2024/03/01	3.1	66.16	8	66.80	66.30	-4.9	16,281	-0.03%
2024/02/29	8	67.36	7	67.59	67.30	1	16,437	0.01%
2024/02/27	20	66.74	1	68.20	66.30	19	16,604	0.11%
2024/02/26	25	67.55	0	0.00	67.90	25	16,550	0.15%
2024/02/23	4	68.15	4	68.25	67.70	0	16,648	0.00%
2024/02/22	0	0.00	2.1	67.33	68.10	-2.1	16,559	-0.01%
2024/02/21	5	67.86	2	68.50	67.30	3	16,631	0.02%
2024/02/20	0	0.00	12	67.85	67.80	-12	16,506	-0.07%
2024/02/19	17	65.25	10	66.51	66.60	7	16,388	0.04%
2024/02/16	6.1	64.86	1	64.80	65.90	5.1	16,442	0.03%
2024/02/15	44.1	65.46	0	0.00	65.40	44.1	16,233	0.27%
2024/02/05	2.1	67.05	2	66.90	68.20	0.1	15,749	0.00%
2024/02/02	5.6	68.18	0	0.00	67.60	5.6	15,710	0.04%
2024/02/01	1	69.10	0	0.00	69.20	1	15,595	0.01%
2024/01/31	3	69.40	0	0.00	68.70	3	15,589	0.02%
2024/01/30	0	69.70	1	69.50	69.30	-1	15,632	-0.01%
2024/01/29	1	70.90	0	0.00	70.80	1	15,743	0.01%
2024/01/26	0	0.00	1	71.00	71.00	-1	15,757	-0.01%
2024/01/25	2	70.90	1	71.40	71.00	1	15,800	0.01%
2024/01/24	9	71.56	12.2	71.91	71.60	-3.2	15,743	-0.02%
2024/01/23	16.2	71.18	20.2	71.81	70.70	-4.1	15,551	-0.03%
2024/01/22	3	68.80	1	68.80	69.30	2	15,291	0.01%
2024/01/19	0	0.00	1	69.30	69.30	-1	15,260	-0.01%
2024/01/17	6.2	68.56	0	0.00	67.80	6.2	15,230	0.04%
2024/01/16	1.2	69.43	2	69.65	69.40	-0.8	15,127	-0.01%
2024/01/15	17	69.74	8	70.88	71.50	9	15,034	0.06%
2024/01/12	2	68.90	0	0.00	68.80	2	14,915	0.01%
2024/01/11	23.2	68.43	13	68.88	69.40	10.2	14,862	0.07%
2024/01/10	2	72.20	0	0.00	71.50	2	14,549	0.01%
2024/01/09	1	73.60	0	0.00	72.60	1	14,570	0.01%
2024/01/08	2	73.10	2	74.45	73.10	0	14,541	0.00%
2024/01/05	0	0.00	2	75.00	74.70	-2	14,614	-0.01%
2024/01/04	6	73.73	3	74.30	74.40	3	14,802	0.02%
2024/01/03	1	74.90	3	73.00	73.10	-2	14,861	-0.01%
2024/01/02	3	76.43	2	76.65	76.50	1	14,627	0.01%
2023/12/29	1	77.90	4	77.98	78.00	-3	14,616	-0.02%
2023/12/28	5	78.44	3	79.03	78.30	2	14,536	0.01%
2023/12/27	4	78.90	20.6	79.40	79.70	-16.6	14,374	-0.12%
2023/12/26	2	77.50	27.3	77.09	78.00	-25.3	14,081	-0.18%
2023/12/25	0	0.00	10	75.44	75.40	-10	14,281	-0.07%
2023/12/22	18	77.26	19.7	77.58	75.90	-1.7	14,305	-0.01%
2023/12/21	9	73.88	7.5	75.41	75.40	1.5	13,770	0.01%
2023/12/20	1	73.30	1	72.10	71.80	0	13,486	0.00%
2023/12/19	1	73.30	0	0.00	73.10	1	13,411	0.01%
2023/12/18	2.2	74.39	0.1	73.50	73.40	2.1	13,450	0.02%
2023/12/15	2.1	75.30	13.1	75.10	74.50	-11	13,379	-0.08%
2023/12/14	7	73.80	11	73.89	72.80	-4	12,831	-0.03%
2023/12/13	2.1	73.12	3	73.47	73.70	-0.9	12,607	-0.01%
2023/12/12	2	73.50	1.3	72.72	72.50	0.7	12,936	0.01%
2023/12/11	3	72.07	2	72.55	72.20	1	12,912	0.01%
2023/12/08	0	0.00	1	72.00	72.10	-1	12,959	-0.01%
2023/12/07	2.1	71.45	1	70.60	70.70	1.1	12,868	0.01%
2023/12/06	1	73.10	0	72.50	72.00	1	12,755	0.01%
2023/12/05	1.1	72.32	0.1	72.60	73.20	1	12,633	0.01%
2023/12/04	4.1	74.29	3.1	74.40	74.00	1	12,581	0.01%
2023/12/01	2	74.40	5	73.92	73.70	-3	12,372	-0.02%
2023/11/30	7	74.50	19	74.56	75.00	-12	12,116	-0.10%
2023/11/29	9	73.57	11	73.75	74.20	-2	11,568	-0.02%
2023/11/28	5	72.54	14.1	72.74	73.50	-9.1	11,080	-0.08%
2023/11/27	2	69.55	1	69.80	70.10	1	10,413	0.01%
2023/11/24	1	69.60	0.1	69.50	70.80	0.9	10,125	0.01%
2023/11/22	10.1	69.70	0	0.00	70.70	10.1	9,571	0.11%
2023/11/21	1	70.40	3	70.70	70.60	-2	9,356	-0.02%
2023/11/20	3	69.77	20.2	69.89	70.00	-17.2	9,141	-0.19%
2023/11/16	0.1	67.60	1	68.40	67.20	-0.9	8,874	-0.01%
2023/11/15	1	68.10	8.1	68.16	67.60	-7.1	8,836	-0.08%
2023/11/14	0	0.00	23	65.75	66.10	-23	8,635	-0.27%
2023/11/13	12	63.25	0	0.00	63.60	12	8,651	0.14%
2023/11/10	15	64.61	2	64.60	63.70	13	8,596	0.15%
2023/11/09	4.1	64.67	1	64.40	64.60	3.1	8,583	0.04%
2023/11/07	3	66.03	3	65.90	65.90	0	8,693	0.00%
2023/11/06	9	64.63	1	65.00	65.40	8	8,664	0.09%
2023/11/02	2	65.50	6	65.90	65.60	-4	8,451	-0.05%
2023/11/01	5	64.66	2	64.30	64.50	3	8,360	0.04%
2023/10/31	0	0.00	1	65.50	64.70	-1	8,416	-0.01%
2023/10/30	1	64.90	0	0.00	64.90	1	8,489	0.01%
2023/10/27	9	64.69	0	0.00	64.80	9	8,531	0.11%
2023/10/26	1.5	66.50	4	66.40	66.10	-2.5	8,531	-0.03%
2023/10/25	2	67.90	0	0.00	68.00	2	8,724	0.02%
2023/10/24	1	69.00	4	68.00	67.80	-3	8,898	-0.03%
2023/10/20	1	69.90	0	0.00	70.30	1	8,977	0.01%
2023/10/18	11	70.14	0	0.00	70.20	11	8,999	0.12%
2023/10/17	51	71.26	52.1	71.21	70.90	-1.1	8,886	-0.01%
2023/10/13	0	0.00	4	70.55	70.80	-4	8,919	-0.04%
2023/10/12	13	69.23	15	70.69	71.00	-2	8,808	-0.02%
2023/10/11	4	70.90	2	70.90	70.70	2	8,569	0.02%
2023/10/06	14	69.59	0	0.00	69.20	14	8,525	0.16%
2023/10/05	1	69.60	1	68.80	69.50	0	8,578	0.00%
2023/10/04	1.1	67.72	2	68.25	67.70	-0.9	8,613	-0.01%
2023/10/03	1	68.40	4	69.73	68.10	-3	8,654	-0.03%
2023/10/02	2	67.50	0	0.00	67.60	2	8,587	0.02%
2023/09/28	8	66.40	3.1	66.16	65.60	5	8,542	0.06%
2023/09/27	2	69.35	1	69.30	69.80	1	8,234	0.01%
2023/09/26	2	70.90	0	0.00	70.30	2	8,255	0.02%
2023/09/25	0	71.40	1.7	72.22	71.60	-1.7	8,271	-0.02%
2023/09/22	1	72.00	0.1	72.10	72.00	0.9	8,461	0.01%
2023/09/21	3	72.10	7.7	72.66	72.80	-4.7	8,584	-0.06%
2023/09/20	0	0.00	1	71.00	70.70	-1	8,534	-0.01%
2023/09/19	2	72.50	0.2	71.80	71.70	1.8	8,729	0.02%
2023/09/18	1.1	71.60	3	73.67	72.30	-1.9	8,931	-0.02%
2023/09/15	3.2	71.55	13	72.22	72.40	-9.8	9,068	-0.11%
2023/09/14	0	69.90	4.2	69.70	70.00	-4.2	8,745	-0.05%
2023/09/13	1	68.10	5.1	68.20	68.40	-4.1	8,704	-0.05%
2023/09/12	0	0.00	0.3	66.50	66.80	-0.3	8,869	0.00%
2023/09/11	0	66.10	0	0.00	65.70	0	8,993	0.00%
2023/09/08	1	67.10	1	67.00	67.20	0	9,209	0.00%
2023/09/07	5	68.18	0	0.00	67.20	5	9,409	0.05%
2023/09/05	3	67.80	2	67.75	68.10	1	9,499	0.01%
2023/09/04	1	68.30	0	0.00	67.60	1	9,556	0.01%
2023/09/01	6.1	68.15	13	68.56	68.20	-6.9	9,565	-0.07%
2023/08/31	4	67.25	0	0.00	66.60	4	9,428	0.04%
2023/08/30	2	66.70	0	0.00	66.70	2	9,383	0.02%
2023/08/29	1	65.60	0.6	65.69	66.20	0.5	9,505	0.00%
2023/08/28	0	0.00	5	65.86	65.60	-5	9,658	-0.05%
2023/08/23	0.1	63.30	1	63.20	63.50	-1	10,157	-0.01%
2023/08/21	0	0.00	1	63.40	63.40	-1	10,899	-0.01%
2023/08/15	6	64.80	1	65.40	64.60	5	11,326	0.04%
2023/08/14	5	64.64	0	0.00	64.90	5	11,543	0.04%
2023/08/10	3	67.17	0	0.00	67.10	3	11,789	0.03%
2023/08/09	2	68.55	0	0.00	68.90	2	11,769	0.02%
2023/08/08	1	69.20	0	0.00	68.50	1	11,788	0.01%
2023/08/04	1.1	69.84	2	70.30	69.90	-0.9	11,794	-0.01%
2023/08/02	10	69.61	0	0.00	69.10	10	11,778	0.08%
2023/08/01	1	71.30	0	0.00	71.00	1	11,775	0.01%
2023/07/31	4.1	74.18	0.4	73.98	72.30	3.7	11,778	0.03%
2023/07/28	5.1	74.02	20	73.77	74.80	-14.9	11,713	-0.13%
2023/07/27	2	70.35	6	71.87	71.40	-4	11,480	-0.03%
2023/07/26	5	66.64	0	0.00	67.10	5	11,341	0.04%
2023/07/25	1	68.30	1	68.30	68.20	0	11,414	0.00%
2023/07/21	3	69.50	0	0.00	70.10	3	11,443	0.03%
2023/07/19	11	71.07	2	71.10	70.40	9	11,461	0.08%
2023/07/18	0	0.00	1	69.70	69.50	-1	11,413	-0.01%
2023/07/17	1.3	71.25	1	71.00	71.70	0.3	11,465	0.00%
2023/07/14	0.2	71.57	0	0.00	71.70	0.2	11,512	0.00%
2023/07/13	2.1	71.24	6.1	71.45	70.90	-3.9	11,526	-0.03%
2023/07/12	0	0.00	2	70.10	70.10	-2	11,523	-0.02%
2023/07/11	0.1	70.20	1	69.90	69.90	-0.9	11,521	-0.01%
2023/07/10	2	70.70	5	70.58	69.70	-3	11,643	-0.03%
2023/07/07	1	68.05	0	0.00	69.10	1	12,084	0.01%
2023/07/06	0.1	70.40	6	70.13	70.10	-5.9	12,369	-0.05%
2023/07/04	2.1	70.07	1	70.40	70.40	1.1	12,939	0.01%
2023/07/03	3	70.30	1	70.10	70.10	2	13,198	0.02%
2023/06/30	10	70.38	0	0.00	70.80	10	13,756	0.07%
2023/06/29	1.2	72.24	5.1	72.77	72.20	-3.9	13,957	-0.03%
2023/06/28	2	70.10	5	70.26	69.50	-3	13,915	-0.02%
2023/06/27	5	70.94	0	0.00	70.80	5	13,928	0.04%
2023/06/26	3.1	72.96	2	73.15	73.00	1.1	13,798	0.01%
2023/06/21	3.1	74.05	1	74.90	74.60	2.1	13,909	0.02%
2023/06/20	4	77.30	0	0.00	77.40	4	13,709	0.03%
2023/06/19	2	78.20	0.1	77.50	78.00	1.9	13,645	0.01%
2023/06/16	3.2	77.25	22.3	77.96	78.50	-19.1	13,584	-0.14%
2023/06/15	0	75.25	3	75.30	75.30	-3	13,317	-0.02%
2023/06/14	0	0.00	4	76.35	76.20	-4	13,331	-0.03%
2023/06/13	2	74.50	8	74.63	74.80	-6	13,089	-0.05%
2023/06/12	0	0.00	4.2	73.00	72.90	-4.2	12,895	-0.03%
2023/06/09	0	0.00	1	71.00	71.30	-1	12,835	-0.01%
2023/06/08	1.1	70.24	0	0.00	70.20	1.1	12,837	0.01%
2023/06/07	1.1	71.66	0.2	71.80	71.90	0.9	12,807	0.01%
2023/06/06	3	72.07	1	72.40	72.40	2	12,914	0.02%
2023/06/05	3	72.40	0	0.00	72.10	3	13,136	0.02%
2023/06/02	0	0.00	8	73.03	72.90	-8	13,091	-0.06%
2023/06/01	2	71.40	1	72.50	71.40	1	12,992	0.01%
2023/05/31	2	72.00	8.7	72.87	73.50	-6.7	12,867	-0.05%
2023/05/30	1	71.10	1	71.20	71.90	0	12,652	0.00%
2023/05/29	1	70.70	0	0.00	71.20	1	12,614	0.01%
2023/05/26	4	72.65	0	0.00	71.90	4	12,517	0.03%
2023/05/25	0	0.00	10.2	72.05	72.40	-10.2	12,261	-0.08%
2023/05/24	0.2	69.80	2	70.35	69.90	-1.8	11,824	-0.02%
2023/05/23	1	69.98	1	69.20	69.90	0	11,637	0.00%
2023/05/22	1	70.10	2.1	71.05	70.10	-1.1	11,504	-0.01%
2023/05/19	2	69.50	5	69.54	69.90	-3	11,249	-0.03%
2023/05/18	5	69.36	8	69.40	69.30	-3	11,183	-0.03%
2023/05/17	2.1	68.00	11	67.75	68.00	-8.9	10,951	-0.08%
2023/05/16	1	65.10	0	0.00	64.60	1	10,611	0.01%
2023/05/15	0	0.00	1	64.10	63.90	-1	10,610	-0.01%
2023/05/12	2	63.05	0	0.00	63.80	2	10,608	0.02%
2023/05/11	2	63.30	5	63.22	63.30	-3	10,652	-0.03%
2023/05/10	0.2	64.00	0	0.00	64.20	0.2	10,683	0.00%
2023/05/03	0.1	67.00	0	0.00	67.10	0.1	10,701	0.00%
2023/05/02	1	66.70	1	66.60	66.70	0	10,809	0.00%
2023/04/28	6.1	66.91	6	67.20	67.80	0.1	11,092	0.00%
2023/04/27	0	0.00	1	65.40	65.60	-1	10,915	-0.01%
2023/04/26	3	63.97	1	63.20	64.10	2	10,929	0.02%
2023/04/25	1	64.00	2	63.40	63.50	-1	10,897	-0.01%
