南亞科 (2408)-元大-大里券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股▲1.14%
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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9	65.94	3	67.00	65.80	6	17,378	0.03%
2024/05/02	1.1	66.10	2.1	66.55	66.60	-1	17,305	-0.01%
2024/04/30	5	66.40	3	66.37	66.10	2	17,441	0.01%
2024/04/29	0.1	67.04	37.4	67.24	67.50	-37.3	17,653	-0.21%
2024/04/26	10.1	65.61	4	65.63	65.70	6.1	17,681	0.03%
2024/04/25	2	65.95	26	65.92	65.60	-24	17,603	-0.14%
2024/04/24	16.2	65.24	19	65.28	65.50	-2.8	17,558	-0.02%
2024/04/23	16.1	62.45	9.1	62.14	62.80	7	17,548	0.04%
2024/04/22	15.1	61.10	0	0.00	61.20	15.1	17,538	0.09%
2024/04/19	49.5	62.22	12	63.27	62.00	37.5	17,518	0.21%
2024/04/18	34	64.47	2	65.30	64.30	32	17,403	0.18%
2024/04/17	29.1	65.09	1	65.60	64.50	28.1	17,751	0.16%
2024/04/16	36.1	65.72	19.2	67.23	65.50	16.9	17,642	0.10%
2024/04/15	22.5	70.06	11	69.95	70.00	11.5	17,334	0.07%
2024/04/12	14	71.65	25.4	71.74	71.80	-11.4	17,232	-0.07%
2024/04/11	14	69.96	14.4	70.45	70.60	-0.4	16,845	0.00%
2024/04/10	68	70.16	79.2	70.39	70.20	-11.2	16,560	-0.07%
2024/04/09	3	68.50	13.1	68.48	68.40	-10.1	16,334	-0.06%
2024/04/08	13.5	68.18	11.5	69.15	68.10	2	16,321	0.01%
2024/04/03	24	68.00	6	68.07	68.20	18	16,271	0.11%
2024/04/02	11.1	69.92	10.1	70.14	69.10	1	16,456	0.01%
2024/04/01	15.2	68.91	5.4	69.12	69.40	9.8	16,546	0.06%
2024/03/29	5.8	67.71	7	67.69	67.70	-1.2	16,468	-0.01%
2024/03/28	17.2	68.06	2	67.95	67.60	15.2	16,442	0.09%
2024/03/27	19	68.09	3	67.97	67.90	16	16,791	0.10%
2024/03/26	14	68.23	9	68.89	68.10	5	16,954	0.03%
2024/03/25	13.1	67.93	27.2	68.49	68.50	-14.1	16,725	-0.08%
2024/03/22	86.2	69.70	81.4	70.04	69.60	4.7	16,622	0.03%
2024/03/21	25.2	65.15	138.1	66.09	67.60	-112.9	15,466	-0.73%	大賣/鉅額交易
2024/03/20	19	61.70	3	61.83	61.50	16	14,939	0.11%
2024/03/19	15.6	62.61	3.2	62.58	62.30	12.4	15,179	0.08%
2024/03/18	61.2	62.79	6.3	62.35	62.40	55	15,160	0.36%
2024/03/15	3.1	63.72	4	63.75	63.90	-0.9	15,090	-0.01%
2024/03/14	16.1	63.73	4.5	63.90	63.80	11.6	15,053	0.08%
2024/03/13	48.1	63.79	8	63.20	63.30	40.1	15,008	0.27%
2024/03/12	43.3	65.67	13	65.68	65.70	30.3	14,785	0.20%
2024/03/11	7	66.30	17	66.46	65.80	-10	14,793	-0.07%
2024/03/08	22.1	65.25	0.1	65.63	65.00	22	14,679	0.15%
2024/03/07	12.1	65.78	28	66.51	65.70	-15.9	14,685	-0.11%
2024/03/06	27	65.40	3	65.27	65.10	24	14,756	0.16%
2024/03/05	2	66.50	4	65.88	65.80	-2	15,155	-0.01%
2024/03/04	11	66.55	6	66.73	66.50	5	15,704	0.03%
2024/03/01	10	66.39	10	66.23	66.30	0	16,281	0.00%
2024/02/29	6	67.22	7.2	67.40	67.30	-1.2	16,437	-0.01%
2024/02/27	26.1	67.11	8	67.58	66.30	18.1	16,604	0.11%
2024/02/26	16.6	67.86	4	67.85	67.90	12.6	16,550	0.08%
2024/02/23	81.6	68.59	7.5	68.56	67.70	74.1	16,648	0.44%
2024/02/22	0	0.00	5	67.48	68.10	-5	16,559	-0.03%
2024/02/21	3.5	68.01	9	68.21	67.30	-5.5	16,631	-0.03%
2024/02/20	7.1	67.59	17	67.62	67.80	-9.9	16,506	-0.06%
2024/02/19	19.5	66.33	13	66.36	66.60	6.5	16,388	0.04%
2024/02/16	16	65.21	9	65.63	65.90	7	16,442	0.04%
2024/02/15	50.1	65.44	0	0.00	65.40	50.1	16,233	0.31%
2024/02/05	3	67.33	3	67.03	68.20	0	15,749	0.00%
2024/02/02	12.6	67.86	1	67.70	67.60	11.6	15,710	0.07%
2024/02/01	1	69.10	0	69.00	69.20	1	15,595	0.01%
2024/01/31	5	69.30	1	69.00	68.70	4	15,589	0.03%
2024/01/30	3	69.60	0	0.00	69.30	3	15,632	0.02%
2024/01/29	1	70.31	9	70.89	70.80	-8	15,743	-0.05%
2024/01/26	0	0.00	2	71.40	71.00	-2	15,757	-0.01%
2024/01/25	8	70.93	7	71.40	71.00	1	15,800	0.01%
2024/01/24	6	71.38	12	71.97	71.60	-6	15,743	-0.04%
2024/01/23	44	70.23	43.4	70.76	70.70	0.6	15,551	0.00%
2024/01/22	3	69.00	0	0.00	69.30	3	15,291	0.02%
2024/01/19	1	69.10	2	69.25	69.30	-1	15,260	-0.01%
2024/01/18	4	68.05	0	0.00	68.20	4	15,318	0.03%
2024/01/17	11.1	67.99	14	68.80	67.80	-3	15,230	-0.02%
2024/01/16	22	69.61	6	69.95	69.40	16	15,127	0.11%
2024/01/15	5.5	71.13	13	70.55	71.50	-7.5	15,034	-0.05%
2024/01/12	5	68.88	0	0.00	68.80	5	14,915	0.03%
2024/01/11	23	68.72	5	69.14	69.40	18	14,862	0.12%
2024/01/10	7.1	71.40	2	71.50	71.50	5.1	14,549	0.03%
2024/01/09	4	73.35	3	73.20	72.60	1	14,570	0.01%
2024/01/08	9.1	73.48	2	73.45	73.10	7.1	14,541	0.05%
2024/01/05	2	74.75	1	75.40	74.70	1	14,614	0.01%
2024/01/04	7	73.64	4	73.80	74.40	3	14,802	0.02%
2024/01/03	5	73.58	0.5	74.03	73.10	4.5	14,861	0.03%
2024/01/02	2	76.80	1	77.29	76.50	1	14,627	0.01%
2023/12/29	1	77.90	0	78.30	78.00	1	14,616	0.01%
2023/12/28	6	78.95	2	79.20	78.30	4	14,536	0.03%
2023/12/27	17.9	79.20	18.5	79.31	79.70	-0.6	14,374	0.00%
2023/12/26	5.2	76.72	25	77.02	78.00	-19.8	14,081	-0.14%
2023/12/25	6	75.78	6	75.73	75.40	0	14,281	0.00%
2023/12/22	15	78.09	19	77.15	75.90	-4	14,305	-0.03%
2023/12/21	10	75.11	38.1	74.75	75.40	-28	13,770	-0.20%
2023/12/20	13	72.56	0	72.90	71.80	13	13,486	0.10%
2023/12/19	1	73.30	3	73.33	73.10	-2	13,411	-0.01%
2023/12/18	24	74.26	7	73.93	73.40	17	13,450	0.13%
2023/12/15	3	74.93	20.3	75.16	74.50	-17.3	13,379	-0.13%
2023/12/14	8.1	73.72	5	75.90	72.80	3.1	12,831	0.02%
2023/12/13	3	72.90	5	73.56	73.70	-2	12,607	-0.02%
2023/12/12	4	73.00	12	73.95	72.50	-8	12,936	-0.06%
2023/12/11	3	72.20	3	72.20	72.20	0	12,912	0.00%
2023/12/08	1	71.90	14	71.94	72.10	-13	12,959	-0.10%
2023/12/07	2.2	70.59	2.1	71.39	70.70	0.1	12,868	0.00%
2023/12/06	11	72.51	20.2	72.33	72.00	-9.2	12,755	-0.07%
2023/12/05	3.3	72.70	0	0.00	73.20	3.3	12,633	0.03%
2023/12/04	8	74.15	13	74.34	74.00	-5	12,581	-0.04%
2023/12/01	8	73.92	10.9	73.88	73.70	-2.8	12,372	-0.02%
2023/11/30	1.1	74.00	15.1	74.51	75.00	-14	12,116	-0.12%
2023/11/29	13	73.16	61.4	73.54	74.20	-48.4	11,568	-0.42%
2023/11/28	33.1	72.71	33.5	72.75	73.50	-0.4	11,080	0.00%
2023/11/27	12.5	70.23	2	69.40	70.10	10.5	10,413	0.10%
2023/11/24	1.7	69.52	0	0.00	70.80	1.7	10,125	0.02%
2023/11/22	0	0.00	8.5	70.24	70.70	-8.5	9,571	-0.09%
2023/11/21	0.1	70.30	1	69.60	70.60	-1	9,356	-0.01%
2023/11/20	2	70.35	24	70.37	70.00	-22	9,141	-0.24%
2023/11/17	3	67.43	2	67.00	67.40	1	8,935	0.01%
2023/11/16	1	67.21	1	66.90	67.20	0	8,874	0.00%
2023/11/15	7	68.03	25	68.43	67.60	-18	8,836	-0.20%
2023/11/14	17.1	66.02	26	65.69	66.10	-8.9	8,635	-0.10%
2023/11/13	13	63.35	1	63.50	63.60	12	8,651	0.14%
2023/11/10	3.1	64.03	1	65.00	63.70	2.1	8,596	0.02%
2023/11/09	8	64.68	2	64.70	64.60	6	8,583	0.07%
2023/11/08	6	65.45	0	0.00	65.40	6	8,677	0.07%
2023/11/07	15	65.99	0	0.00	65.90	15	8,693	0.17%
2023/11/06	4.1	64.91	2	64.80	65.40	2.1	8,664	0.02%
2023/11/03	1	66.00	0	0.00	66.10	1	8,452	0.01%
2023/11/02	2	65.35	1	65.70	65.60	1	8,451	0.01%
2023/11/01	2	65.00	0	0.00	64.50	2	8,360	0.02%
2023/10/31	3	65.40	1	65.97	64.70	2	8,416	0.02%
2023/10/30	1	64.20	5	64.50	64.90	-4	8,489	-0.05%
2023/10/27	9	64.82	1	65.00	64.80	8	8,531	0.09%
2023/10/26	12	66.35	2	66.55	66.10	10	8,531	0.12%
2023/10/25	1	68.00	0	68.20	68.00	1	8,724	0.01%
2023/10/24	4.1	67.68	1.5	67.70	67.80	2.6	8,898	0.03%
2023/10/23	10	70.00	0	0.00	69.60	10	8,945	0.11%
2023/10/20	4	70.13	0	0.00	70.30	4	8,977	0.04%