2023/04/24	0	0.00	10	64.00	64.20	-10	10,804	-0.09%
2023/04/21	0	0.00	5	64.72	64.50	-5	10,840	-0.05%
2023/04/20	6	65.33	7	65.21	65.50	-1	10,849	-0.01%
2023/04/18	0	0.00	1	67.20	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	1	68.10	68.00	-1	11,094	-0.01%
2023/04/14	1.1	67.59	0	0.00	67.60	1.1	11,065	0.01%
2023/04/13	6	67.72	1	67.80	67.50	5	11,035	0.05%
2023/04/12	12	68.66	19	68.97	69.10	-7	10,786	-0.06%
2023/04/11	5	68.26	2	68.50	68.20	3	10,277	0.03%
2023/04/07	0	0.00	7	68.40	68.60	-7	9,551	-0.07%
2023/04/06	1	66.00	1	66.20	66.40	0	9,152	0.00%
2023/03/31	15	66.39	19	66.22	66.50	-4	8,839	-0.05%
2023/03/30	1.1	64.06	26	64.56	63.90	-24.9	8,287	-0.30%
2023/03/29	2.1	61.33	2	61.75	61.00	0.1	7,940	0.00%
2023/03/28	14.1	62.87	21.2	62.87	62.50	-7.1	7,909	-0.09%
2023/03/27	4.1	63.03	2	63.00	63.20	2.1	7,836	0.03%
2023/03/24	16	62.54	18	63.07	63.30	-2	7,789	-0.03%
2023/03/23	0	0.00	1.2	60.35	59.80	-1.2	7,417	-0.02%
2023/03/22	0	0.00	2	59.55	59.10	-2	7,411	-0.03%
2023/03/21	7	58.67	0	0.00	58.60	7	7,446	0.09%
2023/03/20	0	0.00	5	59.30	59.20	-5	7,469	-0.07%
2023/03/17	0	0.00	5	59.54	59.30	-5	7,553	-0.07%
2023/03/16	0	0.00	1.5	57.76	57.70	-1.5	7,489	-0.02%
2023/03/15	0	0.00	2	58.50	58.00	-2	7,569	-0.03%
2023/03/14	0	58.20	0.1	58.73	58.00	-0.1	7,741	0.00%
2023/03/13	0	0.00	1.4	58.81	58.50	-1.4	7,760	-0.02%
2023/03/10	2	58.70	1	59.00	58.70	1	7,943	0.01%
2023/03/09	10.2	59.79	10	60.25	59.10	0.2	8,062	0.00%
2023/03/08	12	60.90	28.3	60.60	61.00	-16.3	8,128	-0.20%
2023/03/07	0	58.50	3	58.33	58.50	-3	8,121	-0.04%
2023/03/06	17	57.79	2	57.95	57.70	15	8,223	0.18%
2023/03/03	6	57.60	1	57.30	57.90	5	8,220	0.06%
2023/03/02	4	56.95	2	57.30	57.30	2	8,249	0.02%
2023/03/01	1.2	57.68	0	0.00	57.30	1.2	8,250	0.01%
2023/02/24	6.2	59.01	0	0.00	58.40	6.2	8,296	0.07%
2023/02/22	7	58.87	8	59.04	58.70	-1	8,649	-0.01%
2023/02/20	2	60.30	0	0.00	60.00	2	8,908	0.02%
2023/02/17	4	59.78	3	59.77	59.70	1	9,019	0.01%
2023/02/16	5	59.90	5	59.84	59.70	0	9,137	0.00%
2023/02/15	2	58.55	1	58.20	58.50	1	9,312	0.01%
2023/02/13	2.1	57.61	0.5	57.38	57.60	1.6	9,438	0.02%
2023/02/09	0	57.90	0	0.00	58.00	0	9,686	0.00%
2023/02/08	0	0.00	1	58.80	58.40	-1	9,703	-0.01%
2023/02/07	0	0.00	1	58.10	58.20	-1	9,763	-0.01%
2023/02/06	2	58.35	3	58.73	58.10	-1	9,798	-0.01%
2023/02/03	2	60.05	23	60.05	59.90	-21	9,805	-0.21%
2023/02/02	5	59.76	12	59.90	59.90	-7	9,835	-0.07%
2023/02/01	3	57.70	0	0.00	58.20	3	9,842	0.03%
2023/01/31	7.1	58.61	8	58.11	57.80	-0.9	9,858	-0.01%
2023/01/30	0	0.00	19.6	60.50	60.30	-19.6	9,772	-0.20%
2023/01/17	0	0.00	1	57.50	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	6	57.15	57.50	-6	9,732	-0.06%
2023/01/13	2.5	56.18	0	0.00	56.00	2.5	9,885	0.03%
2023/01/12	3	56.70	1	56.80	56.20	2	10,227	0.02%
2023/01/11	0	0.00	1.3	56.58	57.00	-1.3	10,492	-0.01%
2023/01/10	1	56.70	4	56.88	56.50	-3	10,614	-0.03%
2023/01/09	3	56.27	4.6	56.27	56.70	-1.6	10,734	-0.01%
2023/01/06	0.1	54.60	1	55.20	55.00	-0.9	11,045	-0.01%
2023/01/05	18	55.62	21	54.97	54.90	-3	11,150	-0.03%
2023/01/04	3	54.23	6	53.33	54.10	-3	11,365	-0.03%
2023/01/03	0.1	52.20	6	51.97	53.00	-5.9	11,448	-0.05%
2022/12/29	2	50.60	12	50.88	51.80	-10	11,613	-0.09%
2022/12/27	1	51.90	0	0.00	51.90	1	12,174	0.01%
2022/12/26	1	51.60	0	0.00	51.50	1	12,339	0.01%
2022/12/23	0.1	51.40	1	51.50	51.40	-0.9	12,550	-0.01%
2022/12/22	3.1	51.64	2	51.70	51.70	1.1	12,618	0.01%
2022/12/21	2	51.75	9	51.82	51.50	-7	12,675	-0.06%
2022/12/20	8	52.46	3	53.20	52.00	5	12,632	0.04%
2022/12/19	0	54.40	0	0.00	53.70	0	12,685	0.00%
2022/12/16	5	54.60	0	0.00	54.50	5	12,705	0.04%
2022/12/15	0.1	55.90	16	55.70	55.90	-15.9	12,692	-0.13%
2022/12/14	7	55.50	3	55.70	55.50	4	12,755	0.03%
2022/12/13	3.1	54.89	0	0.00	54.80	3.1	12,848	0.02%
2022/12/12	2	54.30	1	54.00	54.80	1	12,909	0.01%
2022/12/09	3	53.87	1	54.00	53.70	2	13,049	0.02%
2022/12/07	5	53.66	8.1	53.78	53.50	-3.1	13,037	-0.02%
2022/12/06	8.5	54.47	2	54.40	54.30	6.5	12,971	0.05%
2022/12/05	24	56.48	0	0.00	56.20	24	12,790	0.19%
2022/12/02	16.1	56.28	1	56.80	56.10	15.1	12,759	0.12%
2022/12/01	1.1	58.43	8	58.10	57.50	-6.9	12,598	-0.05%
2022/11/30	2	56.26	1	56.50	56.80	1	12,465	0.01%
2022/11/29	6.1	56.84	3	57.00	57.20	3.1	12,256	0.02%
2022/11/28	2	58.65	0	0.00	58.50	2	12,021	0.02%
2022/11/24	0	0.00	7	60.11	59.90	-7	11,927	-0.06%
2022/11/23	1	59.40	31	59.52	59.80	-30	11,862	-0.25%
2022/11/22	3	59.03	2	59.20	59.20	1	11,790	0.01%
2022/11/21	31.2	59.28	10	58.10	58.40	21.2	11,699	0.18%
2022/11/18	26.1	61.05	7	60.96	60.70	19.1	11,515	0.17%
2022/11/17	3	58.60	1	58.10	58.90	2	11,262	0.02%
2022/11/16	0	0.00	44.5	59.96	60.10	-44.5	11,043	-0.40%
2022/11/15	2	59.25	0	0.00	59.70	2	10,935	0.02%
2022/11/14	0	0.00	0.2	59.70	59.90	-0.2	10,840	0.00%
2022/11/11	5	59.60	12	59.73	59.80	-7	10,735	-0.07%
2022/11/10	1	57.40	1	57.99	58.00	0	10,519	0.00%
2022/11/09	2	58.10	0	0.00	58.10	2	10,463	0.02%
2022/11/08	2	57.00	2	56.80	57.10	0	10,372	0.00%
2022/11/07	6	56.80	31	56.34	56.90	-25	10,263	-0.24%
2022/11/04	2	54.65	0.2	55.50	54.90	1.8	10,120	0.02%
2022/11/03	0	0.00	5	56.06	56.00	-5	10,076	-0.05%
2022/11/02	0	0.00	4	54.55	54.80	-4	9,990	-0.04%
2022/11/01	0	0.00	1	54.20	54.00	-1	9,994	-0.01%
2022/10/31	2	54.60	3	54.27	54.50	-1	10,018	-0.01%
2022/10/28	5	53.28	1.2	53.07	53.10	3.8	9,982	0.04%
2022/10/27	1	55.20	12	55.10	55.00	-11	9,909	-0.11%
2022/10/26	2	54.55	7	54.44	54.50	-5	9,927	-0.05%
2022/10/25	15	54.31	9	54.56	54.10	6	9,873	0.06%
2022/10/24	5	55.80	4	56.50	55.60	1	9,777	0.01%
2022/10/21	9	56.16	22	56.08	55.70	-13	9,588	-0.14%
2022/10/20	17	54.43	6.2	55.00	55.70	10.8	9,364	0.12%
2022/10/19	8.2	53.91	7	53.80	53.80	1.2	9,033	0.01%
2022/10/18	13.2	55.16	10.2	56.24	55.80	3.1	8,832	0.03%
2022/10/17	5	54.20	3	55.37	56.20	2	8,778	0.02%
2022/10/14	7	55.19	47.1	53.95	55.20	-40.1	8,617	-0.47%
2022/10/13	36.2	52.00	30	52.29	51.40	6.2	8,335	0.07%
2022/10/12	4.1	51.91	25	51.89	52.70	-21	8,264	-0.25%
2022/10/11	3	49.43	0.2	49.60	49.75	2.8	8,133	0.03%
2022/10/07	0	0.00	1	50.10	50.20	-1	8,109	-0.01%
2022/10/06	0	0.00	1	51.44	50.20	-1	8,135	-0.01%
2022/10/05	8	50.48	7.1	50.81	51.40	0.9	8,133	0.01%
2022/10/04	0	0.00	2.1	49.49	49.95	-2.1	7,909	-0.03%
2022/10/03	11	46.98	7	47.55	47.55	4	7,827	0.05%
2022/09/30	5.1	47.85	13	47.70	48.95	-8	7,875	-0.10%
2022/09/28	0	0.00	9	45.68	45.50	-9	7,919	-0.11%
2022/09/27	2	45.60	0	0.00	46.00	2	7,911	0.03%
2022/09/26	6	45.76	1	45.95	45.65	5	8,021	0.06%
2022/09/23	2	47.50	0	0.00	47.60	2	8,183	0.02%
2022/09/22	6	46.21	0.1	46.20	46.80	5.9	8,624	0.07%
2022/09/21	1	47.15	1	47.15	47.15	0	8,703	0.00%
2022/09/20	13.2	47.89	1	47.60	47.65	12.2	8,687	0.14%
2022/09/19	6.1	48.52	0	0.00	48.60	6.1	8,575	0.07%
2022/09/16	43	49.64	8	49.07	49.10	35	8,503	0.41%
2022/09/15	6.1	50.60	0	0.00	50.40	6.1	8,348	0.07%
2022/09/14	5.1	50.60	0	0.00	50.70	5.1	8,371	0.06%
2022/09/13	11	52.15	20	52.55	52.40	-9	8,316	-0.11%
2022/09/12	1	52.10	12	52.15	52.30	-11	8,331	-0.13%
2022/09/08	11	50.97	2	51.15	51.10	9	8,389	0.11%
2022/09/07	1	50.10	0	0.00	50.60	1	8,413	0.01%
2022/09/06	2	50.80	5	51.26	51.20	-3	8,481	-0.04%
2022/09/05	5	51.28	7	51.39	51.10	-2	8,515	-0.02%
2022/09/02	1	52.80	0	0.00	52.10	1	8,675	0.01%
2022/08/31	1	52.81	0	0.00	53.40	1	8,690	0.01%
2022/08/30	0	0.00	6	52.30	52.70	-6	8,656	-0.07%
2022/08/29	1	52.50	1	52.30	52.50	0	8,668	0.00%
2022/08/26	1	54.30	1	53.70	53.50	0	8,694	0.00%
2022/08/25	15	53.50	0	0.00	53.60	15	8,676	0.17%
2022/08/24	3	52.80	0	0.00	52.60	3	8,725	0.03%
2022/08/23	0	0.00	7	53.46	53.40	-7	8,861	-0.08%
2022/08/22	1	53.70	2	53.95	53.90	-1	8,938	-0.01%
2022/08/19	1	54.20	0	0.00	54.30	1	9,026	0.01%
2022/08/18	6	53.64	0	0.00	53.60	6	9,061	0.07%
2022/08/16	0.7	53.77	0	0.00	53.80	0.7	9,084	0.01%
2022/08/15	0.1	53.80	1	54.00	53.80	-1	9,102	-0.01%
2022/08/12	1	54.00	3	53.87	54.10	-2	9,083	-0.02%
2022/08/11	1	52.90	3.1	53.00	53.00	-2.1	9,076	-0.02%
2022/08/10	6.1	51.82	0	0.00	51.60	6.1	9,107	0.07%
2022/08/09	0	0.00	1.1	53.27	52.90	-1.1	9,129	-0.01%
2022/08/08	0	0.00	3	53.07	53.10	-3	9,293	-0.03%
2022/08/05	9.1	53.25	11	53.21	53.20	-1.9	9,286	-0.02%
2022/08/04	5	51.50	0	0.00	51.00	5	9,258	0.05%
2022/08/03	1	51.00	0	0.00	51.20	1	9,277	0.01%
2022/08/02	3	50.34	2	50.40	50.40	1	9,277	0.01%
2022/08/01	2	52.25	0.1	52.50	52.20	1.9	9,213	0.02%
2022/07/29	0	0.00	7	52.79	52.30	-7	9,232	-0.08%
2022/07/28	2	52.70	3	52.50	52.50	-1	9,322	-0.01%
2022/07/27	1	52.20	0	0.00	52.60	1	9,368	0.01%
2022/07/26	0	0.00	1	52.60	52.50	-1	9,398	-0.01%
2022/07/25	2	52.30	0.1	52.60	52.70	1.9	9,434	0.02%
2022/07/22	2	53.05	1	54.00	53.70	1	9,419	0.01%
2022/07/21	1	54.10	6	54.12	54.30	-5	9,328	-0.05%
2022/07/20	4	53.65	4.1	53.78	53.40	-0.1	9,332	0.00%
2022/07/19	8	53.15	2	53.40	53.00	6	9,270	0.06%
2022/07/18	1.1	54.48	13	53.16	54.20	-11.9	9,209	-0.13%
2022/07/15	5.1	51.20	4	51.33	51.40	1.1	8,975	0.01%
2022/07/13	4	49.33	3	49.18	49.00	1	8,893	0.01%
2022/07/12	4	47.55	1	47.50	47.35	3	8,762	0.03%
2022/07/11	6	48.80	2	48.60	49.00	4	8,699	0.05%
2022/07/08	18	50.34	2	49.80	49.65	16	8,838	0.18%
2022/07/07	3.1	49.79	3	49.93	50.50	0.1	8,699	0.00%
2022/07/06	2	48.68	4	48.60	48.60	-2	8,629	-0.02%
2022/07/05	5	48.50	0	0.00	49.40	5	8,597	0.06%
2022/07/04	1	48.05	2	48.35	49.15	-1	8,559	-0.01%
2022/07/01	12.2	48.81	5	48.62	48.30	7.2	8,567	0.08%
2022/06/30	58.7	50.07	10	49.58	49.40	48.7	8,490	0.57%
2022/06/29	12	57.24	11	57.54	57.10	1	8,100	0.01%
2022/06/28	4	58.65	13	58.88	58.90	-9	8,053	-0.11%
2022/06/27	2.1	59.46	0	0.00	59.80	2.1	8,043	0.03%
2022/06/24	0.1	59.00	1	59.00	58.90	-0.9	8,109	-0.01%
2022/06/23	9	58.23	4	58.40	58.30	5	8,157	0.06%
2022/06/22	6	58.47	6	58.50	58.10	0	8,481	0.00%
2022/06/21	2	60.00	1	59.60	60.00	1	8,867	0.01%
2022/06/20	15	59.14	1	59.60	59.50	14	8,978	0.16%
2022/06/17	5.1	59.68	2	59.55	60.10	3.1	9,071	0.03%
2022/06/16	9	61.36	1	60.50	60.40	8	9,037	0.09%
2022/06/15	7	61.49	11	61.77	61.20	-4	9,029	-0.04%
2022/06/14	12.1	61.78	2	61.80	62.20	10.1	9,057	0.11%
2022/06/13	12.6	62.04	1	62.20	62.20	11.6	9,249	0.13%
2022/06/09	2	65.55	0	0.00	65.70	2	9,270	0.02%
2022/06/08	2	66.30	0	0.00	66.10	2	9,338	0.02%
2022/06/07	4	65.85	0	0.00	65.80	4	9,453	0.04%
2022/06/06	3	66.20	0	0.00	66.80	3	9,489	0.03%
2022/06/02	0	0.00	7	66.80	66.80	-7	9,621	-0.07%
2022/06/01	0	0.00	1	67.20	66.80	-1	9,880	-0.01%
2022/05/31	4	65.15	15	65.87	66.80	-11	9,935	-0.11%
2022/05/30	0	0.00	6	65.28	65.80	-6	9,947	-0.06%
2022/05/27	6	63.57	0	0.00	63.90	6	9,937	0.06%
2022/05/25	13	64.36	1	64.70	64.70	12	10,029	0.12%
2022/05/24	12	64.77	0	0.00	64.30	12	10,158	0.12%
2022/05/23	0	0.00	1	66.40	66.40	-1	10,161	-0.01%
2022/05/20	1	66.80	0	0.00	66.80	1	10,280	0.01%
2022/05/19	2	65.80	0	0.00	66.90	2	10,442	0.02%
2022/05/18	0	0.00	25	67.76	67.20	-25	10,704	-0.23%
2022/05/17	15	67.00	1	67.30	67.00	14	11,201	0.12%
2022/05/16	1	67.00	4	67.55	66.90	-3	11,396	-0.03%
2022/05/13	0	0.00	2	65.40	65.50	-2	11,314	-0.02%
2022/05/12	0	0.00	3	65.10	64.60	-3	11,419	-0.03%
2022/05/11	9	64.79	8	65.08	65.20	1	11,594	0.01%
2022/05/10	2	65.90	2	66.05	66.00	0	11,607	0.00%
2022/05/09	3	65.43	2	65.10	65.10	1	11,659	0.01%
2022/05/06	0	0.00	8	66.75	66.80	-8	11,759	-0.07%
2022/05/05	2	66.80	1	67.30	67.00	1	11,942	0.01%
2022/05/04	1	66.10	4	66.10	66.10	-3	11,822	-0.03%
2022/05/03	1	65.30	0.1	65.60	65.90	0.9	11,841	0.01%
2022/04/29	2.1	65.31	12	65.52	65.60	-9.9	11,874	-0.08%
2022/04/28	0	0.00	9	64.19	64.20	-9	11,991	-0.08%
2022/04/27	15.1	62.11	3	62.40	63.20	12.1	11,955	0.10%
2022/04/26	13	64.00	3	63.80	64.20	10	11,909	0.08%
2022/04/25	11.1	64.29	5	64.30	64.30	6.1	11,900	0.05%
2022/04/22	1	65.60	2	66.05	66.40	-1	11,817	-0.01%
2022/04/21	2	65.60	10	66.90	66.90	-8	11,799	-0.07%
2022/04/20	3	65.00	1	65.30	65.30	2	11,771	0.02%
2022/04/19	11	64.86	0	0.00	64.40	11	11,725	0.09%
2022/04/18	1	63.60	3	63.80	63.80	-2	11,730	-0.02%
2022/04/15	5.1	63.49	1	64.10	63.90	4.1	11,730	0.03%
2022/04/14	30.1	64.79	2	64.25	64.10	28.1	11,775	0.24%
2022/04/13	6	66.62	1	66.70	66.70	5	11,644	0.04%
2022/04/12	11	65.50	7	65.40	65.50	4	11,716	0.03%
2022/04/11	12	67.17	12	66.22	66.80	0	11,656	0.00%
2022/04/08	5	66.70	9	66.79	66.80	-4	11,691	-0.03%
2022/04/07	8.2	66.29	8	66.27	66.20	0.2	11,833	0.00%
2022/04/06	27.2	66.70	0	0.00	66.60	27.2	11,677	0.23%
2022/04/01	5.3	68.54	1	68.10	69.20	4.3	11,474	0.04%
2022/03/31	3	69.33	8	69.58	69.20	-5	11,373	-0.04%
2022/03/30	5	69.44	3	69.43	69.30	2	11,324	0.02%
2022/03/29	14.1	69.07	0	0.00	69.00	14.1	11,401	0.12%
2022/03/28	6	68.85	3	68.43	69.80	3	11,703	0.03%
2022/03/25	32.3	69.52	4	69.50	68.90	28.3	11,833	0.24%
2022/03/24	24.4	70.80	7	70.93	71.30	17.4	11,633	0.15%
2022/03/23	3.1	73.28	0	0.00	73.70	3.1	11,227	0.03%
2022/03/22	7	73.81	15.5	73.70	74.00	-8.5	11,175	-0.08%
2022/03/21	0	0.00	13.1	74.90	74.90	-13.1	11,088	-0.12%
2022/03/18	0	0.00	1	74.50	74.80	-1	11,147	-0.01%
2022/03/17	5	73.00	15	73.81	74.20	-10	11,151	-0.09%
2022/03/16	39.5	72.33	12	70.90	70.90	27.5	11,085	0.25%
2022/03/15	15.1	73.18	3	73.23	73.00	12.1	10,921	0.11%
2022/03/14	3	75.37	2	76.00	75.70	1	10,970	0.01%
2022/03/11	6.2	75.25	0	76.10	75.60	6.2	10,971	0.06%
2022/03/10	15.2	76.93	126	76.76	76.70	-110.8	11,079	-1.00%	大賣/鉅額交易
2022/03/09	7.1	75.00	2	76.00	74.90	5.1	11,462	0.04%
2022/03/08	12.1	76.14	23	75.97	74.70	-10.9	12,369	-0.09%
2022/03/07	21.3	77.18	3	76.73	76.90	18.3	12,479	0.15%
2022/03/04	1.6	81.83	9	82.19	81.60	-7.4	12,687	-0.06%
2022/03/03	2	82.35	8	82.43	82.60	-6	12,750	-0.05%
2022/03/02	6.3	79.60	2	80.00	79.70	4.3	12,753	0.03%
2022/03/01	0	0.00	16.8	79.28	79.90	-16.8	12,792	-0.13%
2022/02/25	2.2	77.02	12	77.83	77.10	-9.8	12,808	-0.08%
2022/02/24	11.4	76.72	6	76.87	76.30	5.4	13,186	0.04%
2022/02/23	9.2	78.96	2	79.60	79.00	7.2	13,782	0.05%
2022/02/22	21.3	78.23	3	78.53	78.70	18.3	13,846	0.13%
2022/02/21	82.6	80.98	13.6	80.75	80.40	69.1	13,791	0.50%
2022/02/18	14.1	83.25	27.2	83.41	83.50	-13.1	13,757	-0.10%
2022/02/17	33.2	83.48	48	82.83	82.70	-14.8	13,560	-0.11%
2022/02/16	10.1	80.40	23.6	80.35	80.50	-13.5	13,157	-0.10%
2022/02/15	0	0.00	5	79.22	78.80	-5	12,947	-0.04%
2022/02/14	0	0.00	2	78.20	78.70	-2	12,952	-0.02%
2022/02/11	52.1	78.00	55	78.98	79.00	-3	13,023	-0.02%
2022/02/10	6	78.85	25	78.84	79.00	-19	13,004	-0.15%
2022/02/09	50	78.30	13	78.37	78.50	37	13,050	0.28%
2022/02/08	0	0.00	6.7	77.24	77.40	-6.7	13,067	-0.05%
2022/02/07	1.1	76.16	28	75.64	76.40	-26.9	13,149	-0.20%
2022/01/26	3	72.10	3	72.77	72.00	0	13,115	0.00%
2022/01/25	6.1	72.33	26	72.25	72.00	-19.9	13,324	-0.15%
2022/01/24	2	71.60	2	73.00	72.60	0	13,311	0.00%
2022/01/21	7.2	73.00	3	72.83	72.30	4.2	13,394	0.03%
2022/01/20	3.2	75.23	0	0.00	75.10	3.2	13,388	0.02%
2022/01/19	7	75.33	1	75.40	75.20	6	13,604	0.04%
2022/01/18	1	75.20	8.5	75.64	75.10	-7.5	13,634	-0.06%
2022/01/17	1.5	74.47	12.1	74.50	74.40	-10.6	13,652	-0.08%
2022/01/14	0.4	74.28	2.1	74.40	74.30	-1.7	13,716	-0.01%
2022/01/13	2.3	74.04	4	74.75	74.60	-1.7	13,705	-0.01%
2022/01/12	20	74.20	25	74.10	74.40	-5	13,660	-0.04%
2022/01/11	3.5	73.62	0.2	74.10	73.50	3.4	13,650	0.02%
2022/01/10	4.1	73.52	5	73.70	74.90	-1	13,727	-0.01%
2022/01/07	1	73.50	1	74.00	73.70	0	13,863	0.00%
2022/01/06	4.6	74.46	6	73.67	73.80	-1.4	13,995	-0.01%
2022/01/05	6.6	76.00	4	75.60	75.90	2.6	14,067	0.02%
2022/01/04	0	0.00	6	76.87	77.20	-6	14,085	-0.04%
2022/01/03	4.5	76.57	0	0.00	76.20	4.5	14,124	0.03%
2021/12/30	2	78.15	13.3	77.92	78.10	-11.3	14,152	-0.08%
2021/12/28	0	0.00	2	77.00	76.70	-2	14,486	-0.01%
2021/12/27	0.2	76.31	3	76.33	76.60	-2.8	14,579	-0.02%
2021/12/24	3	76.33	2.2	76.92	75.70	0.8	14,725	0.01%
2021/12/23	4.2	75.98	1	76.10	75.90	3.2	15,123	0.02%
2021/12/22	29.1	78.12	56.4	79.16	76.50	-27.3	15,403	-0.18%
2021/12/21	6.2	77.33	6.1	78.04	76.80	0.1	15,245	0.00%
2021/12/20	5.2	76.70	6	77.43	75.90	-0.9	15,025	-0.01%
2021/12/17	2	75.00	2	76.00	75.70	0	14,877	0.00%
2021/12/16	15.3	75.59	5	76.42	76.00	10.3	14,944	0.07%
2021/12/15	0	0.00	9	75.60	76.00	-9	14,956	-0.06%
2021/12/14	6.4	75.47	5.3	75.32	74.80	1.1	15,006	0.01%
2021/12/13	2.3	77.06	1.7	77.44	76.60	0.5	14,963	0.00%
2021/12/10	19.1	77.95	9	77.79	77.80	10.1	15,132	0.07%
2021/12/09	6.1	77.34	11	77.85	77.50	-4.9	15,118	-0.03%
2021/12/08	19.7	77.77	2	78.50	76.90	17.7	15,080	0.12%
2021/12/07	4.4	77.00	17.1	77.54	77.50	-12.7	14,987	-0.08%
2021/12/06	15.7	77.63	43	77.42	77.50	-27.3	14,955	-0.18%
2021/12/03	53.3	78.00	67	78.64	78.80	-13.7	14,926	-0.09%
2021/12/02	42.1	79.51	78	79.46	79.80	-35.9	14,545	-0.25%
2021/12/01	2	75.85	16.2	75.78	76.00	-14.2	13,754	-0.10%
2021/11/30	4.1	75.19	16	75.54	74.20	-11.9	13,587	-0.09%
2021/11/29	13.3	72.30	10	73.24	73.30	3.3	13,246	0.02%
2021/11/26	5.3	74.16	6	74.23	73.50	-0.7	13,296	-0.01%
2021/11/25	7.3	74.99	1	75.30	74.40	6.3	13,187	0.05%
2021/11/24	30.1	75.03	29	75.32	75.40	1.1	13,138	0.01%
2021/11/23	46.3	75.71	58.1	75.69	75.70	-11.8	13,139	-0.09%
2021/11/22	22.2	74.79	65.1	74.45	75.40	-42.9	12,838	-0.33%
2021/11/19	14.4	70.19	3	70.10	69.60	11.4	12,097	0.09%
2021/11/18	14	71.04	5	71.32	71.60	9	12,059	0.07%
2021/11/17	2.1	70.90	10	71.30	71.00	-7.9	12,046	-0.07%
2021/11/16	16.1	70.48	9	70.57	70.80	7.1	12,080	0.06%
2021/11/15	19.1	70.11	28	70.32	70.30	-8.9	12,217	-0.07%
2021/11/12	2	68.30	2	68.75	68.70	0	12,256	0.00%
2021/11/11	6.4	68.19	0.1	68.40	68.00	6.4	12,517	0.05%
2021/11/10	2	69.65	9	69.72	69.90	-7	12,744	-0.05%
2021/11/09	4	68.00	10	68.39	68.70	-6	12,955	-0.05%
2021/11/08	2	66.85	23	67.37	67.60	-21	13,118	-0.16%
2021/11/05	19.4	66.15	2.5	65.64	65.70	16.9	13,668	0.12%
2021/11/04	40.5	67.77	14	66.88	66.70	26.5	13,805	0.19%
2021/11/03	2	67.75	31.5	68.53	68.60	-29.5	13,729	-0.21%
2021/11/02	4.2	66.76	10	68.04	66.50	-5.8	13,653	-0.04%
2021/11/01	1	67.50	67	67.74	67.00	-66	13,621	-0.48%
2021/10/29	7	66.69	17	67.06	66.50	-10	13,787	-0.07%
2021/10/28	4.2	65.94	12	66.03	66.50	-7.8	13,799	-0.06%
2021/10/27	7	65.13	23	64.91	66.20	-16	13,851	-0.12%
2021/10/26	2	63.50	2	63.80	63.70	0	13,765	0.00%
2021/10/25	1	62.30	5	63.34	63.50	-4	13,794	-0.03%
2021/10/22	9	62.10	2	62.40	62.10	7	13,900	0.05%
2021/10/21	9	62.93	2	63.55	62.50	7	14,044	0.05%
2021/10/20	1	63.30	3	63.50	63.50	-2	14,119	-0.01%
2021/10/19	0	0.00	5	63.42	63.50	-5	14,374	-0.03%
2021/10/18	4	62.53	0	0.00	62.70	4	14,627	0.03%
2021/10/15	5	63.38	17.2	63.70	63.70	-12.2	15,092	-0.08%
2021/10/14	6	62.22	11.2	62.16	62.30	-5.2	15,126	-0.03%
2021/10/13	4.3	59.69	3	60.63	59.40	1.3	15,201	0.01%
2021/10/12	2	60.70	9	60.94	61.00	-7	15,328	-0.05%
2021/10/08	6	61.60	4.1	62.59	61.60	1.9	15,434	0.01%
2021/10/07	3	61.70	1	61.90	61.60	2	15,727	0.01%
2021/10/06	26	62.52	3.1	64.13	61.40	22.9	16,326	0.14%
2021/10/05	10	63.48	4	63.60	64.60	6	16,722	0.04%
2021/10/04	1	64.80	12	65.08	64.90	-11	16,830	-0.07%
2021/10/01	7.5	64.88	6	64.30	64.30	1.5	16,962	0.01%
2021/09/30	18	66.39	86	67.62	65.90	-68	17,021	-0.40%
2021/09/29	14.2	65.48	49	66.80	67.20	-34.8	16,775	-0.21%
2021/09/28	12.1	66.06	38.3	66.34	66.30	-26.2	16,631	-0.16%