2023/10/19	4	70.37	0	70.60	70.50	4	8,939	0.04%
2023/10/18	0	69.98	0	0.00	70.20	0	8,999	0.00%
2023/10/17	8	70.93	1	71.30	70.90	7	8,886	0.08%
2023/10/16	0	70.13	1	70.50	70.60	-1	8,898	-0.01%
2023/10/13	10.1	70.30	7.1	70.85	70.80	3	8,919	0.03%
2023/10/12	22.3	69.33	11	69.92	71.00	11.3	8,808	0.13%
2023/10/11	8.4	70.80	4	70.80	70.70	4.4	8,569	0.05%
2023/10/06	2.2	69.44	1.5	69.90	69.20	0.7	8,525	0.01%
2023/10/05	1	69.70	2	69.60	69.50	-1	8,578	-0.01%
2023/10/04	2	67.85	3	68.30	67.70	-1	8,613	-0.01%
2023/10/03	5	69.26	5	69.58	68.10	0	8,654	0.00%
2023/10/02	3	67.27	12	67.73	67.60	-9	8,587	-0.11%
2023/09/28	25.1	66.51	6	66.33	65.60	19.1	8,542	0.22%
2023/09/27	1.1	69.20	1.1	69.59	69.80	0.1	8,234	0.00%
2023/09/26	0	0.00	10.1	71.00	70.30	-10.1	8,255	-0.12%
2023/09/25	2	71.30	0.1	71.30	71.60	2	8,271	0.02%
2023/09/22	23	72.13	9	72.20	72.00	14	8,461	0.17%
2023/09/21	8	71.89	12	72.28	72.80	-4	8,584	-0.05%
2023/09/20	0	70.70	8	70.75	70.70	-8	8,534	-0.09%
2023/09/19	3	71.77	12	72.28	71.70	-9	8,729	-0.10%
2023/09/18	5	73.02	10	72.20	72.30	-5	8,931	-0.06%
2023/09/15	20	71.61	37.7	72.42	72.40	-17.7	9,068	-0.20%
2023/09/14	7	69.64	9	69.53	70.00	-2	8,745	-0.02%
2023/09/13	3	68.20	8	68.21	68.40	-5	8,704	-0.06%
2023/09/12	0	0.00	4	67.05	66.80	-4	8,869	-0.05%
2023/09/11	8	66.11	8	65.79	65.70	0	8,993	0.00%
2023/09/08	9	66.10	6	67.03	67.20	3	9,209	0.03%
2023/09/07	8	67.94	5	68.48	67.20	3	9,409	0.03%
2023/09/06	5	68.10	34	68.10	68.00	-29	9,453	-0.31%
2023/09/05	4	68.35	4.2	67.72	68.10	-0.2	9,499	0.00%
2023/09/04	5.5	67.51	0	0.00	67.60	5.5	9,556	0.06%
2023/09/01	4	68.20	13	69.05	68.20	-9	9,565	-0.09%
2023/08/31	1	67.60	3	68.00	66.60	-2	9,428	-0.02%
2023/08/30	35	66.92	1	66.90	66.70	34	9,383	0.36%
2023/08/29	1	65.50	1	65.20	66.20	0	9,505	0.00%
2023/08/25	0	0.00	4	65.55	65.00	-4	9,955	-0.04%
2023/08/24	0	0.00	2	64.55	65.30	-2	10,028	-0.02%
2023/08/23	7	63.30	2	63.30	63.50	5	10,157	0.05%
2023/08/22	0	0.00	15	63.80	63.50	-15	10,395	-0.14%
2023/08/21	16.2	63.49	2	63.80	63.40	14.2	10,899	0.13%
2023/08/18	2	65.50	3	65.53	64.60	-1	11,063	-0.01%
2023/08/17	6.1	63.71	3	65.80	65.60	3.1	11,119	0.03%
2023/08/16	1	63.40	1	63.50	63.70	0	11,260	0.00%
2023/08/15	1	65.00	17	64.73	64.60	-16	11,326	-0.14%
2023/08/14	36.2	64.75	2	65.35	64.90	34.2	11,543	0.30%
2023/08/11	0	0.00	14	67.98	67.90	-14	11,783	-0.12%
2023/08/10	15	67.21	2	67.60	67.10	13	11,789	0.11%
2023/08/09	0	68.80	2	68.40	68.90	-2	11,769	-0.02%
2023/08/08	8	68.65	0	68.90	68.50	8	11,788	0.07%
2023/08/07	0	70.10	0	70.30	70.00	0	11,760	0.00%
2023/08/04	3	70.20	1	69.50	69.90	2	11,794	0.02%
2023/08/02	12.1	69.63	2	69.30	69.10	10.1	11,778	0.09%
2023/08/01	8.2	71.17	2	71.30	71.00	6.2	11,775	0.05%
2023/07/31	33	73.77	5	72.70	72.30	28	11,778	0.24%
2023/07/28	11	73.57	35	74.05	74.80	-24	11,713	-0.20%
2023/07/27	4	70.55	10	71.42	71.40	-6	11,480	-0.05%
2023/07/26	8	66.61	2	67.74	67.10	6	11,341	0.05%
2023/07/25	3	68.70	2.1	68.74	68.20	0.9	11,414	0.01%
2023/07/24	2	69.35	1	69.40	69.30	1	11,413	0.01%
2023/07/21	3	69.73	3.2	69.63	70.10	-0.2	11,443	0.00%
2023/07/20	1	70.00	2	69.90	70.30	-1	11,408	-0.01%
2023/07/19	2	71.00	1.1	71.15	70.40	0.9	11,461	0.01%
2023/07/18	3.1	69.90	2	69.75	69.50	1.1	11,413	0.01%
2023/07/17	0	71.60	1	71.40	71.70	-1	11,465	-0.01%
2023/07/14	1	71.00	8	71.03	71.70	-7	11,512	-0.06%
2023/07/13	6	71.52	2	71.40	70.90	4	11,526	0.03%
2023/07/12	6	70.17	3	69.23	70.10	3	11,523	0.03%
2023/07/11	2	70.70	6	70.13	69.90	-4	11,521	-0.03%
2023/07/10	4	69.70	15	69.93	69.70	-11	11,643	-0.09%
2023/07/07	2	69.10	0	0.00	69.10	2	12,084	0.02%
2023/07/06	20	69.70	3	70.17	70.10	17	12,369	0.14%
2023/07/05	2	70.05	14	70.06	70.10	-12	12,646	-0.09%
2023/07/04	12	70.59	1	70.50	70.40	11	12,939	0.09%
2023/07/03	1	70.40	3	70.17	70.10	-2	13,198	-0.02%
2023/06/30	10	70.65	5	70.10	70.80	5	13,756	0.04%
2023/06/29	12	72.36	5	72.54	72.20	7	13,957	0.05%
2023/06/28	15	69.61	5	70.40	69.50	10	13,915	0.07%
2023/06/27	8	71.39	6	71.80	70.80	2	13,928	0.01%
2023/06/26	0	0.00	5	73.02	73.00	-5	13,798	-0.04%
2023/06/21	16	74.64	5	73.92	74.60	11	13,909	0.08%
2023/06/20	1	77.40	4.5	77.94	77.40	-3.5	13,709	-0.03%
2023/06/19	2	78.05	5	78.40	78.00	-3	13,645	-0.02%
2023/06/16	1	78.00	20.1	77.05	78.50	-19	13,584	-0.14%
2023/06/15	2.5	75.04	0	0.00	75.30	2.5	13,317	0.02%
2023/06/14	7	75.83	8	76.04	76.20	-1	13,331	-0.01%
2023/06/13	4	74.30	11	74.92	74.80	-7	13,089	-0.05%
2023/06/12	0	0.00	11.1	72.74	72.90	-11.1	12,895	-0.09%
2023/06/09	1	71.00	2	70.70	71.30	-1	12,835	-0.01%
2023/06/08	5	70.36	1	70.20	70.20	4	12,837	0.03%
2023/06/07	0	0.00	1	72.50	71.90	-1	12,807	-0.01%
2023/06/06	1	72.30	14	72.25	72.40	-13	12,914	-0.10%
2023/06/05	12	72.07	2.1	72.79	72.10	10	13,136	0.08%
2023/06/02	1	72.60	5	72.84	72.90	-4	13,091	-0.03%
2023/06/01	1.6	71.41	0.6	71.71	71.40	1	12,992	0.01%
2023/05/31	0.1	73.36	6.3	72.98	73.50	-6.2	12,867	-0.05%
2023/05/29	7	71.14	6	71.18	71.20	1	12,614	0.01%
2023/05/26	5.2	71.72	6.1	72.33	71.90	-0.9	12,517	-0.01%
2023/05/25	0.1	71.20	12	71.72	72.40	-11.9	12,261	-0.10%
2023/05/24	4	69.97	4	70.10	69.90	0	11,824	0.00%
2023/05/23	6	69.37	11	69.85	69.90	-5	11,637	-0.04%
2023/05/22	5.3	71.11	18	70.88	70.10	-12.7	11,504	-0.11%
2023/05/19	4.1	69.31	6	69.58	69.90	-1.9	11,249	-0.02%
2023/05/18	5	69.36	18	69.53	69.30	-13	11,183	-0.12%
2023/05/17	8	68.26	30	67.54	68.00	-22	10,951	-0.20%
2023/05/16	3	64.77	10	64.94	64.60	-7	10,611	-0.07%
2023/05/15	1	64.20	3	64.07	63.90	-2	10,610	-0.02%
2023/05/12	5	62.92	0	0.00	63.80	5	10,608	0.05%
2023/05/11	2	63.55	1	63.80	63.30	1	10,652	0.01%
2023/05/10	1.3	63.84	1	64.20	64.20	0.3	10,683	0.00%
2023/05/09	4	64.40	4.4	64.48	64.70	-0.4	10,660	0.00%
2023/05/08	13	65.43	2	64.90	64.80	11	10,677	0.10%
2023/05/05	3	66.90	3	67.30	66.70	0	10,645	0.00%
2023/05/04	0	0.00	4	67.93	68.00	-4	10,703	-0.04%
2023/05/03	3	67.10	5	67.16	67.10	-2	10,701	-0.02%
2023/05/02	5.3	67.04	1	67.40	66.70	4.3	10,809	0.04%
2023/04/28	6	67.13	12	67.33	67.80	-6	11,092	-0.05%
2023/04/27	1	64.90	5	64.84	65.60	-4	10,915	-0.04%
2023/04/26	2	63.15	0	0.00	64.10	2	10,929	0.02%
2023/04/25	11	63.56	3.1	65.53	63.50	8	10,897	0.07%
2023/04/24	2.1	64.01	0	0.00	64.20	2.1	10,804	0.02%
2023/04/21	0	0.00	0.1	65.30	64.50	-0.1	10,840	0.00%
2023/04/20	10	65.46	1	65.70	65.50	9	10,849	0.08%
2023/04/19	0.1	67.10	3	67.17	67.00	-3	10,886	-0.03%
2023/04/18	1	67.20	1	67.30	67.30	0	10,914	0.00%
2023/04/17	1	68.10	3	68.10	68.00	-2	11,094	-0.02%
2023/04/14	3	67.60	3.1	67.73	67.60	-0.1	11,065	0.00%
2023/04/13	8.1	67.89	1	68.10	67.50	7.1	11,035	0.06%
2023/04/12	2	69.55	15.7	69.07	69.10	-13.7	10,786	-0.13%
2023/04/11	3	68.40	10	68.62	68.20	-7	10,277	-0.07%
2023/04/10	10	66.88	4	67.10	66.70	6	9,887	0.06%
2023/04/07	11.1	68.34	29	68.30	68.60	-17.9	9,551	-0.19%
2023/04/06	6.1	65.23	6	66.20	66.40	0.1	9,152	0.00%
2023/03/31	23	66.04	43	66.40	66.50	-20	8,839	-0.23%
2023/03/30	30	64.29	33	64.90	63.90	-3	8,287	-0.04%
2023/03/29	7	61.70	0.1	61.60	61.00	6.9	7,940	0.09%
2023/03/28	1	63.00	3	63.07	62.50	-2	7,909	-0.03%
2023/03/27	3	63.20	13.1	63.06	63.20	-10.1	7,836	-0.13%
2023/03/24	46	62.35	63	62.53	63.30	-17	7,789	-0.22%
2023/03/23	0	0.00	6.1	60.18	59.80	-6.1	7,417	-0.08%
2023/03/22	0	0.00	3	59.43	59.10	-3	7,411	-0.04%
2023/03/21	2	58.60	0	0.00	58.60	2	7,446	0.03%
2023/03/20	0	0.00	1.2	59.08	59.20	-1.2	7,469	-0.02%
2023/03/17	0	0.00	4	59.30	59.30	-4	7,553	-0.05%
2023/03/15	1	58.12	1.2	58.61	58.00	-0.1	7,569	0.00%
2023/03/14	2	57.70	1	58.60	58.00	1	7,741	0.01%
2023/03/13	1	58.00	2	58.35	58.50	-1	7,760	-0.01%
2023/03/10	0	0.00	7	58.59	58.70	-7	7,943	-0.09%
2023/03/09	25	60.53	9	60.86	59.10	16	8,062	0.20%
2023/03/08	9	60.57	71	60.49	61.00	-62	8,128	-0.76%
2023/03/07	0	0.00	1.4	58.60	58.50	-1.4	8,121	-0.02%
2023/03/06	14	57.77	1	57.70	57.70	13	8,223	0.16%
2023/03/03	0	0.00	1	58.00	57.90	-1	8,220	-0.01%
2023/03/02	4	57.33	1	57.70	57.30	3	8,249	0.04%
2023/03/01	3	57.44	0	0.00	57.30	3	8,250	0.04%
2023/02/24	3.1	58.63	3	59.10	58.40	0.1	8,296	0.00%
2023/02/23	3	59.00	0	0.00	59.50	3	8,398	0.04%
2023/02/22	11	58.75	0	59.01	58.70	11	8,649	0.13%
2023/02/21	0	60.00	3	60.13	60.40	-3	8,811	-0.03%
2023/02/20	4	60.10	0	0.00	60.00	4	8,908	0.04%
2023/02/17	1	59.70	0	59.80	59.70	1	9,019	0.01%
2023/02/16	0	0.00	4.3	59.85	59.70	-4.3	9,137	-0.05%
2023/02/15	0	0.00	1	58.20	58.50	-1	9,312	-0.01%
2023/02/14	5	58.44	0.1	58.70	58.40	4.9	9,351	0.05%
2023/02/13	1	57.50	2	57.25	57.60	-1	9,438	-0.01%
2023/02/10	1	57.90	0.2	58.67	58.30	0.8	9,554	0.01%
2023/02/09	5.1	57.88	2.1	58.09	58.00	3	9,686	0.03%
2023/02/07	0.1	58.28	0	0.00	58.20	0.1	9,763	0.00%
2023/02/06	1.1	58.51	2	58.30	58.10	-0.9	9,798	-0.01%
2023/02/03	1	59.50	1	59.80	59.90	0	9,805	0.00%
2023/02/02	4.1	59.87	8.4	59.77	59.90	-4.3	9,835	-0.04%
2023/02/01	6.1	57.87	0	0.00	58.20	6.1	9,842	0.06%
2023/01/31	6	58.22	4	58.50	57.80	2	9,858	0.02%
2023/01/30	1	59.50	13	60.28	60.30	-12	9,772	-0.12%
2023/01/17	1	56.80	1	57.70	57.70	0	9,566	0.00%
2023/01/16	4	57.40	7	57.16	57.50	-3	9,732	-0.03%
2023/01/13	0	0.00	1	56.20	56.00	-1	9,885	-0.01%
2023/01/12	11	56.29	3	56.60	56.20	8	10,227	0.08%
2023/01/11	15	56.72	7.2	56.78	57.00	7.8	10,492	0.07%
2023/01/10	4	56.48	1	56.90	56.50	3	10,614	0.03%
2023/01/09	0	0.00	14	55.94	56.70	-14	10,734	-0.13%
2023/01/06	1	54.20	4	55.00	55.00	-3	11,045	-0.03%
2023/01/05	4	55.45	30	55.01	54.90	-26	11,150	-0.23%
2023/01/04	0	0.00	6	53.75	54.10	-6	11,365	-0.05%
2023/01/03	0	0.00	5	52.84	53.00	-5	11,448	-0.04%
2022/12/29	22	51.80	1	51.20	51.80	21	11,613	0.18%
2022/12/28	7.1	51.30	1	51.40	51.30	6.1	11,959	0.05%
2022/12/27	1	51.91	0	0.00	51.90	1	12,174	0.01%
2022/12/26	2.1	51.51	0	0.00	51.50	2.1	12,339	0.02%
2022/12/22	4	51.60	0	0.00	51.70	4	12,618	0.03%
2022/12/21	4.1	51.63	0	0.00	51.50	4.1	12,675	0.03%
2022/12/20	11.1	53.04	1	52.30	52.00	10.1	12,632	0.08%
2022/12/19	3	54.13	0	0.00	53.70	3	12,685	0.02%
2022/12/16	0	0.00	1.3	54.62	54.50	-1.3	12,705	-0.01%
2022/12/15	0	0.00	1	55.90	55.90	-1	12,692	-0.01%
2022/12/14	4.2	55.53	16	55.45	55.50	-11.8	12,755	-0.09%
2022/12/13	1.2	54.74	0	0.00	54.80	1.2	12,848	0.01%
2022/12/12	0	0.00	3	54.83	54.80	-3	12,909	-0.02%
2022/12/09	13	54.03	1	53.80	53.70	12	13,049	0.09%
2022/12/08	2	54.30	0	0.00	54.00	2	13,003	0.02%
2022/12/07	14	53.99	0	53.90	53.50	14	13,037	0.11%
2022/12/06	13	54.47	4	54.80	54.30	9	12,971	0.07%
2022/12/05	11.1	56.40	10	56.50	56.20	1.1	12,790	0.01%
2022/12/02	20	56.16	3	56.07	56.10	17	12,759	0.13%
2022/12/01	1	57.90	4	58.20	57.50	-3	12,598	-0.02%
2022/11/30	6.2	56.70	2	56.45	56.80	4.2	12,465	0.03%
2022/11/29	6.1	56.87	7	56.87	57.20	-0.9	12,256	-0.01%
2022/11/28	1.1	58.78	0	0.00	58.50	1.1	12,021	0.01%
2022/11/25	0.9	59.90	0	0.00	59.70	0.9	11,941	0.01%
2022/11/23	1.2	60.13	1	60.10	59.80	0.2	11,862	0.00%
2022/11/22	1	58.50	4.6	58.89	59.20	-3.6	11,790	-0.03%
2022/11/21	5	59.00	3	58.17	58.40	2	11,699	0.02%
2022/11/18	7	61.18	15	61.21	60.70	-8	11,515	-0.07%
2022/11/17	11	58.69	14	58.51	58.90	-3	11,262	-0.03%
2022/11/16	4	59.53	9	59.91	60.10	-5	11,043	-0.05%
2022/11/15	4	59.20	11	59.41	59.70	-7	10,935	-0.06%
2022/11/14	6	59.85	36	60.33	59.90	-30	10,840	-0.28%
2022/11/11	39	59.57	15	59.67	59.80	24	10,735	0.22%
2022/11/10	2	57.90	1	57.30	58.00	1	10,519	0.01%
2022/11/09	5.1	57.92	19	57.91	58.10	-14	10,463	-0.13%
2022/11/08	6	56.97	4.1	57.05	57.10	2	10,372	0.02%
2022/11/07	8	56.13	11	56.68	56.90	-3	10,263	-0.03%
2022/11/04	5	54.78	0	0.00	54.90	5	10,120	0.05%
2022/11/03	4	56.10	4.2	55.20	56.00	-0.2	10,076	0.00%
2022/11/02	5	54.50	5	54.80	54.80	0	9,990	0.00%
2022/11/01	2	54.15	0	0.00	54.00	2	9,994	0.02%
2022/10/31	13	53.98	14	54.53	54.50	-1	10,018	-0.01%
2022/10/28	6	53.02	5	53.10	53.10	1	9,982	0.01%
2022/10/26	12	54.55	12	54.53	54.50	0	9,927	0.00%
2022/10/25	6	55.80	6	54.12	54.10	0	9,873	0.00%
2022/10/24	18	56.88	66.9	57.04	55.60	-48.9	9,777	-0.50%
2022/10/21	14	55.98	43	56.17	55.70	-29	9,588	-0.30%
2022/10/20	39	54.67	46	55.20	55.70	-7	9,364	-0.07%
2022/10/19	10	54.35	8	53.94	53.80	2	9,033	0.02%
2022/10/18	8	56.38	6.1	55.69	55.80	1.9	8,832	0.02%
2022/10/17	10	54.81	13	54.92	56.20	-3	8,778	-0.03%
2022/10/14	14	53.77	36	54.08	55.20	-22	8,617	-0.26%
2022/10/13	2.1	51.82	16	51.75	51.40	-13.9	8,335	-0.17%
2022/10/12	4	52.60	49	52.01	52.70	-45	8,264	-0.54%
2022/10/11	0	0.00	5	49.81	49.75	-5	8,133	-0.06%
2022/10/07	5	50.10	2	49.95	50.20	3	8,109	0.04%
2022/10/06	4	50.20	3.2	50.14	50.20	0.8	8,135	0.01%
2022/10/05	6.2	50.99	15.2	51.13	51.40	-9	8,133	-0.11%
2022/10/04	5	49.48	13.1	49.28	49.95	-8.1	7,909	-0.10%
2022/10/03	2	47.23	0	0.00	47.55	2	7,827	0.03%
2022/09/30	0	48.60	101	48.25	48.95	-101	7,875	-1.28%	大賣/
2022/09/29	10	46.08	2	46.65	47.15	8	7,887	0.10%
2022/09/28	3	46.02	3	46.02	45.50	0	7,919	0.00%
2022/09/27	3	45.95	8	45.68	46.00	-5	7,911	-0.06%
2022/09/26	13	45.91	3	45.88	45.65	10	8,021	0.13%
2022/09/23	13	47.52	2	47.85	47.60	11	8,183	0.13%
2022/09/22	3	46.49	1.3	46.63	46.80	1.7	8,624	0.02%
2022/09/21	4	47.23	2	47.23	47.15	2	8,703	0.02%
2022/09/20	22.2	47.71	1	47.75	47.65	21.2	8,687	0.24%
2022/09/19	4	48.29	6	48.60	48.60	-2	8,575	-0.02%
2022/09/16	16.2	49.63	1	49.10	49.10	15.2	8,503	0.18%
2022/09/15	2	50.70	0	0.00	50.40	2	8,348	0.02%
2022/09/14	12.2	50.61	6	51.10	50.70	6.2	8,371	0.07%
2022/09/13	3	52.37	1	52.59	52.40	2	8,316	0.02%
2022/09/12	1	52.40	3	52.23	52.30	-2	8,331	-0.02%
2022/09/08	8	50.71	2	51.00	51.10	6	8,389	0.07%
2022/09/07	3	50.23	0	0.00	50.60	3	8,413	0.04%
2022/09/06	1	51.10	4	50.98	51.20	-3	8,481	-0.04%
2022/09/05	15	51.15	15	51.19	51.10	0	8,515	0.00%
2022/09/02	5	52.18	0.2	52.50	52.10	4.8	8,675	0.06%
2022/09/01	4	52.60	0	0.00	52.60	4	8,715	0.05%
2022/08/31	2	52.90	2	53.60	53.40	0	8,690	0.00%
2022/08/30	3	52.43	4	52.40	52.70	-1	8,656	-0.01%
2022/08/29	2	52.70	3	52.40	52.50	-1	8,668	-0.01%
2022/08/26	1	54.20	1	53.50	53.50	0	8,694	0.00%
2022/08/25	0	0.00	2	53.35	53.60	-2	8,676	-0.02%
2022/08/24	55	52.98	0	0.00	52.60	55	8,725	0.63%
2022/08/23	1	53.50	0.1	53.70	53.40	0.9	8,861	0.01%