2021/09/27	1	64.40	2	64.45	64.60	-1	16,644	-0.01%
2021/09/24	2.1	64.89	0.4	64.60	64.90	1.7	16,907	0.01%
2021/09/23	0.1	64.50	3.2	64.36	64.40	-3.1	17,098	-0.02%
2021/09/22	18	63.13	3	62.93	63.00	15	17,247	0.09%
2021/09/17	2	64.05	8.5	64.89	64.90	-6.5	17,496	-0.04%
2021/09/16	3	64.00	8	64.60	64.60	-5	17,933	-0.03%
2021/09/15	28.6	64.53	0.5	65.50	64.00	28.1	18,073	0.16%
2021/09/14	10	65.66	4	66.25	66.20	6	18,197	0.03%
2021/09/13	124.2	66.32	0	0.00	65.80	124.2	18,298	0.68%	大買/鉅額交易
2021/09/10	2.1	66.17	4	66.80	66.80	-1.9	18,621	-0.01%
2021/09/09	0	0.00	3	65.17	65.60	-3	18,639	-0.02%
2021/09/08	11	64.15	7	64.20	64.30	4	18,710	0.02%
2021/09/07	21.1	65.38	2	65.65	65.20	19.1	18,732	0.10%
2021/09/06	4	66.83	2	67.15	66.40	2	18,731	0.01%
2021/09/03	16.1	66.11	5	66.00	66.00	11.1	18,706	0.06%
2021/09/02	30.3	66.82	0.1	67.50	66.20	30.2	18,806	0.16%
2021/09/01	0.1	68.10	12	67.57	68.10	-12	19,005	-0.06%
2021/08/31	2.1	65.77	2	66.00	66.40	0.1	18,924	0.00%
2021/08/30	4	65.60	7	65.94	66.40	-3	19,147	-0.02%
2021/08/27	7	64.73	0	0.00	65.00	7	19,410	0.04%
2021/08/26	27	65.91	21	65.59	65.30	6	19,518	0.03%
2021/08/25	0	0.00	5	66.86	67.00	-5	19,468	-0.03%
2021/08/24	6	66.08	3	65.90	66.00	3	19,624	0.02%
2021/08/23	1.1	66.79	2	66.85	66.80	-0.9	19,651	0.00%
2021/08/20	7.1	65.11	1	65.60	64.60	6.1	19,882	0.03%
2021/08/19	9	66.49	6	66.70	65.70	3	19,903	0.02%
2021/08/18	8	68.66	11.4	67.59	69.00	-3.4	19,830	-0.02%
2021/08/17	252	67.56	262	66.30	66.60	-10	19,940	-0.05%	大買/大賣/
2021/08/16	8	66.10	20	66.14	66.30	-12	19,744	-0.06%
2021/08/13	21.7	64.54	14	64.63	64.30	7.7	19,530	0.04%
2021/08/12	15.9	66.08	2	66.30	66.30	13.8	19,218	0.07%
2021/08/11	63.6	68.39	0.1	68.20	67.30	63.5	19,072	0.33%
2021/08/10	23.3	71.82	1	72.00	70.90	22.3	18,705	0.12%
2021/08/09	8.2	72.60	8.1	73.72	73.70	0.1	18,666	0.00%
2021/08/06	13.3	73.95	2.1	73.92	73.60	11.2	18,793	0.06%
2021/08/05	0.2	75.30	8.2	75.25	75.20	-8	19,056	-0.04%
2021/08/04	15.3	75.64	7.1	76.19	75.50	8.2	19,443	0.04%
2021/08/03	2.3	75.31	1	75.40	75.80	1.3	19,608	0.01%
2021/08/02	19.2	74.36	9	74.43	74.50	10.2	19,682	0.05%
2021/07/30	4	72.28	5	72.42	72.30	-1	19,769	-0.01%
2021/07/29	1.2	72.15	0	0.00	72.00	1.2	19,921	0.01%
2021/07/28	14.2	71.61	2	72.20	72.20	12.2	20,073	0.06%
2021/07/27	4.1	73.67	27	74.10	73.30	-22.9	20,281	-0.11%
2021/07/26	3	73.70	4	73.88	73.50	-1	20,386	0.00%
2021/07/23	16.9	72.95	0.2	74.30	73.40	16.7	20,489	0.08%
2021/07/22	3.4	73.93	21	73.93	73.70	-17.6	20,352	-0.09%
2021/07/21	43.9	72.78	11.2	73.13	71.50	32.7	20,224	0.16%
2021/07/20	18	74.73	11	74.58	74.50	7	19,822	0.04%
2021/07/19	30.1	75.70	11	75.84	75.60	19.1	19,898	0.10%
2021/07/16	24	77.17	3	77.20	77.40	21	20,109	0.10%
2021/07/15	26.1	78.34	23	78.40	78.60	3.1	20,084	0.02%
2021/07/14	14	77.98	15	78.03	77.80	-1	20,052	0.00%
2021/07/13	35	77.89	16.5	77.70	76.90	18.5	19,790	0.09%
2021/07/12	47.3	77.68	5	77.14	76.40	42.3	19,185	0.22%
2021/07/09	6	77.42	6.1	78.30	78.60	-0.1	18,599	0.00%
2021/07/08	32.1	78.67	2	79.01	78.40	30.1	18,659	0.16%
2021/07/07	4.1	79.55	1.3	79.60	79.50	2.8	18,813	0.01%
2021/07/06	17.5	80.15	7.4	79.12	79.10	10.1	19,223	0.05%
2021/07/05	17.2	80.22	7	80.36	80.40	10.2	19,693	0.05%
2021/07/02	2	79.60	26	79.67	79.50	-24	19,631	-0.12%
2021/07/01	29.4	78.82	1	79.00	78.00	28.4	19,620	0.14%
2021/06/30	8	79.15	13	79.42	79.70	-5	19,992	-0.03%
2021/06/29	18.3	79.68	3	81.50	79.30	15.3	20,802	0.07%
2021/06/28	23.4	80.96	11	81.59	81.20	12.4	20,711	0.06%
2021/06/25	28.4	80.05	34.8	80.81	80.00	-6.4	20,404	-0.03%
2021/06/24	3	77.57	4.1	77.25	77.60	-1.1	20,025	-0.01%
2021/06/23	12	74.69	10	75.46	76.60	2	19,915	0.01%
2021/06/22	11.2	75.21	3	75.30	75.20	8.2	19,616	0.04%
2021/06/21	50.5	75.77	5	76.72	74.70	45.5	19,487	0.23%
2021/06/18	11	79.30	2	79.50	78.90	9	19,175	0.05%
2021/06/17	7	78.37	1	78.10	78.90	6	19,169	0.03%
2021/06/16	2.6	80.03	7	80.03	79.10	-4.4	19,225	-0.02%
2021/06/15	6	78.60	3	78.70	78.70	3	19,348	0.02%
2021/06/11	7	79.93	9	79.04	78.80	-2	19,304	-0.01%
2021/06/10	4.1	77.47	12	78.90	79.50	-8	19,253	-0.04%
2021/06/09	24.2	77.86	1	77.80	77.20	23.2	19,120	0.12%
2021/06/08	3	79.80	18.5	80.62	80.10	-15.5	19,109	-0.08%
2021/06/07	30.1	79.85	5	79.38	79.40	25.1	19,165	0.13%
2021/06/04	15.5	82.48	102	82.07	82.20	-86.5	19,066	-0.45%	大賣/
2021/06/03	6	83.43	13	83.18	83.60	-7	18,935	-0.04%
2021/06/02	5.1	81.29	10.1	81.58	81.60	-5	18,891	-0.03%
2021/06/01	111.1	83.54	12	82.89	81.30	99.1	19,089	0.52%	大買/
2021/05/31	4	81.33	7.2	81.84	81.90	-3.2	19,265	-0.02%
2021/05/28	9.1	80.65	10	80.51	80.60	-0.9	19,541	0.00%
2021/05/27	10.1	77.07	7	77.17	78.30	3.1	19,505	0.02%
2021/05/26	15	77.92	7	78.61	77.80	8	19,647	0.04%
2021/05/25	9.2	78.83	22	78.83	78.80	-12.9	19,919	-0.06%
2021/05/24	5.1	74.98	3	77.17	76.60	2.1	20,106	0.01%
2021/05/21	4.1	77.06	6	77.50	76.30	-1.9	20,324	-0.01%
2021/05/20	5	74.72	5	75.38	75.20	0	20,659	0.00%
2021/05/19	18.1	75.33	12	74.88	75.10	6.1	21,212	0.03%
2021/05/18	10.1	75.44	8	75.28	76.80	2.1	21,152	0.01%
2021/05/17	4	70.65	24	69.85	71.70	-20	21,207	-0.09%
2021/05/14	15	74.88	1	72.90	73.00	14	21,068	0.07%
2021/05/13	4	73.30	8	73.13	74.30	-4	20,903	-0.02%
2021/05/12	19.6	71.09	6	73.08	73.40	13.6	20,714	0.07%
2021/05/11	25.1	77.45	2	76.82	76.50	23.1	20,739	0.11%
2021/05/10	3.1	82.68	1	83.90	82.10	2.1	20,746	0.01%
2021/05/07	18.1	84.56	4	85.13	85.50	14.1	20,756	0.07%
2021/05/06	11	84.96	0	0.00	82.90	11	20,692	0.05%
2021/05/05	7.3	84.83	0	0.00	82.70	7.3	20,497	0.04%
2021/05/04	5.2	86.75	2	86.15	85.30	3.2	20,372	0.02%
2021/05/03	13.2	88.78	2.1	87.76	87.70	11.2	20,113	0.06%
2021/04/29	12.2	92.44	2	92.80	91.60	10.2	19,847	0.05%
2021/04/28	24	94.81	3.3	94.07	94.40	20.7	19,756	0.10%
2021/04/27	4.1	94.22	1	95.10	94.00	3.1	19,929	0.02%
2021/04/26	4	95.65	7	95.93	95.90	-3	19,902	-0.02%
2021/04/23	9	93.46	8	93.28	94.40	1	19,919	0.01%
2021/04/22	53.5	95.36	48	93.95	93.40	5.5	19,931	0.03%
2021/04/21	44.2	100.31	3	99.67	98.30	41.2	19,622	0.21%
2021/04/20	8.2	101.11	4.1	100.02	99.70	4.1	19,558	0.02%
2021/04/19	3	100.57	9	100.52	99.40	-6	19,730	-0.03%
2021/04/16	8	99.78	60.1	99.59	98.70	-52.1	20,139	-0.26%
2021/04/15	18	98.81	17.4	98.74	99.00	0.6	20,435	0.00%
2021/04/14	42.2	99.98	26	98.78	99.70	16.2	20,480	0.08%
2021/04/13	22.6	100.97	19.2	100.98	100.00	3.4	20,503	0.02%
2021/04/12	73	100.27	14	99.64	99.10	59	20,485	0.29%
2021/04/09	17	101.72	34.4	100.50	102.50	-17.4	20,283	-0.09%
2021/04/08	6	97.38	23	98.31	98.30	-17	19,732	-0.09%
2021/04/07	9	96.94	6	97.42	97.10	3	19,728	0.02%
2021/04/06	55	97.78	5	98.28	97.30	50	19,707	0.25%
2021/04/01	8	98.81	65	98.03	100.50	-57	19,449	-0.29%
2021/03/31	24	92.73	2	93.10	91.90	22	18,561	0.12%
2021/03/30	3	91.00	2	92.15	92.20	1	18,589	0.01%
2021/03/29	3	91.80	21	91.51	91.20	-18	18,703	-0.10%
2021/03/26	0	0.00	1	91.20	91.90	-1	18,884	-0.01%
2021/03/25	8	89.78	24	89.05	89.60	-16	19,032	-0.08%
2021/03/24	2.1	90.25	0	0.00	90.00	2.1	19,048	0.01%
2021/03/22	10	91.02	6	91.07	90.90	4	19,233	0.02%
2021/03/19	3	93.17	2	93.80	92.50	1	19,282	0.01%
2021/03/18	5	95.00	31	94.99	95.50	-26	19,232	-0.14%
2021/03/17	3.1	93.60	0	0.00	91.90	3.1	19,428	0.02%
2021/03/16	27	94.30	12	94.04	93.40	15	19,642	0.08%
2021/03/15	29	92.68	19	92.99	93.20	10	19,972	0.05%
2021/03/12	23	93.10	21	93.58	93.50	2	20,216	0.01%
2021/03/11	17	91.22	21	90.73	91.40	-4	20,465	-0.02%
2021/03/10	11.1	88.39	14	89.73	87.60	-3	21,091	-0.01%
2021/03/09	33	87.64	4	87.50	86.70	29	21,468	0.14%
2021/03/08	11	90.55	10	89.63	88.60	1	22,177	0.00%
2021/03/05	16	89.26	5	89.20	89.70	11	22,681	0.05%
2021/03/04	7	92.34	3	93.63	91.80	4	22,635	0.02%
2021/03/03	5	92.06	10	91.96	92.00	-5	22,511	-0.02%
2021/03/02	3	96.87	21	97.96	95.50	-18	22,276	-0.08%
2021/02/26	19	96.56	3	96.73	96.50	16	22,274	0.07%
2021/02/25	13	99.54	5.1	100.44	98.50	7.9	22,237	0.04%
2021/02/24	5.1	97.79	2	98.51	96.60	3.1	22,219	0.01%
2021/02/23	5	99.19	13.1	98.27	98.40	-8.1	21,957	-0.04%
2021/02/22	6.1	97.05	23	97.18	97.10	-16.9	21,922	-0.08%
2021/02/19	29	92.87	27	92.49	93.00	2	21,797	0.01%
2021/02/18	1	89.90	8	90.10	89.90	-7	21,892	-0.03%
2021/02/17	8	89.94	11	90.88	89.90	-3	22,303	-0.01%
2021/02/05	8	86.68	0	0.00	86.70	8	22,090	0.04%
2021/02/04	22	85.64	31	86.12	86.60	-9	22,357	-0.04%
2021/02/03	10	86.57	10	88.15	86.30	0	22,408	0.00%
2021/02/02	41	87.80	52	88.38	86.90	-11	22,289	-0.05%
2021/02/01	23	84.96	19.2	84.04	86.30	3.8	21,772	0.02%
2021/01/29	13	80.87	42	81.20	79.90	-29	21,489	-0.13%
2021/01/28	53	80.68	24	79.74	79.40	29	21,291	0.14%
2021/01/27	1	82.00	23	82.27	82.50	-22	21,208	-0.10%
2021/01/26	5	83.66	0	0.00	83.00	5	21,177	0.02%
2021/01/25	2	86.10	2	84.00	85.10	0	21,098	0.00%
2021/01/22	5	85.26	2	85.40	85.40	3	21,067	0.01%
2021/01/21	0	0.00	3.2	86.65	85.80	-3.2	21,102	-0.02%
2021/01/20	4.1	86.63	12	87.40	84.30	-7.9	21,175	-0.04%
2021/01/19	10	86.60	7	85.94	86.80	3	21,044	0.01%
2021/01/18	7	84.89	7	84.84	86.00	0	21,034	0.00%
2021/01/15	17	87.48	6	89.00	86.20	11	20,941	0.05%
2021/01/14	7	89.90	9	89.83	89.80	-2	20,784	-0.01%
2021/01/13	36	87.82	31	89.48	88.70	5	20,666	0.02%
2021/01/12	37	90.16	33	88.31	87.70	4	20,534	0.02%
2021/01/11	20	91.76	5	92.32	91.20	15	20,327	0.07%
2021/01/08	11	96.32	15	94.59	96.70	-4	19,981	-0.02%
2021/01/07	9	92.71	10	92.93	92.80	-1	19,808	-0.01%
2021/01/06	12	92.24	9	93.30	91.50	3	20,333	0.01%
2021/01/05	5	92.26	16	92.24	90.50	-11	20,428	-0.05%
2021/01/04	8	90.48	28.1	90.36	90.70	-20.1	20,516	-0.10%