2022/08/22	2	53.80	1	54.00	53.90	1	8,938	0.01%
2022/08/19	3	54.20	1	54.30	54.30	2	9,026	0.02%
2022/08/18	3.1	53.96	0	0.00	53.60	3.1	9,061	0.03%
2022/08/17	3	53.33	1	53.60	55.00	2	9,063	0.02%
2022/08/16	1	53.50	0	0.00	53.80	1	9,084	0.01%
2022/08/15	5	53.80	0	0.00	53.80	5	9,102	0.05%
2022/08/12	2	54.15	27	53.95	54.10	-25	9,083	-0.28%
2022/08/11	12	53.15	3	53.03	53.00	9	9,076	0.10%
2022/08/10	8.1	51.91	1	52.00	51.60	7.1	9,107	0.08%
2022/08/09	1	52.90	0	0.00	52.90	1	9,129	0.01%
2022/08/08	2	52.85	5	53.08	53.10	-3	9,293	-0.03%
2022/08/05	0.5	53.30	47	53.37	53.20	-46.5	9,286	-0.50%
2022/08/04	4	51.00	3	50.70	51.00	1	9,258	0.01%
2022/08/03	0	0.00	1	51.30	51.20	-1	9,277	-0.01%
2022/08/02	13	50.84	1	50.20	50.40	12	9,277	0.13%
2022/08/01	3	51.97	2	52.30	52.20	1	9,213	0.01%
2022/07/29	4	52.35	0	0.00	52.30	4	9,232	0.04%
2022/07/28	1	53.00	3	52.50	52.50	-2	9,322	-0.02%
2022/07/27	6	52.20	2	52.40	52.60	4	9,368	0.04%
2022/07/25	4	52.55	0	0.00	52.70	4	9,434	0.04%
2022/07/22	4	53.20	5	53.80	53.70	-1	9,419	-0.01%
2022/07/21	2	53.90	5	54.30	54.30	-3	9,328	-0.03%
2022/07/20	7	54.04	4	53.90	53.40	3	9,332	0.03%
2022/07/19	9	53.10	7.1	53.33	53.00	1.9	9,270	0.02%
2022/07/18	7	53.53	13	54.19	54.20	-6	9,209	-0.06%
2022/07/15	4	51.40	7.1	50.61	51.40	-3.1	8,975	-0.03%
2022/07/14	1	49.95	5	48.80	49.85	-4	8,934	-0.04%
2022/07/13	4	49.26	12	49.20	49.00	-8	8,893	-0.09%
2022/07/12	16	47.53	11	47.35	47.35	5	8,762	0.06%
2022/07/11	1	48.80	0	0.00	49.00	1	8,699	0.01%
2022/07/08	5.2	50.35	1.1	50.63	49.65	4.1	8,838	0.05%
2022/07/07	5	48.61	21	49.55	50.50	-16	8,699	-0.18%
2022/07/06	7	48.68	0.1	48.85	48.60	7	8,629	0.08%
2022/07/05	5	48.46	1	48.40	49.40	4	8,597	0.05%
2022/07/01	0.3	48.93	3	49.15	48.30	-2.7	8,567	-0.03%
2022/06/30	56.2	49.06	2	49.05	49.40	54.2	8,490	0.64%
2022/06/29	7	57.54	3	57.70	57.10	4	8,100	0.05%
2022/06/28	1	58.30	0	58.50	58.90	1	8,053	0.01%
2022/06/27	1	59.80	1	59.80	59.80	0	8,043	0.00%
2022/06/24	2	58.45	2	58.70	58.90	0	8,109	0.00%
2022/06/23	2	58.20	1	58.21	58.30	1	8,157	0.01%
2022/06/22	5	60.20	0	0.00	58.10	5	8,481	0.06%
2022/06/21	1	59.60	0	0.00	60.00	1	8,867	0.01%
2022/06/20	3	59.60	0	0.00	59.50	3	8,978	0.03%
2022/06/17	2	59.60	6	59.62	60.10	-4	9,071	-0.04%
2022/06/16	4	60.95	15	62.10	60.40	-11	9,037	-0.12%
2022/06/15	24	61.71	0	0.00	61.20	24	9,029	0.27%
2022/06/14	4	61.72	0	0.00	62.20	4	9,057	0.04%
2022/06/13	11	62.01	0	0.00	62.20	11	9,249	0.12%
2022/06/10	0	0.00	11	65.08	65.10	-11	9,214	-0.12%
2022/06/09	2	65.70	10	66.30	65.70	-8	9,270	-0.09%
2022/06/08	3	66.07	0	0.00	66.10	3	9,338	0.03%
2022/06/07	1	65.90	5	65.90	65.80	-4	9,453	-0.04%
2022/06/06	10	66.80	0	0.00	66.80	10	9,489	0.11%
2022/06/02	1	66.70	0	0.00	66.80	1	9,621	0.01%
2022/06/01	0	0.00	9	66.69	66.80	-9	9,880	-0.09%
2022/05/31	10	65.60	4	64.90	66.80	6	9,935	0.06%
2022/05/30	5	65.36	10	64.90	65.80	-5	9,947	-0.05%
2022/05/27	16	64.13	8	63.80	63.90	8	9,937	0.08%
2022/05/26	3	63.80	5	64.94	63.50	-2	9,990	-0.02%
2022/05/25	3	64.30	0	0.00	64.70	3	10,029	0.03%
2022/05/24	6	65.80	4	65.10	64.30	2	10,158	0.02%
2022/05/23	7	66.10	1	66.40	66.40	6	10,161	0.06%
2022/05/20	0	0.00	2.1	67.00	66.80	-2.1	10,280	-0.02%
2022/05/19	7	65.90	12	66.70	66.90	-5	10,442	-0.05%
2022/05/18	7	67.34	10	67.68	67.20	-3	10,704	-0.03%
2022/05/17	2.1	66.91	0.2	67.40	67.00	1.9	11,201	0.02%
2022/05/16	19	67.29	30	67.08	66.90	-11	11,396	-0.10%
2022/05/13	16	65.28	1	65.60	65.50	15	11,314	0.13%
2022/05/12	1	64.80	2	65.40	64.60	-1	11,419	-0.01%
2022/05/11	14	64.74	5	65.46	65.20	9	11,594	0.08%
2022/05/10	0	0.00	4	65.48	66.00	-4	11,607	-0.03%
2022/05/09	2	65.55	1	66.10	65.10	1	11,659	0.01%
2022/05/06	3	65.80	3	66.27	66.80	0	11,759	0.00%
2022/05/05	2	67.10	3	67.03	67.00	-1	11,942	-0.01%
2022/05/04	0	0.00	2	65.85	66.10	-2	11,822	-0.02%
2022/05/03	1	65.40	4	65.68	65.90	-3	11,841	-0.03%
2022/04/29	2	65.35	3.1	65.47	65.60	-1.1	11,874	-0.01%
2022/04/28	1	64.30	0	64.40	64.20	1	11,991	0.01%
2022/04/27	4	62.08	2	62.30	63.20	2	11,955	0.02%
2022/04/26	7.3	64.56	5	64.30	64.20	2.3	11,909	0.02%
2022/04/25	3	63.97	1	63.70	64.30	2	11,900	0.02%
2022/04/22	1.2	65.70	0	0.00	66.40	1.2	11,817	0.01%
2022/04/21	1	65.40	11	66.56	66.90	-10	11,799	-0.08%
2022/04/20	4	65.53	8	65.06	65.30	-4	11,771	-0.03%
2022/04/19	2	64.20	1	65.00	64.40	1	11,725	0.01%
2022/04/18	1.5	63.93	1	64.00	63.80	0.5	11,730	0.00%
2022/04/15	38	63.50	2	63.90	63.90	36	11,730	0.31%
2022/04/14	29.1	64.66	10	65.01	64.10	19.1	11,775	0.16%
2022/04/13	10	66.35	3	66.53	66.70	7	11,644	0.06%
2022/04/12	4	65.33	0	0.00	65.50	4	11,716	0.03%
2022/04/11	0	0.00	1	67.50	66.80	-1	11,656	-0.01%
2022/04/08	6	66.62	2	66.80	66.80	4	11,691	0.03%
2022/04/07	5.1	66.46	7	67.01	66.20	-2	11,833	-0.02%
2022/04/06	21.2	66.91	1	66.61	66.60	20.1	11,677	0.17%
2022/04/01	4	68.40	0	0.00	69.20	4	11,474	0.03%
2022/03/31	1	69.20	0	0.00	69.20	1	11,373	0.01%
2022/03/30	2	69.50	1	69.70	69.30	1	11,324	0.01%
2022/03/29	7	69.21	1	69.00	69.00	6	11,401	0.05%
2022/03/28	2	69.35	1	69.50	69.80	1	11,703	0.01%
2022/03/25	28.3	69.54	1	69.50	68.90	27.3	11,833	0.23%
2022/03/24	190	71.04	2	71.00	71.30	188	11,633	1.62%	大買/鉅額交易
2022/03/23	3	73.20	1	74.40	73.70	2	11,227	0.02%
2022/03/22	64.1	73.56	3	74.73	74.00	61.1	11,175	0.55%
2022/03/21	0	0.00	3.2	75.28	74.90	-3.2	11,088	-0.03%
2022/03/18	2	74.50	7	74.31	74.80	-5	11,147	-0.04%
2022/03/17	9	73.78	15	73.63	74.20	-6	11,151	-0.05%
2022/03/16	23.4	71.49	6	71.90	70.90	17.4	11,085	0.16%
2022/03/15	19.5	73.64	12	73.43	73.00	7.5	10,921	0.07%
2022/03/14	2	74.90	7.1	75.67	75.70	-5.1	10,970	-0.05%
2022/03/11	12.1	74.90	2.1	75.86	75.60	10	10,971	0.09%
2022/03/10	2	76.80	3	76.90	76.70	-1	11,079	-0.01%
2022/03/09	4	75.38	2	76.00	74.90	2	11,462	0.02%
2022/03/08	16	75.31	3	75.30	74.70	13	12,369	0.10%
2022/03/07	14	77.94	3.2	76.89	76.90	10.8	12,479	0.09%
2022/03/04	8.2	82.14	11	82.02	81.60	-2.8	12,687	-0.02%
2022/03/03	7	82.46	14.1	82.56	82.60	-7.1	12,750	-0.06%
2022/03/02	1	79.90	2	79.95	79.70	-1	12,753	-0.01%
2022/03/01	5	79.32	7	79.49	79.90	-2	12,792	-0.02%
2022/02/25	3	77.57	2	77.30	77.10	1	12,808	0.01%
2022/02/24	9.1	76.79	9	76.44	76.30	0.1	13,186	0.00%
2022/02/23	3	79.20	1	79.10	79.00	2	13,782	0.01%
2022/02/22	1	78.00	8	78.08	78.70	-7	13,846	-0.05%
2022/02/21	8.3	81.23	4	81.60	80.40	4.3	13,791	0.03%
2022/02/18	11.1	82.98	22	82.93	83.50	-11	13,757	-0.08%
2022/02/17	22	82.16	75.3	82.52	82.70	-53.3	13,560	-0.39%
2022/02/16	8	80.01	76.1	80.15	80.50	-68.1	13,157	-0.52%
2022/02/15	0	0.00	14	79.14	78.80	-14	12,947	-0.11%
2022/02/14	1	77.80	3	78.47	78.70	-2	12,952	-0.02%
2022/02/11	3.1	79.20	2	79.30	79.00	1.1	13,023	0.01%
2022/02/10	7	78.90	8	78.80	79.00	-1	13,004	-0.01%
2022/02/09	52	78.00	13	78.52	78.50	39	13,050	0.30%
2022/02/08	2	77.10	9	77.37	77.40	-7	13,067	-0.05%
2022/02/07	2	76.30	28.3	75.67	76.40	-26.3	13,149	-0.20%
2022/01/26	5	72.16	6	73.18	72.00	-1	13,115	-0.01%
2022/01/25	2	72.30	4	73.20	72.00	-2	13,324	-0.02%
2022/01/24	1	72.30	3.8	72.50	72.60	-2.8	13,311	-0.02%
2022/01/21	19.7	72.66	2.2	72.50	72.30	17.5	13,394	0.13%
2022/01/20	2.3	75.24	0	75.50	75.10	2.3	13,388	0.02%
2022/01/19	2	75.15	2	74.85	75.20	0	13,604	0.00%
2022/01/18	0	0.00	7	75.53	75.10	-7	13,634	-0.05%
2022/01/17	3	73.93	0	0.00	74.40	3	13,652	0.02%
2022/01/14	1	74.50	0.2	74.50	74.30	0.9	13,716	0.01%
2022/01/13	2	74.45	4	74.63	74.60	-2	13,705	-0.01%
2022/01/12	2	74.05	2	74.40	74.40	0	13,660	0.00%
2022/01/11	3	73.63	1.4	73.68	73.50	1.7	13,650	0.01%
2022/01/10	0	0.00	6	74.50	74.90	-6	13,727	-0.04%
2022/01/07	2	74.05	3.1	74.17	73.70	-1.1	13,863	-0.01%
2022/01/06	9	73.88	2.2	73.74	73.80	6.8	13,995	0.05%
2022/01/05	5	76.48	3	76.43	75.90	2	14,067	0.01%
2022/01/04	2	76.70	5	76.70	77.20	-3	14,085	-0.02%
2022/01/03	9	76.79	2	76.40	76.20	7	14,124	0.05%
2021/12/30	6	78.03	15	77.94	78.10	-9	14,152	-0.06%
2021/12/29	4	76.68	3.2	76.63	76.60	0.8	14,294	0.01%
2021/12/28	4	76.68	12	76.67	76.70	-8	14,486	-0.06%
2021/12/27	6	76.50	1	76.60	76.60	5	14,579	0.03%
2021/12/24	2	76.25	18	75.94	75.70	-16	14,725	-0.11%
2021/12/23	17	76.39	8	76.26	75.90	9	15,123	0.06%
2021/12/22	33.1	77.97	8	78.70	76.50	25.1	15,403	0.16%
2021/12/21	2	77.40	4	77.85	76.80	-2	15,245	-0.01%
2021/12/20	8	76.30	8	77.08	75.90	0	15,025	0.00%
2021/12/17	1	75.50	0	75.40	75.70	1	14,877	0.01%
2021/12/16	7	75.94	3	75.63	76.00	4	14,944	0.03%
2021/12/15	1	75.80	1.4	75.30	76.00	-0.4	14,956	0.00%
2021/12/14	2	75.90	9	75.14	74.80	-7	15,006	-0.05%
2021/12/13	3	76.90	13.1	78.39	76.60	-10.1	14,963	-0.07%
2021/12/10	11	78.09	146.1	78.00	77.80	-135.1	15,132	-0.89%	大賣/鉅額交易
2021/12/09	5	76.90	13	77.77	77.50	-8	15,118	-0.05%
2021/12/08	4	77.50	2	78.35	76.90	2	15,080	0.01%
2021/12/07	3	77.37	1	77.30	77.50	2	14,987	0.01%
2021/12/06	11	77.62	14	77.36	77.50	-3	14,955	-0.02%
2021/12/03	15.2	78.41	16.3	78.82	78.80	-1.1	14,926	-0.01%
2021/12/02	29	79.60	74.9	79.22	79.80	-45.9	14,545	-0.32%
2021/12/01	2	75.80	20	75.65	76.00	-18	13,754	-0.13%
2021/11/30	15.1	75.65	42	75.80	74.20	-26.9	13,587	-0.20%
2021/11/29	8	73.46	45	72.42	73.30	-37	13,246	-0.28%
2021/11/26	7	74.00	1.7	73.97	73.50	5.3	13,296	0.04%
2021/11/25	6.3	74.79	6	74.77	74.40	0.3	13,187	0.00%
2021/11/24	2	75.00	10	75.32	75.40	-8	13,138	-0.06%
2021/11/23	81	75.08	77.1	75.58	75.70	4	13,139	0.03%
2021/11/22	36.3	74.72	87.2	75.11	75.40	-50.9	12,838	-0.40%
2021/11/19	8	70.04	10	69.84	69.60	-2	12,097	-0.02%
2021/11/18	0.1	71.00	6	71.33	71.60	-5.9	12,059	-0.05%
2021/11/17	13.1	71.21	6	71.38	71.00	7.1	12,046	0.06%
2021/11/16	1	70.30	10	70.17	70.80	-9	12,080	-0.07%
2021/11/15	10	70.11	8	70.30	70.30	2	12,217	0.02%
2021/11/12	14	68.80	6	68.30	68.70	8	12,256	0.07%
2021/11/11	3.2	68.67	1	68.00	68.00	2.2	12,517	0.02%
2021/11/10	7.1	69.63	23	69.73	69.90	-15.9	12,744	-0.12%
2021/11/09	10	68.30	9	68.52	68.70	1	12,955	0.01%
2021/11/08	7.2	67.27	8	67.38	67.60	-0.8	13,118	-0.01%
2021/11/05	28.3	66.41	15	66.15	65.70	13.3	13,668	0.10%
2021/11/04	14	67.07	2	67.60	66.70	12	13,805	0.09%
2021/11/03	12	68.53	11	68.54	68.60	1	13,729	0.01%
2021/11/02	35	68.33	11	67.60	66.50	24	13,653	0.18%
2021/11/01	5.6	67.47	5	67.66	67.00	0.6	13,621	0.00%
2021/10/29	30.2	67.10	2	67.15	66.50	28.2	13,787	0.20%
2021/10/28	4	65.68	7	66.43	66.50	-3	13,799	-0.02%
2021/10/27	3	65.20	31	65.39	66.20	-28	13,851	-0.20%
2021/10/26	7	63.90	4.1	63.94	63.70	2.9	13,765	0.02%
2021/10/25	1	62.30	2	63.35	63.50	-1	13,794	-0.01%
2021/10/22	3	62.27	6	62.20	62.10	-3	13,900	-0.02%
2021/10/21	8.1	62.88	14	63.29	62.50	-5.9	14,044	-0.04%
2021/10/20	4	63.28	1	63.50	63.50	3	14,119	0.02%
2021/10/19	8	62.45	2	63.70	63.50	6	14,374	0.04%
2021/10/18	8.1	63.25	7	63.70	62.70	1.1	14,627	0.01%
2021/10/15	2	63.45	13.5	63.73	63.70	-11.5	15,092	-0.08%
2021/10/14	6	61.43	20	62.00	62.30	-14	15,126	-0.09%
2021/10/13	5	59.80	6	59.68	59.40	-1	15,201	-0.01%
2021/10/12	5	60.54	4	60.73	61.00	1	15,328	0.01%
2021/10/08	5	62.22	4	62.48	61.60	1	15,434	0.01%
2021/10/07	13	61.93	2.3	62.06	61.60	10.7	15,727	0.07%
2021/10/06	41	62.49	1	62.80	61.40	40	16,326	0.24%
2021/10/05	17	63.49	3.1	63.95	64.60	13.9	16,722	0.08%
2021/10/04	7	64.29	18.4	64.88	64.90	-11.4	16,830	-0.07%
2021/10/01	20	64.62	8	64.43	64.30	12	16,962	0.07%
2021/09/30	21	67.35	5	67.52	65.90	16	17,021	0.09%
2021/09/29	6	65.58	51.3	66.76	67.20	-45.3	16,775	-0.27%
2021/09/28	7	65.67	19.7	66.06	66.30	-12.7	16,631	-0.08%
2021/09/27	1	64.40	0	0.00	64.60	1	16,644	0.01%
2021/09/24	1.1	64.99	1.2	64.92	64.90	-0.1	16,907	0.00%
2021/09/23	1	64.40	23	64.26	64.40	-22	17,098	-0.13%
2021/09/22	7.6	62.69	17	63.09	63.00	-9.5	17,247	-0.05%
2021/09/17	4	64.38	1.1	64.78	64.90	2.9	17,496	0.02%
2021/09/16	13.2	64.51	36	64.35	64.60	-22.8	17,933	-0.13%
2021/09/15	18.3	64.36	0	0.00	64.00	18.3	18,073	0.10%
2021/09/14	3	66.30	5	66.12	66.20	-2	18,197	-0.01%
2021/09/13	52.3	66.65	24.1	66.41	65.80	28.2	18,298	0.15%
2021/09/10	0.2	66.60	6.2	66.19	66.80	-6	18,621	-0.03%
2021/09/09	5	65.08	8	64.83	65.60	-3	18,639	-0.02%
2021/09/08	9.3	64.45	13	64.27	64.30	-3.7	18,710	-0.02%
2021/09/07	11	65.59	2	65.35	65.20	9	18,732	0.05%
2021/09/06	25	66.94	10	67.21	66.40	15	18,731	0.08%
2021/09/03	7.1	66.27	6	66.07	66.00	1.1	18,706	0.01%
2021/09/02	21.1	67.02	7	66.29	66.20	14.1	18,806	0.07%
2021/09/01	10.1	67.52	16	67.87	68.10	-5.9	19,005	-0.03%
2021/08/31	6.2	66.08	8	66.26	66.40	-1.9	18,924	-0.01%
2021/08/30	7.1	65.60	8	65.80	66.40	-0.9	19,147	0.00%
2021/08/27	3.5	65.21	7	65.11	65.00	-3.5	19,410	-0.02%
2021/08/26	21.4	65.66	18	65.74	65.30	3.4	19,518	0.02%
2021/08/25	7	66.64	13	66.68	67.00	-6	19,468	-0.03%
2021/08/24	18.2	66.10	39	66.26	66.00	-20.8	19,624	-0.11%
2021/08/23	1	66.50	10	66.86	66.80	-9	19,651	-0.05%
2021/08/20	12	65.69	8	65.46	64.60	4	19,882	0.02%
2021/08/19	37	66.96	22	66.25	65.70	15	19,903	0.08%
2021/08/18	2	66.80	32	68.11	69.00	-30	19,830	-0.15%
2021/08/17	6.2	67.34	12	66.76	66.60	-5.8	19,940	-0.03%
2021/08/16	30	65.02	48.1	65.37	66.30	-18.1	19,744	-0.09%
2021/08/13	53.7	64.59	55	64.47	64.30	-1.3	19,530	-0.01%
2021/08/12	58.1	66.23	24	66.25	66.30	34.1	19,218	0.18%
2021/08/11	58.4	68.10	23	67.73	67.30	35.4	19,072	0.19%
2021/08/10	28	72.15	8	71.38	70.90	20	18,705	0.11%
2021/08/09	9.1	72.45	10.1	73.31	73.70	-1	18,666	-0.01%
2021/08/06	10	73.81	5	74.16	73.60	5	18,793	0.03%
2021/08/05	24	74.80	55.1	75.49	75.20	-31.1	19,056	-0.16%
2021/08/04	16.1	76.03	16	76.30	75.50	0.1	19,443	0.00%
2021/08/03	3	75.07	18	75.38	75.80	-15	19,608	-0.08%
2021/08/02	26	74.19	44.1	74.24	74.50	-18.1	19,682	-0.09%
2021/07/30	16	72.32	6	72.65	72.30	10	19,769	0.05%
2021/07/29	2.1	72.26	1	72.10	72.00	1.1	19,921	0.01%
2021/07/28	8	71.56	8	71.56	72.20	0	20,073	0.00%
2021/07/27	18	74.11	12	74.12	73.30	6	20,281	0.03%
2021/07/26	9	73.50	2	73.36	73.50	7	20,386	0.03%
2021/07/23	6	73.02	1	72.60	73.40	5	20,489	0.02%
2021/07/22	7	73.74	14	73.89	73.70	-7	20,352	-0.03%
2021/07/21	55.1	72.80	13.1	72.03	71.50	42	20,224	0.21%
2021/07/20	43.2	74.81	15	74.63	74.50	28.2	19,822	0.14%