2020/12/31	28	87.49	21	86.77	86.80	7	20,634	0.03%
2020/12/30	10	87.50	17	87.21	87.30	-7	21,205	-0.03%
2020/12/29	8	86.94	10	88.00	87.00	-2	21,092	-0.01%
2020/12/28	40	88.26	15	88.21	89.10	25	21,056	0.12%
2020/12/25	9	85.02	20	86.05	84.00	-11	20,958	-0.05%
2020/12/24	16	84.94	49	85.27	85.30	-33	21,220	-0.16%
2020/12/23	3	81.70	6	81.88	83.00	-3	21,196	-0.01%
2020/12/22	68	83.26	2	84.20	81.20	66	21,100	0.31%
2020/12/21	11	84.12	3	85.73	84.20	8	20,900	0.04%
2020/12/18	1	85.70	1	84.90	84.80	0	20,833	0.00%
2020/12/17	0	0.00	4	86.45	85.70	-4	20,928	-0.02%
2020/12/16	2	85.80	4	86.05	85.80	-2	20,906	-0.01%
2020/12/15	13	84.99	24	84.23	84.10	-11	20,956	-0.05%
2020/12/14	10	84.50	17.1	85.63	85.30	-7.1	21,185	-0.03%
2020/12/11	25	86.27	18	85.26	85.30	7	21,155	0.03%
2020/12/10	17	88.89	24.1	88.73	88.30	-7.1	20,817	-0.03%
2020/12/09	15	91.61	20	90.87	91.90	-5	20,778	-0.02%
2020/12/08	4	86.88	7	88.03	88.00	-3	20,368	-0.01%
2020/12/07	20	88.77	9	88.51	88.30	11	20,163	0.05%
2020/12/04	9	88.53	31.2	88.04	87.60	-22.2	19,684	-0.11%
2020/12/03	4.1	83.39	47	84.06	83.80	-42.9	19,057	-0.23%
2020/12/02	18	81.57	30	80.93	81.50	-12	18,803	-0.06%
2020/12/01	24	76.35	34.1	74.68	76.90	-10.1	17,987	-0.06%
2020/11/30	1	71.70	5	72.88	72.40	-4	17,621	-0.02%
2020/11/27	5	71.18	19	72.36	71.30	-14	17,549	-0.08%
2020/11/26	11	69.85	4	70.18	70.70	7	17,401	0.04%
2020/11/25	20	69.75	0	0.00	69.30	20	17,496	0.11%
2020/11/24	1	71.30	11	71.16	71.00	-10	17,273	-0.06%
2020/11/23	0	0.00	16	70.91	71.60	-16	17,100	-0.09%
2020/11/20	3	68.67	15	68.53	68.80	-12	16,876	-0.07%
2020/11/19	6	66.88	10	67.69	67.80	-4	16,884	-0.02%
2020/11/18	0	0.00	3	67.80	67.00	-3	16,738	-0.02%
2020/11/17	5.1	66.49	58	66.82	67.10	-52.9	16,602	-0.32%
2020/11/16	0	0.00	87	63.78	64.20	-87	16,250	-0.54%
2020/11/13	9	61.89	16	62.08	62.20	-7	16,244	-0.04%
2020/11/12	13	61.71	43	61.68	62.00	-30	16,291	-0.18%
2020/11/11	16	59.54	3	59.90	60.00	13	16,016	0.08%
2020/11/10	3	60.50	15	60.53	60.60	-12	15,986	-0.08%
2020/11/09	0	0.00	21	60.68	60.40	-21	15,981	-0.13%
2020/11/06	6	59.77	28	59.85	59.80	-22	16,189	-0.14%
2020/11/05	3	59.07	6	59.43	59.40	-3	16,279	-0.02%
2020/11/04	15	58.37	10	58.51	59.00	5	16,418	0.03%
2020/11/03	21	58.71	1	58.80	58.80	20	16,611	0.12%
2020/11/02	11	57.59	4	57.78	57.80	7	17,090	0.04%
2020/10/30	14	57.42	0.1	57.80	57.80	13.9	17,354	0.08%
2020/10/29	2	57.60	11	57.85	58.20	-9	17,450	-0.05%
2020/10/28	17	58.51	4	58.70	58.30	13	17,486	0.07%
2020/10/27	12	59.41	1	59.60	59.50	11	17,421	0.06%
2020/10/26	5	60.32	2	60.85	60.50	3	17,388	0.02%
2020/10/22	1	62.00	1.1	61.78	61.80	-0.1	17,445	0.00%
2020/10/20	12	61.81	2	61.80	62.10	10	17,661	0.06%
2020/10/19	10	61.80	71	61.87	61.80	-61	17,705	-0.34%
2020/10/16	4	61.15	5	60.64	60.10	-1	17,779	-0.01%
2020/10/15	5	61.98	7	62.11	61.50	-2	17,777	-0.01%
2020/10/14	6	62.40	22	62.78	62.30	-16	17,593	-0.09%
2020/10/13	0	0.00	55	60.77	61.40	-55	16,959	-0.32%
2020/10/12	7	61.10	39	60.98	60.50	-32	16,700	-0.19%
2020/10/08	7	58.87	24	59.35	59.40	-17	16,548	-0.10%
2020/10/07	38	58.94	112	59.20	59.60	-74	16,572	-0.45%	大賣/
2020/10/06	10	56.40	12	56.98	56.60	-2	16,497	-0.01%
2020/10/05	11	56.69	19	57.66	56.30	-8	16,602	-0.05%
2020/09/30	18	57.04	39	57.18	57.50	-21	16,613	-0.13%
2020/09/29	6	56.43	15	56.47	56.90	-9	16,445	-0.05%
2020/09/28	12	55.60	20.4	55.39	55.10	-8.4	16,302	-0.05%
2020/09/25	2	52.70	6	52.67	52.50	-4	16,335	-0.02%
2020/09/24	10	53.03	6	53.33	52.90	4	16,402	0.02%
2020/09/23	15	53.34	2	53.40	53.30	13	16,387	0.08%
2020/09/22	3	55.43	1	56.60	54.90	2	16,460	0.01%
2020/09/21	0	0.00	7	56.86	56.60	-7	16,429	-0.04%
2020/09/18	8	57.06	11	56.92	56.30	-3	16,524	-0.02%
2020/09/17	2	56.00	53.1	56.27	56.80	-51.1	16,514	-0.31%
2020/09/16	1	54.70	11	54.97	55.20	-10	16,235	-0.06%
2020/09/15	2	54.60	0	0.00	54.50	2	16,257	0.01%
2020/09/14	4	54.78	22	54.98	54.80	-18	16,423	-0.11%
2020/09/11	2	52.95	8	53.24	53.30	-6	16,317	-0.04%
2020/09/10	8	53.25	6	53.10	53.00	2	16,426	0.01%
2020/09/09	5	53.86	10	54.20	54.20	-5	16,440	-0.03%
2020/09/08	5	54.74	12	54.90	54.80	-7	16,605	-0.04%
2020/09/07	5	54.60	74	54.55	54.30	-69	16,587	-0.42%
2020/09/04	4	51.98	12	52.52	52.80	-8	16,544	-0.05%
2020/09/03	8	53.35	36	53.39	53.20	-28	16,641	-0.17%
2020/09/02	26	51.20	1	51.30	51.10	25	16,572	0.15%
2020/09/01	1	51.20	10	52.30	52.30	-9	16,880	-0.05%
2020/08/31	12	52.44	3	51.97	51.90	9	17,363	0.05%
2020/08/28	12	53.86	8	53.58	53.90	4	17,704	0.02%
2020/08/27	1	54.10	45	53.75	54.00	-44	17,922	-0.25%
2020/08/26	7	53.41	7	53.59	53.40	0	17,981	0.00%
2020/08/25	35	52.22	20	52.70	53.00	15	17,901	0.08%
2020/08/24	0	0.00	13	50.73	51.00	-13	17,951	-0.07%
2020/08/21	22	49.78	11	50.02	49.85	11	18,240	0.06%
2020/08/20	51	50.09	15	49.35	49.20	36	18,129	0.20%
2020/08/19	51	52.21	27	51.81	51.80	24	17,858	0.13%
2020/08/18	7	55.27	15	55.32	55.10	-8	17,340	-0.05%
2020/08/17	19	54.54	6	54.70	54.40	13	17,246	0.08%
2020/08/14	11	54.60	3	54.73	55.10	8	17,223	0.05%
2020/08/13	12	55.54	6	55.38	55.40	6	17,202	0.03%
2020/08/12	63	54.31	35	55.02	55.10	28	17,282	0.16%
2020/08/11	8	55.31	17	55.69	55.70	-9	17,177	-0.05%
2020/08/10	20	54.22	14	54.45	54.40	6	17,148	0.03%
2020/08/07	50	54.97	0	0.00	55.00	50	17,295	0.29%
2020/08/06	53	56.75	11.1	56.37	56.40	41.9	17,063	0.25%
2020/08/05	44	58.19	6	58.10	58.00	38	16,667	0.23%
2020/08/04	17	58.72	0	0.00	58.70	17	16,474	0.10%
2020/08/03	18	59.76	0	0.00	59.30	18	16,402	0.11%
2020/07/31	5	60.72	2	60.90	60.60	3	16,480	0.02%
2020/07/30	13	60.21	6	60.07	60.20	7	16,520	0.04%
2020/07/29	23	58.89	28.1	59.09	58.90	-5.1	16,481	-0.03%
2020/07/28	18	59.92	11	60.10	59.50	7	16,514	0.04%
2020/07/27	50	60.23	16	59.91	59.60	34	16,716	0.20%
2020/07/24	21	61.03	1	61.60	60.40	20	16,853	0.12%
2020/07/23	5	61.90	29	61.88	62.00	-24	16,968	-0.14%
2020/07/22	11	62.17	8	62.11	61.70	3	17,022	0.02%
2020/07/21	1	60.80	8	61.30	61.20	-7	16,870	-0.04%
2020/07/20	0	0.00	10	60.81	60.80	-10	16,851	-0.06%
2020/07/17	11	60.29	1	60.50	60.20	10	17,012	0.06%
2020/07/16	16	60.58	1	60.50	60.30	15	17,295	0.09%
2020/07/15	49	60.68	25	61.20	60.10	24	17,225	0.14%
2020/07/14	25	62.05	22	62.10	61.50	3	17,222	0.02%
2020/07/13	20	62.28	85	62.31	62.70	-65	16,903	-0.38%
2020/07/10	25	59.78	11	60.22	59.60	14	16,663	0.08%
2020/07/09	6	60.93	5	60.90	61.00	1	16,657	0.01%
2020/07/08	7	60.24	12	60.62	60.20	-5	16,765	-0.03%
2020/07/07	19	60.14	25	60.43	60.80	-6	16,817	-0.04%
2020/07/06	24	59.88	17	60.15	60.20	7	16,885	0.04%
2020/07/03	6	59.95	4	59.80	59.80	2	17,143	0.01%
2020/07/02	0	0.00	11	60.33	60.50	-11	17,551	-0.06%
2020/07/01	9	61.02	9	61.24	61.00	0	17,699	0.00%
2020/06/30	14	60.67	17	60.75	61.00	-3	17,652	-0.02%
2020/06/29	22	59.70	1	60.00	59.50	21	17,948	0.12%
2020/06/24	2	60.20	18	60.54	60.80	-16	17,985	-0.09%
2020/06/23	4	60.05	7	60.03	60.00	-3	18,192	-0.02%
2020/06/22	38	60.16	29	59.98	59.90	9	18,532	0.05%
2020/06/19	26	60.07	26	60.08	59.80	0	18,742	0.00%
2020/06/18	60	60.33	16	60.40	60.40	44	18,709	0.24%
2020/06/17	12	61.48	14	60.73	60.60	-2	18,849	-0.01%
2020/06/16	13	61.15	43	61.32	61.50	-30	19,172	-0.16%
2020/06/15	35	60.39	15	60.25	60.00	20	19,427	0.10%
2020/06/12	20	60.52	20	60.91	61.20	0	19,493	0.00%
2020/06/11	35.9	62.83	7	62.61	61.80	28.9	19,631	0.15%
2020/06/10	0	0.00	6	63.78	64.00	-6	19,580	-0.03%
2020/06/09	31	63.14	8	63.54	63.40	23	19,695	0.12%
2020/06/08	25	64.06	10	63.72	63.80	15	19,846	0.08%
2020/06/05	59	63.03	122	63.85	64.20	-63	19,428	-0.32%	大賣/
2020/06/04	12	62.63	18	62.69	62.20	-6	18,970	-0.03%
2020/06/03	12	60.68	16	60.98	61.20	-4	18,536	-0.02%
2020/06/02	11	60.59	6	60.30	60.10	5	18,384	0.03%
2020/06/01	4	60.85	5	60.82	60.90	-1	18,384	-0.01%
2020/05/29	11	60.15	6	59.95	59.80	5	18,412	0.03%
2020/05/28	9	62.22	19	62.62	60.90	-10	18,336	-0.05%
2020/05/27	3	60.87	6	60.75	60.70	-3	18,213	-0.02%
2020/05/26	18	60.19	20	60.80	60.70	-2	18,430	-0.01%
2020/05/25	4	58.60	2	58.50	59.70	2	18,475	0.01%
2020/05/22	14	59.70	10	59.98	59.40	4	18,595	0.02%
2020/05/21	6	60.85	5	60.80	60.80	1	18,609	0.01%
2020/05/20	3	60.00	3	60.63	59.90	0	18,581	0.00%
2020/05/19	12	59.11	4	59.13	59.20	8	18,672	0.04%
2020/05/18	21	58.96	4	59.28	58.50	17	18,652	0.09%
2020/05/15	39	60.97	4	60.68	60.10	35	18,773	0.19%
2020/05/14	43	60.38	11	61.10	60.00	32	18,736	0.17%
2020/05/13	14	63.00	15	62.87	62.90	-1	18,450	-0.01%
2020/05/12	14	63.60	1	64.00	63.60	13	18,589	0.07%
2020/05/11	15	64.90	4	64.85	64.70	11	18,536	0.06%
2020/05/08	7	64.20	8	64.53	63.80	-1	18,492	-0.01%
2020/05/07	30	64.39	60	64.52	64.40	-30	18,441	-0.16%
2020/05/06	16	63.94	6	63.83	63.30	10	18,319	0.05%
2020/05/05	12	63.48	14	63.23	63.00	-2	18,303	-0.01%
2020/05/04	9	62.92	25	62.90	62.80	-16	18,661	-0.09%
2020/04/30	14	65.01	14	65.34	65.00	0	18,567	0.00%
2020/04/29	4	64.38	13	64.23	64.20	-9	18,365	-0.05%
2020/04/28	10	62.86	19	62.80	63.20	-9	18,233	-0.05%
2020/04/27	14	60.41	15	61.17	61.60	-1	18,118	-0.01%
2020/04/24	31	59.55	3	59.23	59.10	28	18,035	0.16%
2020/04/23	11	59.70	4	60.15	59.40	7	17,998	0.04%
2020/04/22	4	59.75	3	59.43	59.90	1	17,919	0.01%
2020/04/21	19	58.78	24	59.59	58.00	-5	17,733	-0.03%
2020/04/20	3	61.17	3	61.17	60.80	0	17,473	0.00%
2020/04/17	5	61.84	3	61.87	61.10	2	17,652	0.01%
2020/04/16	2	61.70	10	61.50	61.60	-8	17,438	-0.05%
2020/04/15	23	61.41	4	61.38	61.30	19	17,361	0.11%
2020/04/14	8	60.74	7	60.84	60.70	1	17,341	0.01%
2020/04/13	57	60.27	2	60.70	59.80	55	17,368	0.32%