2021/07/19	143	75.87	36	75.61	75.60	107	19,898	0.54%	大買/鉅額交易
2021/07/16	263.4	77.28	22	77.20	77.40	241.4	20,109	1.20%	大買/鉅額交易
2021/07/15	41.1	78.77	2	78.50	78.60	39.1	20,084	0.19%
2021/07/14	24	78.04	15	77.89	77.80	9	20,052	0.05%
2021/07/13	45.2	78.03	34	78.23	76.90	11.2	19,790	0.06%
2021/07/12	40.3	77.19	1	79.40	76.40	39.3	19,185	0.20%
2021/07/09	7.2	77.26	20	77.33	78.60	-12.9	18,599	-0.07%
2021/07/08	3	78.47	7	78.70	78.40	-4	18,659	-0.02%
2021/07/07	4.3	79.78	5.6	79.64	79.50	-1.3	18,813	-0.01%
2021/07/06	8.3	79.27	4	79.65	79.10	4.3	19,223	0.02%
2021/07/05	27	80.37	15	80.83	80.40	12	19,693	0.06%
2021/07/02	23	79.47	9	79.87	79.50	14	19,631	0.07%
2021/07/01	43.3	78.69	5.4	78.38	78.00	38	19,620	0.19%
2021/06/30	21.1	79.11	15	79.51	79.70	6.1	19,992	0.03%
2021/06/29	18.2	80.07	12	80.07	79.30	6.2	20,802	0.03%
2021/06/28	34.5	81.54	12.9	81.75	81.20	21.5	20,711	0.10%
2021/06/25	33.1	80.57	37.1	80.24	80.00	-4.1	20,404	-0.02%
2021/06/24	3.1	76.89	9	77.23	77.60	-5.9	20,025	-0.03%
2021/06/23	12	75.13	5	75.42	76.60	7	19,915	0.04%
2021/06/22	4	75.28	1	75.70	75.20	3	19,616	0.02%
2021/06/21	76	75.31	1	75.40	74.70	75	19,487	0.38%
2021/06/18	3	79.67	16	79.41	78.90	-13	19,175	-0.07%
2021/06/17	3	78.57	1	78.70	78.90	2	19,169	0.01%
2021/06/16	2	79.85	4	79.88	79.10	-2	19,225	-0.01%
2021/06/15	4	78.15	5.4	78.61	78.70	-1.4	19,348	-0.01%
2021/06/11	12.1	80.10	18.1	79.16	78.80	-6	19,304	-0.03%
2021/06/10	15	77.97	19.2	79.33	79.50	-4.2	19,253	-0.02%
2021/06/09	41.1	77.61	3	78.03	77.20	38.1	19,120	0.20%
2021/06/08	3	80.13	6	80.55	80.10	-3	19,109	-0.02%
2021/06/07	37.1	79.46	10	79.33	79.40	27.1	19,165	0.14%
2021/06/04	27	82.36	4	82.18	82.20	23	19,066	0.12%
2021/06/03	2	82.85	26.1	83.05	83.60	-24.1	18,935	-0.13%
2021/06/02	1.1	81.25	5.2	81.59	81.60	-4.1	18,891	-0.02%
2021/06/01	14.3	81.74	3	82.53	81.30	11.3	19,089	0.06%
2021/05/31	10.3	81.56	12.1	81.48	81.90	-1.8	19,265	-0.01%
2021/05/28	16	80.91	18.2	80.66	80.60	-2.2	19,541	-0.01%
2021/05/27	17	77.02	13	77.49	78.30	4	19,505	0.02%
2021/05/26	8.2	77.98	3	79.23	77.80	5.2	19,647	0.03%
2021/05/25	28	78.56	24.1	78.66	78.80	3.9	19,919	0.02%
2021/05/24	22	75.91	11	76.42	76.60	11	20,106	0.05%
2021/05/21	4	76.37	3	77.33	76.30	1	20,324	0.00%
2021/05/20	2	75.00	13	75.52	75.20	-11	20,659	-0.05%
2021/05/19	15	74.99	4	74.73	75.10	11	21,212	0.05%
2021/05/18	13.2	76.06	13.6	75.94	76.80	-0.4	21,152	0.00%
2021/05/17	2	71.40	19	71.73	71.70	-17	21,207	-0.08%
2021/05/14	13.2	74.44	5	74.06	73.00	8.2	21,068	0.04%
2021/05/13	11	73.33	0.1	75.00	74.30	10.9	20,903	0.05%
2021/05/12	5.1	71.57	10	70.29	73.40	-4.9	20,714	-0.02%
2021/05/11	30.4	77.47	27	77.41	76.50	3.4	20,739	0.02%
2021/05/10	10	82.83	5	82.80	82.10	5	20,746	0.02%
2021/05/07	15	84.67	6	85.30	85.50	9	20,756	0.04%
2021/05/06	10	84.25	11	83.50	82.90	-1	20,692	0.00%
2021/05/05	14.1	85.31	9	83.36	82.70	5.1	20,497	0.02%
2021/05/04	10	85.02	7	87.46	85.30	3	20,372	0.01%
2021/05/03	64.5	89.03	33	90.68	87.70	31.5	20,113	0.16%
2021/04/29	27.1	92.54	0	0.00	91.60	27.1	19,847	0.14%
2021/04/28	6	94.88	5	94.14	94.40	1	19,756	0.01%
2021/04/27	24.8	94.27	0.1	94.60	94.00	24.7	19,929	0.12%
2021/04/26	8	95.59	19.2	95.06	95.90	-11.2	19,902	-0.06%
2021/04/23	21	93.69	11	94.15	94.40	10	19,919	0.05%
2021/04/22	49.4	96.19	20	94.91	93.40	29.4	19,931	0.15%
2021/04/21	44.3	98.66	13	98.97	98.30	31.3	19,622	0.16%
2021/04/20	26	100.49	6	100.77	99.70	20	19,558	0.10%
2021/04/19	4	100.00	14.1	100.39	99.40	-10.1	19,730	-0.05%
2021/04/16	12	99.22	8.1	99.25	98.70	3.9	20,139	0.02%
2021/04/15	16.5	99.07	7	99.04	99.00	9.5	20,435	0.05%
2021/04/14	34.5	99.05	14.1	100.26	99.70	20.4	20,480	0.10%
2021/04/13	13	101.29	21	101.53	100.00	-8	20,503	-0.04%
2021/04/12	28.5	100.24	18.3	101.47	99.10	10.2	20,485	0.05%
2021/04/09	25.1	100.71	63	101.03	102.50	-37.9	20,283	-0.19%
2021/04/08	23	97.87	13	98.04	98.30	10	19,732	0.05%
2021/04/07	18.6	97.33	7	97.17	97.10	11.6	19,728	0.06%
2021/04/06	76.1	98.81	21.2	98.85	97.30	54.9	19,707	0.28%
2021/04/01	26.2	99.07	132.2	98.90	100.50	-106	19,449	-0.55%	大賣/鉅額交易
2021/03/31	4.1	92.70	1	93.60	91.90	3.1	18,561	0.02%
2021/03/30	10	91.00	7	91.80	92.20	3	18,589	0.02%
2021/03/29	9	91.18	7	92.01	91.20	2	18,703	0.01%
2021/03/26	2.1	91.87	2	91.40	91.90	0.1	18,884	0.00%
2021/03/25	2	89.35	4	89.20	89.60	-2	19,032	-0.01%
2021/03/24	6	90.05	8	90.09	90.00	-2	19,048	-0.01%
2021/03/23	8	92.08	5	92.48	91.70	3	19,141	0.02%
2021/03/22	10.1	90.98	0	0.00	90.90	10.1	19,233	0.05%
2021/03/19	14	92.91	6	92.88	92.50	8	19,282	0.04%
2021/03/18	9	94.67	20.2	95.06	95.50	-11.2	19,232	-0.06%
2021/03/17	3	91.80	5	93.06	91.90	-2	19,428	-0.01%
2021/03/16	3	93.70	7	93.70	93.40	-4	19,642	-0.02%
2021/03/15	3	92.83	14	92.87	93.20	-11	19,972	-0.06%
2021/03/12	14	92.82	10	93.53	93.50	4	20,216	0.02%
2021/03/11	11.1	90.27	7.1	90.57	91.40	4	20,465	0.02%
2021/03/10	7	88.51	5.2	88.99	87.60	1.8	21,091	0.01%
2021/03/09	3	86.40	4	86.45	86.70	-1	21,468	0.00%
2021/03/08	10	90.18	2	90.30	88.60	8	22,177	0.04%
2021/03/05	14.2	89.64	11	89.84	89.70	3.1	22,681	0.01%
2021/03/04	25	92.65	9	93.72	91.80	16	22,635	0.07%
2021/03/03	19.2	92.70	15	91.73	92.00	4.1	22,511	0.02%
2021/03/02	7	98.22	9	98.00	95.50	-2	22,276	-0.01%
2021/02/26	11	96.46	6.4	96.70	96.50	4.7	22,274	0.02%
2021/02/25	3.4	99.80	11.6	99.88	98.50	-8.3	22,237	-0.04%
2021/02/24	13.2	98.97	13.4	98.69	96.60	-0.2	22,219	0.00%
2021/02/23	10	96.37	14	97.81	98.40	-4	21,957	-0.02%
2021/02/22	13.8	97.21	24.1	97.09	97.10	-10.3	21,922	-0.05%
2021/02/19	22	92.16	21	93.38	93.00	1	21,797	0.00%
2021/02/18	10.1	90.09	6	90.23	89.90	4.1	21,892	0.02%
2021/02/17	6	90.52	24.5	90.42	89.90	-18.5	22,303	-0.08%
2021/02/05	9	86.78	3	87.77	86.70	6	22,090	0.03%
2021/02/04	4	85.70	22	85.81	86.60	-18	22,357	-0.08%
2021/02/03	8	87.84	14	87.26	86.30	-6	22,408	-0.03%
2021/02/02	49.2	87.89	71	88.06	86.90	-21.8	22,289	-0.10%
2021/02/01	25	84.54	40	85.36	86.30	-15	21,772	-0.07%
2021/01/29	13	81.01	94.1	80.27	79.90	-81.1	21,489	-0.38%
2021/01/28	17	79.32	6.1	79.10	79.40	11	21,291	0.05%
2021/01/27	3	82.77	1	84.00	82.50	2	21,208	0.01%
2021/01/26	20	83.06	2	83.25	83.00	18	21,177	0.08%
2021/01/25	6	83.75	4	85.18	85.10	2	21,098	0.01%
2021/01/22	10	85.16	3	85.33	85.40	7	21,067	0.03%
2021/01/21	25.5	85.36	12	86.13	85.80	13.5	21,102	0.06%
2021/01/20	22	85.20	32	85.83	84.30	-10	21,175	-0.05%
2021/01/19	8	85.98	5.8	86.30	86.80	2.2	21,044	0.01%
2021/01/18	13	85.03	6.1	85.15	86.00	6.9	21,034	0.03%
2021/01/15	47	86.79	16	86.27	86.20	31	20,941	0.15%
2021/01/14	4.4	89.39	20	90.52	89.80	-15.6	20,784	-0.07%
2021/01/13	17	88.55	5	88.80	88.70	12	20,666	0.06%
2021/01/12	60.1	89.46	8	88.74	87.70	52.1	20,534	0.25%
2021/01/11	27.6	91.61	43.1	91.30	91.20	-15.4	20,327	-0.08%
2021/01/08	13	95.26	46	95.61	96.70	-33	19,981	-0.17%
2021/01/07	12.1	92.81	43.1	92.90	92.80	-31	19,808	-0.16%
2021/01/06	21.1	91.82	24	93.02	91.50	-2.9	20,333	-0.01%
2021/01/05	17.1	91.81	44	93.14	90.50	-26.9	20,428	-0.13%