2020/04/10	1	61.80	6	61.80	62.00	-5	17,119	-0.03%
2020/04/09	16	63.67	4	63.83	62.60	12	17,198	0.07%
2020/04/08	6	62.83	14	63.56	63.40	-8	17,481	-0.05%
2020/04/07	15	60.05	35	60.88	62.00	-20	17,099	-0.12%
2020/04/06	10	55.41	6	54.72	56.40	4	16,665	0.02%
2020/04/01	0	0.00	10	53.47	53.90	-10	16,459	-0.06%
2020/03/31	8	52.96	10	53.60	53.70	-2	16,285	-0.01%
2020/03/30	4	53.95	16	53.55	53.90	-12	15,892	-0.08%
2020/03/27	39	55.85	37	55.31	55.00	2	15,737	0.01%
2020/03/26	8	54.06	6	52.72	54.00	2	15,448	0.01%
2020/03/25	5	52.36	20	52.70	52.60	-15	15,288	-0.10%
2020/03/24	13	48.46	14	47.74	48.30	-1	15,366	-0.01%
2020/03/23	18	44.78	2	44.78	44.20	16	15,378	0.10%
2020/03/20	49	48.93	4	49.40	48.65	45	15,594	0.29%
2020/03/19	8	45.54	0	0.00	45.20	8	15,699	0.05%
2020/03/18	12	51.92	21	50.48	50.20	-9	15,940	-0.06%
2020/03/17	12	55.41	12	54.87	54.10	0	15,935	0.00%
2020/03/16	16	60.02	13	60.02	59.20	3	15,889	0.02%
2020/03/13	9	60.60	22.3	61.53	62.90	-13.3	15,789	-0.08%
2020/03/12	10	67.20	12	68.28	66.00	-2	15,712	-0.01%
2020/03/11	10	73.96	5	72.70	72.60	5	15,616	0.03%
2020/03/10	7	73.69	0	0.00	74.90	7	16,247	0.04%
2020/03/09	22	75.83	25	75.71	74.80	-3	16,399	-0.02%
2020/03/06	17	78.91	13	78.55	78.50	4	16,572	0.02%
2020/03/05	32	79.76	31	80.27	80.10	1	16,512	0.01%
2020/03/04	54	78.16	25	78.46	78.60	29	16,441	0.18%
2020/03/03	2	78.50	1.2	78.01	77.80	0.9	16,394	0.01%
2020/03/02	3	75.53	3	75.97	76.30	0	16,307	0.00%
2020/02/27	88	78.00	5	79.94	77.30	83	16,166	0.51%
2020/02/26	19	81.55	3	81.67	81.40	16	15,899	0.10%
2020/02/25	4	83.25	5	83.34	83.30	-1	15,824	-0.01%
2020/02/24	1	82.60	5	85.26	84.50	-4	15,791	-0.03%
2020/02/21	9	84.60	11	84.28	84.40	-2	15,767	-0.01%
2020/02/20	39	84.26	26	83.75	83.60	13	15,878	0.08%
2020/02/19	18	83.37	18	84.02	84.80	0	15,889	0.00%
2020/02/18	18	84.99	1	84.00	83.80	17	15,912	0.11%
2020/02/17	3	88.10	12	87.79	88.00	-9	15,974	-0.06%
2020/02/14	6	86.42	0	0.00	86.80	6	15,958	0.04%
2020/02/13	1	86.30	17	86.61	86.50	-16	15,905	-0.10%
2020/02/12	2	84.70	1	84.70	84.70	1	15,692	0.01%
2020/02/11	2	84.05	5	84.52	85.10	-3	15,604	-0.02%
2020/02/10	14	82.65	0	0.00	83.50	14	15,557	0.09%
2020/02/07	18	84.29	57	84.93	84.30	-39	15,720	-0.25%
2020/02/06	7	84.81	6	84.98	85.10	1	16,029	0.01%
2020/02/05	33	83.32	18	83.01	84.40	15	16,011	0.09%
2020/02/04	62	78.75	9	79.18	79.90	53	15,700	0.34%
2020/02/03	7	77.90	12	79.05	79.40	-5	15,804	-0.03%
2020/01/31	33	78.59	16	79.48	78.10	17	15,856	0.11%
2020/01/30	4	78.10	2	80.50	77.80	2	15,773	0.01%
2020/01/20	2	85.20	4.3	85.01	85.20	-2.3	15,557	-0.01%
2020/01/17	12	83.13	10	83.60	83.60	2	15,652	0.01%
2020/01/16	19	83.34	18	83.40	83.40	1	15,683	0.01%
2020/01/15	4	84.43	4	84.45	83.80	0	15,707	0.00%
2020/01/14	2	85.80	2	85.30	85.30	0	15,890	0.00%
2020/01/13	8	85.48	8	85.50	85.50	0	15,918	0.00%
2020/01/10	15	83.47	19	84.22	84.30	-4	15,943	-0.03%
2020/01/09	3	84.20	7	84.31	83.40	-4	15,933	-0.03%
2020/01/08	6	82.60	5	83.86	82.60	1	15,985	0.01%
2020/01/07	4	81.28	5	81.86	81.10	-1	15,937	-0.01%
2020/01/06	3	83.73	0	0.00	83.70	3	16,165	0.02%
2020/01/03	8	85.03	8	86.69	84.80	0	16,883	0.00%
2020/01/02	42	86.24	47	87.14	86.00	-5	16,981	-0.03%
2019/12/31	13	83.90	11.5	83.42	83.40	1.5	16,518	0.01%
2019/12/30	1	84.90	4	84.95	84.50	-3	16,674	-0.02%
2019/12/27	2	84.55	2	84.40	83.60	0	16,779	0.00%
2019/12/26	3	83.90	0	0.00	83.70	3	16,857	0.02%
2019/12/25	0	0.00	7	83.51	84.10	-7	17,027	-0.04%
2019/12/24	16	82.94	10	83.40	83.50	6	17,325	0.03%
2019/12/23	14	83.36	17	82.62	82.60	-3	17,442	-0.02%
2019/12/20	24	84.13	10	83.50	83.50	14	17,427	0.08%
2019/12/19	3	84.93	2	85.25	85.50	1	17,330	0.01%
2019/12/18	8	83.60	0.3	84.00	84.00	7.7	17,121	0.04%
2019/12/17	2	85.25	13	85.10	85.30	-11	16,935	-0.06%
2019/12/16	6	82.20	10	83.05	82.80	-4	16,537	-0.02%
2019/12/13	2	79.70	22	80.00	79.60	-20	16,307	-0.12%
2019/12/12	14	76.53	22	77.15	77.30	-8	16,202	-0.05%
2019/12/11	13	75.88	11	75.75	75.60	2	16,149	0.01%
2019/12/10	5	75.42	0	0.00	75.10	5	15,982	0.03%
2019/12/09	4	76.15	21	76.65	76.00	-17	15,918	-0.11%
2019/12/06	23	76.82	20.3	76.58	75.30	2.7	15,863	0.02%
2019/12/05	20	74.96	82.2	76.02	77.20	-62.2	15,614	-0.40%
2019/12/04	6	72.17	15	73.39	72.60	-9	15,170	-0.06%
2019/12/03	15	73.27	22	73.07	73.30	-7	15,695	-0.04%
2019/12/02	2	71.20	6	71.37	71.60	-4	15,683	-0.03%
2019/11/29	12	71.02	2	71.40	71.20	10	15,714	0.06%
2019/11/28	3.5	71.64	10	71.84	71.70	-6.5	15,743	-0.04%
2019/11/27	6	70.70	37	71.59	71.10	-31	16,042	-0.19%
2019/11/26	3	71.40	4	71.35	70.80	-1	16,240	-0.01%
2019/11/25	3	70.73	3	70.87	70.80	0	16,229	0.00%
2019/11/22	4	70.18	5	70.68	70.10	-1	16,398	-0.01%
2019/11/21	6	69.00	5	69.40	69.30	1	16,432	0.01%
2019/11/20	13	70.67	24	71.05	71.00	-11	16,400	-0.07%
2019/11/19	4	71.40	2	71.95	71.20	2	16,383	0.01%
2019/11/18	2	71.15	23.1	71.18	71.10	-21.1	16,350	-0.13%
2019/11/15	8	68.31	11	68.66	69.00	-3	16,425	-0.02%
2019/11/14	70	67.34	7	67.59	67.20	63	16,375	0.38%
2019/11/13	24	70.36	3	70.50	69.90	21	16,213	0.13%
2019/11/12	2	71.65	2	72.00	72.00	0	16,380	0.00%
2019/11/11	1	71.10	1	71.50	71.20	0	16,841	0.00%
2019/11/08	0	0.00	13	72.35	72.40	-13	16,960	-0.08%
2019/11/07	0	0.00	5	72.08	72.40	-5	17,237	-0.03%
2019/11/06	4	72.85	5	73.08	72.50	-1	17,622	-0.01%
2019/11/05	7	72.31	40	72.10	73.00	-33	17,609	-0.19%
2019/11/04	11	70.01	0	0.00	69.80	11	17,614	0.06%
2019/11/01	14	70.26	3	70.33	70.60	11	17,772	0.06%
2019/10/31	21	70.15	1.7	70.26	70.00	19.3	18,113	0.11%
2019/10/30	11	70.98	1	71.00	71.10	10	18,232	0.05%
2019/10/29	0	0.00	1	72.30	72.30	-1	18,513	-0.01%
2019/10/28	12	71.91	10	72.10	71.90	2	18,880	0.01%
2019/10/25	5	72.26	15	72.41	71.70	-10	19,226	-0.05%
2019/10/24	0.3	71.30	1	71.30	71.30	-0.7	19,474	0.00%
2019/10/23	7	70.79	5	70.70	70.60	2	20,013	0.01%
2019/10/22	17	70.99	3	70.63	70.90	14	20,315	0.07%
2019/10/21	8	71.60	6	71.77	71.60	2	20,699	0.01%
2019/10/18	3	72.10	16	72.07	72.30	-13	21,155	-0.06%
2019/10/17	3	70.27	3	70.03	70.40	0	21,006	0.00%
2019/10/16	27	70.27	29	70.50	70.00	-2	21,169	-0.01%
2019/10/15	78	70.72	47	69.86	69.60	31	21,329	0.15%
2019/10/14	17	72.99	17	73.27	71.70	0	21,521	0.00%
2019/10/09	39	73.64	12	73.47	71.40	27	21,722	0.12%
2019/10/08	37	78.79	8	78.60	78.60	29	22,011	0.13%
2019/10/07	5	81.84	10	81.95	81.70	-5	22,204	-0.02%
2019/10/04	30	79.63	24	79.30	79.20	6	22,600	0.03%
2019/10/03	18	80.00	16	79.98	79.90	2	22,655	0.01%
2019/10/02	9	82.00	1	82.80	82.00	8	22,675	0.04%
2019/10/01	7	82.91	1	82.00	83.10	6	22,863	0.03%
2019/09/27	16	81.39	6	81.82	80.50	10	23,213	0.04%
2019/09/26	16	83.56	2	84.30	84.30	14	23,309	0.06%
2019/09/25	5	83.92	6	85.00	85.00	-1	23,355	0.00%
2019/09/24	9	85.48	11	85.06	85.40	-2	23,564	-0.01%
2019/09/23	7	83.54	12	84.53	85.00	-5	23,513	-0.02%
2019/09/20	3	82.40	8.1	82.55	82.90	-5.1	23,470	-0.02%
2019/09/19	10	81.54	0	0.00	81.40	10	23,507	0.04%
2019/09/18	9	82.47	6.1	82.20	82.10	2.9	23,652	0.01%
2019/09/17	31	81.98	64	81.96	82.00	-33	23,426	-0.14%
2019/09/16	4	76.58	19	78.61	78.10	-15	23,070	-0.07%
2019/09/12	3	77.93	8	77.78	77.80	-5	22,934	-0.02%
2019/09/11	4	76.83	3	76.83	76.90	1	23,092	0.00%
2019/09/10	0	0.00	5	76.66	76.50	-5	23,073	-0.02%
2019/09/09	5	76.60	36	76.87	76.50	-31	22,963	-0.13%
2019/09/06	16	77.05	0	0.00	77.10	16	22,935	0.07%
2019/09/05	6	74.42	35	76.18	76.90	-29	22,727	-0.13%
2019/09/04	8	73.35	15	73.31	73.00	-7	22,048	-0.03%
2019/09/03	6	71.62	7	71.64	71.20	-1	21,843	0.00%
2019/09/02	5	71.52	17	71.48	71.80	-12	21,945	-0.05%
2019/08/30	15	70.40	22	70.47	70.40	-7	22,042	-0.03%
2019/08/29	82	71.48	49	71.07	70.90	33	21,791	0.15%
2019/08/28	17	72.49	22	73.13	73.50	-5	21,629	-0.02%
2019/08/27	7	72.26	10	72.16	72.40	-3	21,576	-0.01%
2019/08/26	4	70.75	8	71.30	71.10	-4	21,613	-0.02%
2019/08/23	1	71.00	38	71.33	71.50	-37	21,653	-0.17%
2019/08/22	5	70.40	3	70.37	70.30	2	21,891	0.01%
2019/08/21	1	69.60	1	70.40	70.20	0	21,999	0.00%
2019/08/20	34	70.24	4	71.00	69.60	30	21,910	0.14%
2019/08/19	8	71.16	7	72.07	71.50	1	21,701	0.00%
2019/08/16	12	71.03	9	71.86	71.30	3	21,706	0.01%
2019/08/15	14	71.29	9	71.18	71.40	5	21,528	0.02%
2019/08/14	17	72.04	84	71.94	72.50	-67	21,327	-0.31%
2019/08/13	5.1	68.68	6	69.00	68.80	-0.9	20,914	0.00%
2019/08/12	4	68.35	3	69.30	69.30	1	20,823	0.00%
2019/08/08	32	68.44	11	68.71	68.10	21	20,648	0.10%
2019/08/07	20	70.60	4	70.63	69.80	16	20,380	0.08%
2019/08/06	41	68.70	9	68.58	69.20	32	20,360	0.16%
2019/08/05	65	72.07	10	71.90	70.90	55	20,128	0.27%
2019/08/02	2	72.85	4	72.33	72.30	-2	19,947	-0.01%
2019/08/01	31	73.54	35	73.59	74.10	-4	19,603	-0.02%
2019/07/31	17	74.14	12	73.72	74.00	5	19,326	0.03%
2019/07/30	23	74.34	18	75.74	75.80	5	18,943	0.03%
2019/07/29	16.8	75.20	3	75.37	74.80	13.8	18,672	0.07%
2019/07/26	6	76.40	9	76.28	77.00	-3	18,418	-0.02%
2019/07/25	4	75.15	37	74.79	76.50	-33	18,036	-0.18%
2019/07/24	14	70.97	7	71.46	71.80	7	17,555	0.04%
2019/07/23	6	72.10	58	71.91	72.30	-52	17,288	-0.30%
2019/07/22	0	0.00	33	69.50	69.80	-33	16,822	-0.20%
2019/07/19	7	67.54	5	67.58	67.70	2	16,681	0.01%
2019/07/18	15	67.55	12	67.14	66.70	3	16,766	0.02%
2019/07/17	10.1	67.06	19	67.86	67.70	-8.9	16,761	-0.05%
2019/07/16	15	68.21	11	67.82	67.90	4	16,403	0.02%
2019/07/15	11	68.15	25	68.84	69.90	-14	16,011	-0.09%
2019/07/12	4	67.00	62	67.22	66.70	-58	15,539	-0.37%
2019/07/11	1	65.40	156	65.39	65.40	-155	14,914	-1.04%	大賣/鉅額交易
2019/07/10	4	63.73	10.2	64.02	64.40	-6.2	14,508	-0.04%
2019/07/09	6	61.77	12	62.18	62.80	-6	14,063	-0.04%
2019/07/08	22	61.45	29	61.55	61.00	-7	13,989	-0.05%
2019/07/05	12	60.46	116	61.47	62.00	-104	13,864	-0.75%	大賣/鉅額交易
2019/07/04	30	59.10	23	59.47	59.20	7	13,603	0.05%
2019/07/03	22	65.40	9	65.68	65.20	13	13,120	0.10%
2019/07/02	1	66.40	59	66.45	66.30	-58	12,926	-0.45%
2019/07/01	7	66.07	48	65.68	66.00	-41	12,763	-0.32%
2019/06/28	6	64.52	41	64.40	64.50	-35	12,675	-0.28%
2019/06/27	3	63.83	9	64.09	64.10	-6	12,671	-0.05%
2019/06/26	39	63.53	64	63.98	63.70	-25	12,576	-0.20%
2019/06/25	5	63.76	11	63.97	63.30	-6	12,511	-0.05%
2019/06/24	3	63.20	0	0.00	63.10	3	12,335	0.02%
2019/06/21	4	62.75	61	62.93	63.00	-57	12,376	-0.46%
2019/06/20	14	62.34	19.9	62.55	62.30	-5.9	12,425	-0.05%
2019/06/19	33	61.96	53	61.75	62.10	-20	12,690	-0.16%
2019/06/18	3	60.83	1	60.80	60.90	2	12,913	0.02%
2019/06/17	2	60.95	9	61.28	60.90	-7	13,002	-0.05%
2019/06/14	18	61.00	7	61.14	60.80	11	13,029	0.08%
2019/06/13	6	60.80	5	60.90	60.90	1	13,208	0.01%
2019/06/12	21	59.80	9	60.10	60.70	12	13,381	0.09%
2019/06/11	6	59.63	6	59.63	59.40	0	13,387	0.00%
2019/06/10	8	59.31	0.3	59.90	59.30	7.7	13,385	0.06%
2019/06/06	19	59.41	0	59.70	59.20	19	13,309	0.14%
2019/06/05	32	60.62	2	62.00	60.50	30	13,197	0.23%
2019/06/04	8	60.93	10.1	61.00	60.90	-2.1	13,239	-0.02%
2019/06/03	3	61.63	24	61.64	61.90	-21	13,345	-0.16%
2019/05/31	10	60.80	21	61.20	61.60	-11	13,594	-0.08%
2019/05/30	7	58.97	6	59.57	60.00	1	13,647	0.01%
2019/05/29	46	58.90	15	58.36	58.00	31	14,301	0.22%
2019/05/28	13	60.81	0.1	60.90	60.90	12.9	14,202	0.09%
2019/05/27	11	60.31	1	61.10	60.50	10	14,243	0.07%
2019/05/24	13.2	59.87	0	0.00	59.80	13.2	14,355	0.09%
2019/05/23	6	60.15	27	60.00	60.20	-21	14,524	-0.14%
2019/05/22	17	61.22	3	61.10	60.80	14	14,473	0.10%
2019/05/21	2	61.35	2	61.20	61.50	0	14,511	0.00%
2019/05/20	8	60.76	0	0.00	60.90	8	14,456	0.06%
2019/05/17	27	60.61	1	60.60	60.60	26	14,483	0.18%
2019/05/16	8	61.31	1	61.20	61.00	7	14,663	0.05%
2019/05/15	39	62.02	0	0.00	62.00	39	14,857	0.26%
2019/05/14	13	60.61	23	61.31	61.50	-10	14,930	-0.07%
2019/05/13	32	61.83	11	63.11	61.10	21	14,868	0.14%
2019/05/10	24	63.93	0	0.00	63.80	24	14,877	0.16%
2019/05/09	11	64.68	0	0.00	64.20	11	14,873	0.07%
2019/05/08	6	65.58	3	65.70	65.90	3	14,917	0.02%
2019/05/07	4	65.88	2	66.20	66.20	2	15,090	0.01%
2019/05/06	9	65.48	15	65.33	65.00	-6	15,350	-0.04%
2019/05/03	2	66.10	6	66.23	66.70	-4	15,458	-0.03%
2019/05/02	2	65.65	16.1	65.88	65.70	-14.1	15,502	-0.09%
2019/04/30	7	65.16	7	65.13	65.40	0	15,440	0.00%
2019/04/29	8	65.08	4	65.68	64.70	4	15,403	0.03%
2019/04/26	8	65.61	17	65.79	66.00	-9	15,443	-0.06%
2019/04/25	17	65.90	45.3	66.30	65.50	-28.3	15,607	-0.18%
2019/04/24	2	65.25	29	65.31	65.40	-27	15,701	-0.17%
2019/04/23	14	64.59	36.1	64.46	64.90	-22.1	15,609	-0.14%
2019/04/22	15	63.98	11	63.98	63.80	4	15,427	0.03%
2019/04/19	11	63.77	4	64.07	63.70	7	15,609	0.04%
2019/04/18	16	63.48	18	63.94	63.10	-2	15,726	-0.01%
2019/04/17	12	63.19	60	63.40	63.90	-48	15,680	-0.31%
2019/04/16	26	62.61	48	62.65	62.70	-22	15,271	-0.14%
2019/04/15	5	61.20	7	61.57	61.70	-2	15,292	-0.01%
2019/04/12	28	60.66	13	60.63	60.50	15	15,430	0.10%
2019/04/11	11	61.96	12	62.88	61.60	-1	15,579	-0.01%
2019/04/10	1	62.20	2	62.30	62.50	-1	15,541	-0.01%
2019/04/09	8	62.95	2	62.60	62.60	6	15,544	0.04%
2019/04/08	22	62.36	41	62.65	63.00	-19	15,589	-0.12%
2019/04/03	7	62.00	12	62.12	62.30	-5	15,573	-0.03%
2019/04/02	7	61.79	10	61.94	61.70	-3	15,576	-0.02%
2019/04/01	5	61.88	1	61.80	61.00	4	15,479	0.03%
2019/03/29	3	61.03	5	61.24	61.40	-2	15,297	-0.01%
2019/03/28	50	60.63	2.1	60.70	60.80	48	15,362	0.31%
2019/03/27	5	61.04	1	60.80	61.10	4	15,426	0.03%
2019/03/26	4	61.18	6	61.25	61.00	-2	15,503	-0.01%
2019/03/25	18	61.34	3	61.30	61.10	15	15,537	0.10%
2019/03/22	43	63.42	11	64.07	63.10	32	15,375	0.21%
2019/03/21	3	62.50	39	62.65	62.80	-36	15,116	-0.24%
2019/03/20	8	59.90	0	0.00	60.60	8	14,789	0.05%
2019/03/19	12	59.78	4	59.73	59.70	8	14,829	0.05%
2019/03/18	19.1	59.75	1	59.90	59.50	18.1	14,908	0.12%
2019/03/15	13	60.58	0.1	60.50	60.10	12.9	15,087	0.09%
2019/03/14	3	60.10	0	0.00	60.30	3	14,991	0.02%
2019/03/13	13	60.40	3	60.57	60.10	10	15,174	0.07%
2019/03/12	7	61.07	1	61.10	60.80	6	15,594	0.04%
2019/03/11	18	60.63	3	60.50	60.40	15	15,731	0.10%
2019/03/08	68	59.48	16	60.12	60.50	52	16,027	0.32%
2019/03/07	54	60.57	13	60.26	60.00	41	16,221	0.25%
2019/03/06	22	61.60	14	61.61	61.40	8	16,501	0.05%
2019/03/05	37	63.68	3	63.63	63.10	34	16,394	0.21%
2019/03/04	131	64.93	20	65.31	64.80	111	16,369	0.68%	大買/鉅額交易
2019/02/27	12	62.53	13	62.78	62.20	-1	15,802	-0.01%
2019/02/26	13	62.12	15	62.05	62.00	-2	15,710	-0.01%
2019/02/25	4	61.65	3	61.90	61.60	1	15,707	0.01%
2019/02/22	27	61.64	22	61.91	60.90	5	15,771	0.03%
2019/02/20	4	60.20	11	60.20	60.60	-7	15,996	-0.04%
2019/02/19	1	60.00	6.3	60.29	60.50	-5.3	16,166	-0.03%
2019/02/18	10	60.33	1	60.50	60.20	9	16,231	0.06%
2019/02/15	31	61.37	20	61.98	60.00	11	16,456	0.07%
2019/02/14	14	61.21	33	61.92	62.10	-19	16,908	-0.11%
2019/02/13	11	59.36	0	0.00	60.50	11	16,720	0.07%
2019/02/12	0	0.00	2	59.60	60.00	-2	16,634	-0.01%
2019/02/11	4	59.15	7	59.11	59.00	-3	16,723	-0.02%
2019/01/30	3	59.03	12	59.96	60.10	-9	16,698	-0.05%
2019/01/29	8	58.63	4	58.93	58.80	4	16,892	0.02%
2019/01/28	0	0.00	8	61.00	60.80	-8	16,946	-0.05%
2019/01/25	24	61.24	9	61.18	60.00	15	17,441	0.09%
2019/01/24	4	58.23	28	58.64	59.60	-24	17,578	-0.14%
2019/01/23	1	56.90	0	0.00	57.00	1	17,784	0.01%
2019/01/22	1	57.10	1	56.60	56.50	0	17,962	0.00%
2019/01/21	5	56.84	12	57.00	57.20	-7	18,153	-0.04%
2019/01/18	2	56.20	6	56.20	56.40	-4	18,315	-0.02%
2019/01/17	19	55.51	13	56.27	55.10	6	18,690	0.03%
2019/01/16	34	56.37	22	55.83	56.40	12	18,690	0.06%
2019/01/15	0	0.00	8	53.56	53.60	-8	18,317	-0.04%
2019/01/14	8	52.80	0	0.00	52.00	8	18,313	0.04%
2019/01/11	22	53.53	7	54.17	53.50	15	18,682	0.08%
2019/01/10	2	53.20	12	53.75	53.80	-10	18,912	-0.05%
2019/01/09	3	52.37	1	52.40	52.50	2	19,145	0.01%
2019/01/08	15	51.93	14	51.76	51.70	1	19,658	0.01%
2019/01/07	2	52.10	6	51.93	51.80	-4	20,232	-0.02%
2019/01/04	9	50.15	3	50.32	51.60	6	20,387	0.03%
2019/01/03	26	53.00	8	52.40	51.50	18	20,481	0.09%
2018/12/27	1	56.00	32	55.91	55.80	-31	20,546	-0.15%
2018/12/26	20	54.98	13	54.55	54.10	7	20,886	0.03%
2018/12/25	4	54.63	11	56.22	57.00	-7	20,699	-0.03%
2018/12/24	9	54.33	19	55.26	56.00	-10	20,630	-0.05%
2018/12/22	2	53.60	0	0.00	53.50	2	20,579	0.01%
2018/12/21	2	52.85	1	53.10	53.90	1	20,769	0.00%
2018/12/20	1	53.10	11	52.93	53.20	-10	20,727	-0.05%
2018/12/19	11	53.29	6	53.17	53.70	5	20,739	0.02%
2018/12/18	3	53.70	9.1	53.89	54.50	-6.1	20,886	-0.03%
2018/12/17	3	53.23	5	53.50	53.50	-2	21,045	-0.01%
2018/12/14	8	52.96	1	53.50	53.50	7	21,101	0.03%
2018/12/13	24	53.88	31	54.03	54.30	-7	21,248	-0.03%
2018/12/12	26	53.34	29	53.58	53.70	-3	21,266	-0.01%
2018/12/11	2	52.70	2	53.20	52.90	0	21,435	0.00%
2018/12/10	16	52.28	2	52.75	52.10	14	21,444	0.07%
2018/12/07	22	55.67	1	55.70	55.70	21	21,240	0.10%
2018/12/06	46	55.70	41	54.99	55.00	5	21,318	0.02%
2018/12/05	29	57.06	15	56.95	56.90	14	21,196	0.07%
2018/12/04	22	62.38	21	62.17	62.00	1	20,978	0.00%
2018/12/03	4	63.50	14	63.34	62.80	-10	21,411	-0.05%
2018/11/30	28	60.85	17	61.01	61.00	11	21,352	0.05%
2018/11/29	22	61.25	32	61.43	60.30	-10	21,074	-0.05%
2018/11/28	2	58.50	15	58.68	58.60	-13	20,549	-0.06%
2018/11/27	51	58.15	55	56.36	58.00	-4	20,421	-0.02%
2018/11/26	5	57.00	5	57.48	57.30	0	20,280	0.00%
2018/11/23	14	56.61	2	57.20	56.10	12	20,060	0.06%
2018/11/22	2	57.85	13	57.84	58.00	-11	19,999	-0.06%
2018/11/21	4	57.10	18	57.39	57.80	-14	19,955	-0.07%
2018/11/20	23	57.10	40	56.80	57.50	-17	19,930	-0.09%
2018/11/19	1	57.00	27	56.95	57.50	-26	19,764	-0.13%
2018/11/16	12	54.77	0	0.00	54.60	12	19,540	0.06%
2018/11/15	6	55.78	2	55.90	55.90	4	19,505	0.02%
2018/11/14	12	56.55	19	56.43	56.50	-7	19,728	-0.04%
2018/11/13	11	55.63	24	55.62	56.20	-13	19,607	-0.07%
2018/11/12	2	53.20	1	53.20	53.80	1	19,062	0.01%
2018/11/08	6	54.68	6	56.17	53.80	0	19,260	0.00%
2018/11/07	0	0.00	8	54.28	55.20	-8	19,218	-0.04%
2018/11/06	20	53.51	6	53.15	52.20	14	19,372	0.07%
2018/11/05	1	55.80	1	55.20	55.70	0	19,130	0.00%
2018/11/02	27	56.49	37	56.56	56.10	-10	18,950	-0.05%
2018/11/01	17	54.11	29	52.89	54.40	-12	18,486	-0.06%
2018/10/31	2	50.70	36	51.08	51.40	-34	18,245	-0.19%
2018/10/30	0	0.00	15	48.27	48.50	-15	18,057	-0.08%
2018/10/29	23	46.06	26	46.13	46.60	-3	18,136	-0.02%
2018/10/26	39	46.22	20	45.83	46.00	19	18,007	0.11%
2018/10/25	23	46.38	12	46.03	45.75	11	17,850	0.06%
2018/10/24	16	49.59	7	50.04	49.30	9	17,412	0.05%
2018/10/23	26	50.91	6	50.98	50.50	20	17,196	0.12%
2018/10/22	31	51.46	9	51.91	52.50	22	17,104	0.13%
2018/10/19	22	50.76	12	51.02	52.10	10	17,086	0.06%
2018/10/18	19	52.63	7	51.57	51.50	12	16,829	0.07%
2018/10/17	5	55.30	8	56.08	54.40	-3	16,582	-0.02%
2018/10/16	24	55.25	0	0.00	54.10	24	16,399	0.15%
2018/10/15	22	56.82	37	56.19	57.20	-15	15,984	-0.09%
2018/10/12	1	52.00	41	52.08	53.30	-40	15,807	-0.25%
2018/10/11	57	48.23	48	48.63	48.50	9	16,127	0.06%
2018/10/09	25	52.96	20	52.92	52.30	5	15,936	0.03%
2018/10/08	15.4	52.72	18	52.47	52.70	-2.6	15,934	-0.02%
2018/10/05	30	52.57	21	52.99	52.20	9	16,046	0.06%
2018/10/04	32	55.62	23	55.66	53.90	9	15,944	0.06%
2018/10/03	0	0.00	2	58.20	57.80	-2	15,634	-0.01%
2018/10/02	6	58.43	5	58.40	58.40	1	15,806	0.01%
2018/10/01	0	0.00	2	59.25	59.20	-2	15,987	-0.01%