2021/01/04	84	89.18	30.1	90.26	90.70	53.9	20,516	0.26%
2020/12/31	6	86.65	3	86.97	86.80	3	20,634	0.01%
2020/12/30	18	87.64	17	87.36	87.30	1	21,205	0.00%
2020/12/29	14	87.14	7.1	87.51	87.00	6.9	21,092	0.03%
2020/12/28	10	88.32	34.8	88.05	89.10	-24.7	21,056	-0.12%
2020/12/25	14	84.54	4	85.13	84.00	10	20,958	0.05%
2020/12/24	10	84.66	9.1	84.59	85.30	0.9	21,220	0.00%
2020/12/23	8	81.40	7	82.21	83.00	1	21,196	0.00%
2020/12/22	21.3	83.27	18	82.27	81.20	3.3	21,100	0.02%
2020/12/21	10.1	84.33	3	86.00	84.20	7.1	20,900	0.03%
2020/12/18	2.5	85.35	5	85.10	84.80	-2.5	20,833	-0.01%
2020/12/17	18	86.77	4	85.98	85.70	14	20,928	0.07%
2020/12/16	2	86.00	19	86.39	85.80	-17	20,906	-0.08%
2020/12/15	2	84.61	8	84.36	84.10	-6	20,956	-0.03%
2020/12/14	2	84.95	11	83.27	85.30	-9	21,185	-0.04%
2020/12/11	42.1	86.31	8	84.63	85.30	34.1	21,155	0.16%
2020/12/10	16.3	88.97	15	89.31	88.30	1.3	20,817	0.01%
2020/12/09	18.1	89.91	32.2	90.75	91.90	-14.1	20,778	-0.07%
2020/12/08	7	87.74	8	87.51	88.00	-1	20,368	0.00%
2020/12/07	25.3	89.39	33	88.91	88.30	-7.7	20,163	-0.04%
2020/12/04	42.1	87.72	45.2	87.58	87.60	-3.1	19,684	-0.02%
2020/12/03	51	83.86	43	83.95	83.80	8	19,057	0.04%
2020/12/02	32.7	81.02	337	81.08	81.50	-304.3	18,803	-1.62%	大賣/鉅額交易
2020/12/01	28	75.37	37.1	75.93	76.90	-9.1	17,987	-0.05%
2020/11/30	6	72.45	14	72.81	72.40	-8	17,621	-0.05%
2020/11/27	8	71.74	15.1	72.33	71.30	-7.1	17,549	-0.04%
2020/11/26	8.2	69.04	5	69.62	70.70	3.2	17,401	0.02%
2020/11/25	17	70.02	7	70.20	69.30	10	17,496	0.06%
2020/11/24	11	71.21	7	70.93	71.00	4	17,273	0.02%
2020/11/23	8	71.38	29	71.13	71.60	-21	17,100	-0.12%
2020/11/20	2	68.10	5	68.86	68.80	-3	16,876	-0.02%
2020/11/19	6	67.05	36.2	67.78	67.80	-30.2	16,884	-0.18%
2020/11/18	7	66.62	20	67.20	67.00	-13	16,738	-0.08%
2020/11/17	9	66.43	198	66.90	67.10	-189	16,602	-1.14%	大賣/鉅額交易
2020/11/16	15	64.05	36	64.06	64.20	-21	16,250	-0.13%
2020/11/13	7	62.19	6.3	62.08	62.20	0.7	16,244	0.00%
2020/11/12	2.1	62.19	53	61.90	62.00	-50.9	16,291	-0.31%
2020/11/11	9	59.84	3	60.13	60.00	6	16,016	0.04%
2020/11/10	2	60.55	1	60.90	60.60	1	15,986	0.01%
2020/11/09	7.2	60.42	5	60.52	60.40	2.2	15,981	0.01%
2020/11/06	5	59.70	6	59.63	59.80	-1	16,189	-0.01%
2020/11/05	3	59.27	6	59.20	59.40	-3	16,279	-0.02%
2020/11/04	9.1	58.44	14	58.51	59.00	-4.9	16,418	-0.03%
2020/11/03	14	58.88	3.2	58.69	58.80	10.8	16,611	0.07%
2020/11/02	5	57.80	10	57.95	57.80	-5	17,090	-0.03%
2020/10/30	2	57.60	59	57.59	57.80	-57	17,354	-0.33%
2020/10/29	7	58.01	1	58.80	58.20	6	17,450	0.03%
2020/10/28	32	58.31	1	58.60	58.30	31	17,486	0.18%
2020/10/27	5	59.60	3	59.77	59.50	2	17,421	0.01%
2020/10/26	11	60.70	4	60.38	60.50	7	17,388	0.04%
2020/10/23	24	61.40	12	61.32	61.40	12	17,414	0.07%
2020/10/22	0	0.00	6	61.65	61.80	-6	17,445	-0.03%
2020/10/21	7	62.03	1	61.90	61.90	6	17,508	0.03%
2020/10/20	5	61.68	6	61.45	62.10	-1	17,661	-0.01%
2020/10/19	2	61.90	12	61.89	61.80	-10	17,705	-0.06%
2020/10/16	14	60.34	9	60.51	60.10	5	17,779	0.03%
2020/10/15	15	61.91	16	62.03	61.50	-1	17,777	-0.01%
2020/10/14	42	62.44	123	62.50	62.30	-81	17,593	-0.46%	大賣/
2020/10/13	21	59.66	15	60.43	61.40	6	16,959	0.04%
2020/10/12	45	61.07	29	61.11	60.50	16	16,700	0.10%
2020/10/08	32	59.23	13	59.33	59.40	19	16,548	0.11%
2020/10/07	19	59.45	130	58.95	59.60	-111	16,572	-0.67%	大賣/鉅額交易
2020/10/06	13	56.58	8	56.73	56.60	5	16,497	0.03%
2020/10/05	12	56.97	18	56.42	56.30	-6	16,602	-0.04%
2020/09/30	5	57.04	14	57.15	57.50	-9	16,613	-0.05%
2020/09/29	6	56.55	64	56.38	56.90	-58	16,445	-0.35%
2020/09/28	23	54.89	23	55.31	55.10	0	16,302	0.00%
2020/09/25	29	52.74	2	52.60	52.50	27	16,335	0.17%
2020/09/24	3	52.97	9	52.98	52.90	-6	16,402	-0.04%
2020/09/23	43	53.64	6	53.37	53.30	37	16,387	0.23%
2020/09/22	28	55.31	8	54.98	54.90	20	16,460	0.12%
2020/09/21	0	0.00	8	56.79	56.60	-8	16,429	-0.05%
2020/09/18	2	56.90	23	56.84	56.30	-21	16,524	-0.13%
2020/09/17	13	56.15	71	56.29	56.80	-58	16,514	-0.35%
2020/09/16	0	0.00	18	54.92	55.20	-18	16,235	-0.11%
2020/09/15	7	54.60	3	55.10	54.50	4	16,257	0.02%
2020/09/14	11	54.98	28	54.94	54.80	-17	16,423	-0.10%
2020/09/11	2	52.80	7	53.24	53.30	-5	16,317	-0.03%
2020/09/10	10	53.19	6	53.20	53.00	4	16,426	0.02%
2020/09/09	28	53.89	51	53.69	54.20	-23	16,440	-0.14%
2020/09/08	3	54.27	54	54.68	54.80	-51	16,605	-0.31%
2020/09/07	15	54.66	24	54.67	54.30	-9	16,587	-0.05%
2020/09/04	34	52.03	25	52.24	52.80	9	16,544	0.05%
2020/09/03	30	53.53	59	53.21	53.20	-29	16,641	-0.17%
2020/09/02	10	51.05	8	51.30	51.10	2	16,572	0.01%
2020/09/01	6	51.93	6	51.98	52.30	0	16,880	0.00%
2020/08/31	44	52.68	18	52.86	51.90	26	17,363	0.15%
2020/08/28	7	53.97	14	53.82	53.90	-7	17,704	-0.04%
2020/08/27	11	54.16	20	53.99	54.00	-9	17,922	-0.05%
2020/08/26	13	53.45	15	53.67	53.40	-2	17,981	-0.01%
2020/08/25	21	52.53	30	52.78	53.00	-9	17,901	-0.05%
2020/08/24	18	50.54	17	50.64	51.00	1	17,951	0.01%
2020/08/21	13	49.91	16	49.94	49.85	-3	18,240	-0.02%
2020/08/20	53	49.32	63	49.82	49.20	-10	18,129	-0.06%
2020/08/19	238.1	52.07	35	52.16	51.80	203.1	17,858	1.14%	大買/鉅額交易
2020/08/18	12.1	55.34	16	55.28	55.10	-3.9	17,340	-0.02%
2020/08/17	23	54.70	16	54.70	54.40	7	17,246	0.04%
2020/08/14	7	54.63	7	54.74	55.10	0	17,223	0.00%
2020/08/13	1	55.60	7	55.14	55.40	-6	17,202	-0.03%
2020/08/12	116	54.66	12	54.74	55.10	104	17,282	0.60%	大買/鉅額交易
2020/08/11	12	55.43	32	55.64	55.70	-20	17,177	-0.12%
2020/08/10	16	54.25	10	54.42	54.40	6	17,148	0.03%
2020/08/07	41	54.92	8	55.45	55.00	33	17,295	0.19%
2020/08/06	54	56.80	13	56.92	56.40	41	17,063	0.24%
2020/08/05	31	58.14	6	58.07	58.00	25	16,667	0.15%
2020/08/04	38	58.79	45	58.99	58.70	-7	16,474	-0.04%
2020/08/03	11	59.71	22	60.45	59.30	-11	16,402	-0.07%
2020/07/31	2	60.90	10	60.81	60.60	-8	16,480	-0.05%
2020/07/30	58.8	59.77	14	59.91	60.20	44.8	16,520	0.27%
2020/07/29	12	58.74	3	58.93	58.90	9	16,481	0.05%
2020/07/28	22	59.80	1	59.70	59.50	21	16,514	0.13%
2020/07/27	7	59.80	16	60.17	59.60	-9	16,716	-0.05%
2020/07/24	62	61.52	42	62.10	60.40	20	16,853	0.12%
2020/07/23	36	61.98	4	61.55	62.00	32	16,968	0.19%
2020/07/22	55	62.20	9	62.43	61.70	46	17,022	0.27%
2020/07/21	9	61.22	12	61.24	61.20	-3	16,870	-0.02%
2020/07/20	15	60.67	7	60.57	60.80	8	16,851	0.05%
2020/07/17	2	60.20	1	60.50	60.20	1	17,012	0.01%
2020/07/16	3	60.77	3	60.80	60.30	0	17,295	0.00%
2020/07/15	8	60.69	2	60.85	60.10	6	17,225	0.03%
2020/07/14	41	61.94	21	63.06	61.50	20	17,222	0.12%
2020/07/13	16	62.31	58	62.60	62.70	-42	16,903	-0.25%
2020/07/10	6	60.07	4	60.05	59.60	2	16,663	0.01%
2020/07/09	10	60.95	4	60.98	61.00	6	16,657	0.04%
2020/07/08	15	60.61	2	60.50	60.20	13	16,765	0.08%
2020/07/07	5	60.36	27	60.35	60.80	-22	16,817	-0.13%
2020/07/06	2.1	60.01	4	60.00	60.20	-1.9	16,885	-0.01%
2020/07/03	14	59.94	11	60.15	59.80	3	17,143	0.02%
2020/07/02	10	60.08	8	60.48	60.50	2	17,551	0.01%
2020/07/01	5	61.04	19	61.31	61.00	-14	17,699	-0.08%
2020/06/30	8	60.74	21	60.91	61.00	-13	17,652	-0.07%
2020/06/29	18	59.70	5	59.70	59.50	13	17,948	0.07%