2018/09/28	17	59.11	0	0.00	58.10	17	16,032	0.11%
2018/09/27	3	59.33	12	59.52	59.80	-9	16,022	-0.06%
2018/09/26	9	60.13	5	60.40	60.20	4	16,059	0.02%
2018/09/25	0	0.00	23	60.73	61.70	-23	15,996	-0.14%
2018/09/21	17	57.64	3	58.27	58.50	14	15,787	0.09%
2018/09/20	8	59.41	5	59.50	59.50	3	15,577	0.02%
2018/09/19	9	60.50	2	61.10	60.00	7	15,619	0.04%
2018/09/18	26	59.86	7	59.59	59.30	19	15,521	0.12%
2018/09/17	8	60.08	18	61.64	61.20	-10	15,653	-0.06%
2018/09/14	2	59.60	3	59.60	59.60	-1	15,536	-0.01%
2018/09/13	4	58.10	8	57.21	57.50	-4	15,487	-0.03%
2018/09/12	11	57.84	4	57.90	57.40	7	15,392	0.05%
2018/09/11	4	60.40	8	60.19	60.10	-4	15,284	-0.03%
2018/09/10	1	57.90	8	58.49	59.40	-7	15,273	-0.05%
2018/09/07	63	58.84	19	59.22	57.50	44	15,057	0.29%
2018/09/06	61	64.28	14	64.24	63.60	47	14,555	0.32%
2018/09/05	13	66.78	1	67.70	66.60	12	14,461	0.08%
2018/09/04	2	67.85	2	67.50	67.60	0	14,515	0.00%
2018/09/03	61	67.64	10	66.70	66.70	51	14,537	0.35%
2018/08/31	25	68.96	1	69.00	69.70	24	14,532	0.17%
2018/08/30	29	69.68	31	69.59	69.80	-2	14,599	-0.01%
2018/08/29	8	70.00	1	70.50	69.90	7	14,638	0.05%
2018/08/28	3	71.67	17	71.70	70.70	-14	14,686	-0.10%
2018/08/27	0	0.00	19	69.69	70.10	-19	14,685	-0.13%
2018/08/24	6	67.17	1	67.50	67.40	5	14,615	0.03%
2018/08/23	10	67.06	7	66.96	67.30	3	14,816	0.02%
2018/08/22	18	67.96	10	67.34	67.40	8	15,016	0.05%
2018/08/21	3	68.57	9	67.92	68.50	-6	14,898	-0.04%
2018/08/20	34	66.09	6	67.00	65.70	28	14,733	0.19%
2018/08/17	4	65.85	0	0.00	65.00	4	14,696	0.03%
2018/08/16	23	64.10	32	64.52	67.30	-9	14,730	-0.06%
2018/08/15	8	68.76	15	68.34	67.70	-7	14,720	-0.05%
2018/08/14	32	68.76	4	69.40	70.20	28	14,828	0.19%
2018/08/13	30	71.82	11	70.56	68.90	19	14,780	0.13%
2018/08/10	6	74.00	18	73.46	73.20	-12	14,684	-0.08%
2018/08/09	0	0.00	15	74.13	73.80	-15	15,217	-0.10%
2018/08/08	3	74.63	0	0.00	73.70	3	15,904	0.02%
2018/08/07	8	74.23	10	74.41	74.30	-2	15,697	-0.01%
2018/08/06	49	74.02	9	74.40	73.60	40	15,527	0.26%
2018/08/03	36	76.84	1	76.40	75.80	35	15,434	0.23%
2018/08/02	11	78.13	4	78.38	78.40	7	15,088	0.05%
2018/08/01	2	79.00	0	0.00	79.60	2	15,260	0.01%
2018/07/31	14	78.76	6	79.43	78.60	8	15,524	0.05%
2018/07/30	34	80.15	0	0.00	79.60	34	15,472	0.22%
2018/07/27	1	81.90	8	81.91	81.90	-7	15,429	-0.05%
2018/07/26	21	81.27	20	81.00	81.00	1	15,483	0.01%
2018/07/25	3	80.20	35	80.34	80.70	-32	15,438	-0.21%
2018/07/24	18	78.45	13	78.74	78.70	5	15,313	0.03%
2018/07/23	50	78.75	24	78.50	78.50	26	15,282	0.17%
2018/07/20	17.1	80.95	2	81.05	80.50	15.1	15,145	0.10%
2018/07/19	9	80.97	5	83.00	80.20	4	14,995	0.03%
2018/07/18	84	86.03	61	85.00	84.00	23	14,804	0.16%
2018/07/17	18	87.26	19	87.78	88.10	-1	14,268	-0.01%
2018/07/16	13.1	87.89	18.1	86.57	86.00	-5	14,503	-0.03%
2018/07/13	6	88.80	22	87.66	88.80	-16	14,830	-0.11%
2018/07/12	37	85.59	25	85.83	86.00	12	14,930	0.08%
2018/07/11	7	83.89	1	83.30	83.60	6	14,854	0.04%
2018/07/10	11.4	82.74	11	83.27	83.90	0.4	14,839	0.00%
2018/07/09	2	80.50	2	81.80	81.00	0	14,834	0.00%
2018/07/06	3	79.33	2.1	78.78	79.30	0.9	14,766	0.01%
2018/07/05	11	79.69	11	78.25	78.10	0	14,840	0.00%
2018/07/04	40	81.83	30	80.95	80.90	10	14,867	0.07%
2018/07/03	1	82.40	4	82.10	81.80	-3	14,987	-0.02%
2018/07/02	0	0.00	5	81.00	81.00	-5	15,008	-0.03%
2018/06/29	22	83.18	20	83.20	83.20	2	15,006	0.01%
2018/06/28	33	82.21	31	82.98	83.00	2	14,896	0.01%
2018/06/27	4	88.00	2	87.65	87.20	2	14,905	0.01%
2018/06/26	22	83.83	20	85.40	85.40	2	14,884	0.01%
2018/06/25	21	88.35	3	88.20	86.50	18	14,928	0.12%
2018/06/22	10	91.10	10	92.50	92.50	0	14,980	0.00%
2018/06/21	0	0.00	5.1	91.44	92.50	-5.1	15,189	-0.03%
2018/06/20	36	90.97	36	90.40	90.40	0	15,469	0.00%
2018/06/19	23	91.12	0	0.00	90.60	23	15,738	0.15%
2018/06/15	31	92.48	17	92.29	92.30	14	15,984	0.09%
2018/06/14	5	92.66	1	93.00	93.00	4	16,223	0.02%
2018/06/13	10.2	94.82	3	95.80	94.00	7.2	16,634	0.04%
2018/06/12	3	97.97	4	97.68	97.60	-1	17,044	-0.01%
2018/06/11	1	100.00	1	99.80	100.50	0	17,150	0.00%
2018/06/08	2	99.30	0	0.00	99.80	2	17,589	0.01%
2018/06/07	1	100.00	1	100.00	101.00	0	18,378	0.00%
2018/06/06	22.3	101.19	21	99.90	100.00	1.3	18,443	0.01%
2018/06/05	0	0.00	25	100.22	101.00	-25	18,596	-0.13%
2018/06/04	0	0.00	14.1	100.13	100.50	-14.1	18,828	-0.07%
2018/06/01	2.1	97.60	0	0.00	97.50	2.1	18,800	0.01%
2018/05/31	2	98.00	4.1	98.39	99.60	-2.1	18,818	-0.01%
2018/05/30	9	95.00	10	96.83	96.50	-1	18,634	-0.01%
2018/05/29	14	99.02	2	99.50	98.90	12	18,503	0.06%
2018/05/28	39.1	99.96	44.2	99.29	99.30	-5	18,719	-0.03%
2018/05/25	13.3	101.74	9	101.72	100.50	4.3	19,323	0.02%
2018/05/24	7	101.36	13.3	100.60	102.00	-6.3	19,520	-0.03%
2018/05/23	17	99.61	17	99.72	99.30	0	19,558	0.00%
2018/05/22	24	98.52	27	98.56	97.20	-3	19,441	-0.02%
2018/05/21	12	99.47	23	99.06	99.00	-11	19,640	-0.06%
2018/05/18	28	99.13	11	100.39	98.90	17	19,694	0.09%
2018/05/17	27	103.57	65	101.86	101.50	-38	19,593	-0.19%
2018/05/16	18	98.12	102.1	100.45	102.50	-84.1	19,118	-0.44%	大賣/
2018/05/15	1	95.10	8	96.00	95.50	-7	18,718	-0.04%
2018/05/14	7	95.96	16	95.12	95.30	-9	19,002	-0.05%
2018/05/11	26	95.76	35	96.26	95.60	-9	19,074	-0.05%
2018/05/10	17	93.89	1	93.30	93.60	16	18,979	0.08%
2018/05/09	0	0.00	41	94.35	94.40	-41	19,083	-0.21%
2018/05/08	2	93.85	42	93.88	94.00	-40	18,972	-0.21%
2018/05/07	7	92.60	22	92.76	92.60	-15	18,680	-0.08%
2018/05/04	4	91.50	30	91.87	91.70	-26	18,653	-0.14%
2018/05/03	2.1	90.34	5	90.18	89.90	-3	18,672	-0.02%
2018/05/02	6	92.53	8	93.10	91.70	-2	18,748	-0.01%
2018/04/30	1.1	92.07	10	92.55	93.00	-8.9	18,689	-0.05%
2018/04/27	3	93.33	10	93.56	93.10	-7	18,725	-0.04%
2018/04/26	4	92.75	4	93.28	91.80	0	18,716	0.00%
2018/04/25	7	89.30	1	90.30	90.80	6	18,742	0.03%
2018/04/24	78	90.91	97	90.02	90.10	-19	18,877	-0.10%
2018/04/23	23	92.93	11	93.68	93.00	12	19,254	0.06%
2018/04/20	31	93.71	19	93.96	92.70	12	19,486	0.06%
2018/04/19	6	97.38	20	96.45	97.90	-14	19,220	-0.07%
2018/04/18	4	92.95	17	93.00	93.10	-13	18,841	-0.07%
2018/04/17	33	90.39	10	90.97	89.50	23	18,660	0.12%
2018/04/16	1	92.10	11	92.32	92.20	-10	18,787	-0.05%
2018/04/13	9	93.43	3	94.10	93.40	6	18,749	0.03%
2018/04/12	0	0.00	1	92.50	92.50	-1	18,780	-0.01%
2018/04/11	31	93.35	31	92.53	91.20	0	19,053	0.00%
2018/04/10	4	90.28	4.1	90.67	91.90	-0.1	19,019	0.00%
2018/04/09	10	88.27	7	89.06	88.50	3	19,053	0.02%
2018/04/03	3	90.27	21	90.04	90.60	-18	18,913	-0.10%
2018/04/02	8	92.45	7	91.83	91.70	1	18,896	0.01%
2018/03/31	0.1	91.90	0	0.00	92.00	0.1	18,981	0.00%
2018/03/30	32	92.49	32	92.00	91.80	0	19,101	0.00%
2018/03/29	22	91.40	25	91.96	92.30	-3	19,052	-0.02%
2018/03/28	39	92.51	43	90.97	90.70	-4	18,971	-0.02%
2018/03/27	14	94.06	3.1	95.21	95.40	10.9	18,730	0.06%
2018/03/26	2	92.70	1	92.20	92.00	1	18,622	0.01%
2018/03/23	10	92.23	16	91.99	94.50	-6	18,478	-0.03%
2018/03/22	7	97.23	6	96.70	96.30	1	18,238	0.01%
2018/03/21	4	97.85	20.1	98.83	99.00	-16.1	17,895	-0.09%
2018/03/20	1	95.20	2	95.90	95.00	-1	17,524	-0.01%
2018/03/19	15	97.39	25.1	97.78	97.00	-10.1	17,250	-0.06%
2018/03/16	11	93.11	6.1	93.33	94.20	4.9	16,725	0.03%
2018/03/15	1	90.40	13	90.07	91.00	-12	16,156	-0.07%
2018/03/14	11.1	90.14	6	90.02	89.40	5.1	16,113	0.03%
2018/03/13	13	89.24	19	88.12	89.90	-6	15,958	-0.04%
2018/03/12	0	0.00	10	83.23	83.00	-10	15,361	-0.07%
2018/03/09	5	83.28	12	83.38	83.30	-7	15,454	-0.05%
2018/03/08	1	82.00	46	82.02	82.00	-45	15,864	-0.28%
2018/03/07	1	80.60	3	80.57	80.00	-2	15,939	-0.01%
2018/03/06	18	79.90	17	79.64	79.60	1	16,308	0.01%
2018/03/05	5.1	78.79	0	0.00	78.40	5.1	16,806	0.03%
2018/03/02	7	78.70	2	78.90	78.40	5	16,955	0.03%
2018/03/01	12	79.13	40	79.60	78.70	-28	16,954	-0.17%
2018/02/27	19	82.01	29	82.12	80.80	-10	16,838	-0.06%
2018/02/26	0	0.00	33	80.79	81.00	-33	16,145	-0.20%
2018/02/23	2	79.80	8	79.64	79.90	-6	16,437	-0.04%
2018/02/22	2	79.00	0	0.00	79.30	2	16,460	0.01%
2018/02/21	2	79.70	17	79.81	79.90	-15	16,493	-0.09%
2018/02/12	0	0.00	8	74.85	76.00	-8	16,049	-0.05%
2018/02/09	24	70.17	5	71.24	73.30	19	15,942	0.12%
2018/02/08	7	72.71	7	73.70	72.70	0	15,942	0.00%
2018/02/07	212	76.62	9	76.00	73.60	203	15,895	1.28%	大買/鉅額交易
2018/02/06	18	73.35	3	72.00	72.40	15	15,857	0.09%
2018/02/05	11	77.36	5	77.06	77.40	6	15,869	0.04%
2018/02/02	2	80.05	0	0.00	79.60	2	16,005	0.01%
2018/02/01	0	0.00	16	81.20	81.20	-16	16,025	-0.10%
2018/01/31	1	78.00	0	0.00	79.40	1	16,008	0.01%
2018/01/29	7.1	78.97	0	0.00	78.80	7.1	16,170	0.04%
2018/01/26	2	78.85	8	79.52	79.40	-6	16,229	-0.04%
2018/01/25	18	78.94	6	79.50	78.50	12	16,320	0.07%
2018/01/24	3	80.40	15	80.43	80.50	-12	16,586	-0.07%
2018/01/23	13	81.40	0	0.00	80.20	13	16,916	0.08%
2018/01/22	3	79.87	14.2	80.52	80.50	-11.2	17,064	-0.07%
2018/01/19	32	81.37	10	81.30	80.60	22	17,178	0.13%
2018/01/18	10	82.40	18	82.77	82.00	-8	17,082	-0.05%
2018/01/17	52	81.95	1	83.70	81.00	51	16,966	0.30%
2018/01/16	3	84.97	41.1	84.99	85.00	-38.1	16,460	-0.23%
2018/01/15	11	82.78	14	82.63	83.40	-3	16,305	-0.02%
2018/01/12	1	80.10	12	81.20	81.40	-11	16,449	-0.07%
2018/01/11	12	80.43	10.3	80.39	80.30	1.7	16,696	0.01%
2018/01/10	53	79.49	3	78.30	78.30	50	17,035	0.29%
2018/01/09	13	83.68	10	83.30	82.60	3	17,423	0.02%
2018/01/08	22	83.55	4	84.30	83.50	18	17,815	0.10%
2018/01/05	3	83.30	6	83.75	83.50	-3	18,110	-0.02%
2018/01/04	4	81.15	7.4	81.30	81.50	-3.4	17,929	-0.02%
2018/01/03	6	80.15	15	79.99	80.30	-9	18,254	-0.05%
2018/01/02	2	76.60	1.1	77.34	78.00	0.9	18,418	0.01%