2020/06/24	38	60.09	6	60.60	60.80	32	17,985	0.18%
2020/06/23	0	0.00	4	59.98	60.00	-4	18,192	-0.02%
2020/06/22	36	60.11	1.1	60.00	59.90	34.9	18,532	0.19%
2020/06/19	20	60.09	4	60.20	59.80	16	18,742	0.09%
2020/06/18	9	60.31	2	60.30	60.40	7	18,709	0.04%
2020/06/17	10	60.77	1	60.50	60.60	9	18,849	0.05%
2020/06/16	7	61.26	4	61.25	61.50	3	19,172	0.02%
2020/06/15	11	60.27	5	60.60	60.00	6	19,427	0.03%
2020/06/12	15	60.76	23	61.00	61.20	-8	19,493	-0.04%
2020/06/11	30	62.55	11	62.85	61.80	19	19,631	0.10%
2020/06/10	0	0.00	14	63.69	64.00	-14	19,580	-0.07%
2020/06/09	24	63.50	15	63.45	63.40	9	19,695	0.05%
2020/06/08	24	63.83	29	63.68	63.80	-5	19,846	-0.03%
2020/06/05	12	63.63	67	63.71	64.20	-55	19,428	-0.28%
2020/06/04	40	62.34	45	62.67	62.20	-5	18,970	-0.03%
2020/06/03	11	60.72	17	61.08	61.20	-6	18,536	-0.03%
2020/06/02	22	60.50	4	61.00	60.10	18	18,384	0.10%
2020/06/01	2	60.95	8	60.88	60.90	-6	18,384	-0.03%
2020/05/29	13	60.07	15	60.07	59.80	-2	18,412	-0.01%
2020/05/28	38	62.16	38	62.63	60.90	0	18,336	0.00%
2020/05/27	24	60.75	5	60.84	60.70	19	18,213	0.10%
2020/05/26	10	60.78	10	60.78	60.70	0	18,430	0.00%
2020/05/25	4	59.10	3	58.30	59.70	1	18,475	0.01%
2020/05/22	3	60.43	4	60.80	59.40	-1	18,595	-0.01%
2020/05/21	13	60.74	7	60.93	60.80	6	18,609	0.03%
2020/05/20	18	60.02	8	60.35	59.90	10	18,581	0.05%
2020/05/19	17	59.16	2	59.25	59.20	15	18,672	0.08%
2020/05/18	13	58.97	0	0.00	58.50	13	18,652	0.07%
2020/05/15	11	60.88	6	60.37	60.10	5	18,773	0.03%
2020/05/14	80	61.10	39	61.17	60.00	41	18,736	0.22%
2020/05/13	80	62.89	13	62.78	62.90	67	18,450	0.36%
2020/05/12	28	63.81	1	63.50	63.60	27	18,589	0.15%
2020/05/11	38	64.77	15	64.87	64.70	23	18,536	0.12%
2020/05/08	21	64.59	3	64.27	63.80	18	18,492	0.10%
2020/05/07	7	64.13	13	64.58	64.40	-6	18,441	-0.03%
2020/05/06	42	63.79	7	63.71	63.30	35	18,319	0.19%
2020/05/05	20	62.99	9	63.22	63.00	11	18,303	0.06%
2020/05/04	21	62.60	56	62.96	62.80	-35	18,661	-0.19%
2020/04/30	23	65.32	10	65.07	65.00	13	18,567	0.07%
2020/04/29	23	63.81	14	64.42	64.20	9	18,365	0.05%
2020/04/28	25	62.88	64	61.97	63.20	-39	18,233	-0.21%
2020/04/27	48	61.14	17	60.81	61.60	31	18,118	0.17%
2020/04/24	20	59.50	3	59.27	59.10	17	18,035	0.09%
2020/04/23	7	60.10	0	0.00	59.40	7	17,998	0.04%
2020/04/22	4	58.73	10	58.95	59.90	-6	17,919	-0.03%
2020/04/21	26	58.45	135	58.11	58.00	-109	17,733	-0.61%	大賣/鉅額交易
2020/04/20	13	61.02	7	60.89	60.80	6	17,473	0.03%
2020/04/17	22	62.50	85	62.04	61.10	-63	17,652	-0.36%
2020/04/16	11	61.48	6	61.52	61.60	5	17,438	0.03%
2020/04/15	81	61.72	32	61.02	61.30	49	17,361	0.28%
2020/04/14	18	61.03	1	61.10	60.70	17	17,341	0.10%
2020/04/13	27	60.22	3	60.67	59.80	24	17,368	0.14%
2020/04/10	6	62.13	5	61.84	62.00	1	17,119	0.01%
2020/04/09	13	63.92	12	63.10	62.60	1	17,198	0.01%
2020/04/08	46.1	63.00	41	61.98	63.40	5.1	17,481	0.03%
2020/04/07	21	60.54	110	60.95	62.00	-89	17,099	-0.52%	大賣/
2020/04/06	29	55.53	17	55.52	56.40	12	16,665	0.07%
2020/04/01	5	53.32	49	53.83	53.90	-44	16,459	-0.27%
2020/03/31	40	53.68	52	53.42	53.70	-12	16,285	-0.07%
2020/03/30	21	52.69	0	0.00	53.90	21	15,892	0.13%
2020/03/27	199	55.86	14	55.56	55.00	185	15,737	1.18%	大買/鉅額交易
2020/03/26	15	52.98	26	53.56	54.00	-11	15,448	-0.07%
2020/03/25	18	52.36	42	52.42	52.60	-24	15,288	-0.16%
2020/03/24	10	47.87	19	48.10	48.30	-9	15,366	-0.06%
2020/03/23	41.1	44.73	5	44.54	44.20	36.1	15,378	0.23%
2020/03/20	38	47.89	29	48.57	48.65	9	15,594	0.06%
2020/03/19	17	46.22	13	47.27	45.20	4	15,699	0.03%
2020/03/18	17	54.38	16.2	52.92	50.20	0.8	15,940	0.01%
2020/03/17	12	55.53	7	55.26	54.10	5	15,935	0.03%
2020/03/16	4	60.68	3	62.50	59.20	1	15,889	0.01%
2020/03/13	16	60.63	3	60.07	62.90	13	15,789	0.08%
2020/03/12	46	67.28	15	67.03	66.00	31	15,712	0.20%
2020/03/11	11	73.82	2	75.05	72.60	9	15,616	0.06%
2020/03/10	6.2	73.85	5	74.60	74.90	1.2	16,247	0.01%
2020/03/09	7	75.90	7	75.54	74.80	0	16,399	0.00%
2020/03/06	8	78.43	10	78.81	78.50	-2	16,572	-0.01%
2020/03/05	2	80.05	6	79.98	80.10	-4	16,512	-0.02%
2020/03/04	4	78.13	5	78.10	78.60	-1	16,441	-0.01%
2020/03/03	17	78.31	7	78.13	77.80	10	16,394	0.06%
2020/03/02	9	75.60	2	76.70	76.30	7	16,307	0.04%
2020/02/27	41	78.44	33	78.77	77.30	8	16,166	0.05%
2020/02/26	14	81.80	2	81.95	81.40	12	15,899	0.08%
2020/02/25	24	83.33	2	83.40	83.30	22	15,824	0.14%
2020/02/24	7	84.36	6	85.05	84.50	1	15,791	0.01%
2020/02/21	7	84.39	51	84.31	84.40	-44	15,767	-0.28%
2020/02/20	36	83.58	3	84.60	83.60	33	15,878	0.21%
2020/02/19	19	84.04	5	83.88	84.80	14	15,889	0.09%
2020/02/18	63	84.91	2	84.45	83.80	61	15,912	0.38%
2020/02/17	3	88.00	9	87.84	88.00	-6	15,974	-0.04%
2020/02/14	5	86.34	55	86.73	86.80	-50	15,958	-0.31%
2020/02/13	4	86.50	44	86.68	86.50	-40	15,905	-0.25%
2020/02/12	4	84.55	5	84.66	84.70	-1	15,692	-0.01%
2020/02/11	0	0.00	12	84.22	85.10	-12	15,604	-0.08%
2020/02/10	7	83.21	5	83.52	83.50	2	15,557	0.01%
2020/02/07	8	84.33	33	84.29	84.30	-25	15,720	-0.16%
2020/02/06	12	85.06	14	84.81	85.10	-2	16,029	-0.01%
2020/02/05	11	83.12	24	83.72	84.40	-13	16,011	-0.08%
2020/02/04	26	79.35	17.1	79.72	79.90	8.9	15,700	0.06%
2020/02/03	11	78.94	14	78.90	79.40	-3	15,804	-0.02%
2020/01/31	19	78.82	12	78.22	78.10	7	15,856	0.04%
2020/01/30	29	78.94	5	79.54	77.80	24	15,773	0.15%
2020/01/20	5	84.92	6	85.07	85.20	-1	15,557	-0.01%
2020/01/17	2	83.30	4	83.68	83.60	-2	15,652	-0.01%
2020/01/16	18	83.14	0	0.00	83.40	18	15,683	0.11%
2020/01/15	2	84.60	3	85.87	83.80	-1	15,707	-0.01%
2020/01/14	17	85.26	11	85.80	85.30	6	15,890	0.04%
2020/01/13	24	86.08	39	86.73	85.50	-15	15,918	-0.09%
2020/01/10	9	83.46	11.1	84.27	84.30	-2.1	15,943	-0.01%
2020/01/09	43	84.27	11	84.47	83.40	32	15,933	0.20%
2020/01/08	11	83.83	11	83.57	82.60	0	15,985	0.00%
2020/01/07	3	80.40	2	81.15	81.10	1	15,937	0.01%
2020/01/06	0	0.00	6	83.60	83.70	-6	16,165	-0.04%
2020/01/03	7	85.89	8	84.15	84.80	-1	16,883	-0.01%
2020/01/02	31	86.89	24	87.86	86.00	7	16,981	0.04%
2019/12/31	2	84.05	0	0.00	83.40	2	16,518	0.01%
2019/12/30	0	0.00	1	85.40	84.50	-1	16,674	-0.01%
2019/12/27	3	84.10	3	84.20	83.60	0	16,779	0.00%
2019/12/26	5	83.82	6	84.37	83.70	-1	16,857	-0.01%
2019/12/25	2	83.50	3	83.57	84.10	-1	17,027	-0.01%
2019/12/24	4	83.23	2	83.55	83.50	2	17,325	0.01%
2019/12/23	4	83.10	16	83.08	82.60	-12	17,442	-0.07%
2019/12/20	50	84.41	42	84.12	83.50	8	17,427	0.05%
2019/12/19	21	85.03	29	85.66	85.50	-8	17,330	-0.05%
2019/12/18	32	83.97	12	84.14	84.00	20	17,121	0.12%
2019/12/17	14	84.66	22	84.90	85.30	-8	16,935	-0.05%
2019/12/16	21	82.65	25	82.96	82.80	-4	16,537	-0.02%
2019/12/13	17	80.05	49	80.00	79.60	-32	16,307	-0.20%
2019/12/12	16	77.06	47	77.29	77.30	-31	16,202	-0.19%
2019/12/11	13	75.95	10	76.05	75.60	3	16,149	0.02%
2019/12/10	3	75.57	2	75.80	75.10	1	15,982	0.01%
2019/12/09	9.1	76.13	6	76.80	76.00	3.1	15,918	0.02%
2019/12/06	15	75.88	8	76.74	75.30	7	15,863	0.04%
2019/12/05	10.2	76.29	32	77.16	77.20	-21.8	15,614	-0.14%
2019/12/04	20	73.34	36	72.71	72.60	-16	15,170	-0.11%
2019/12/03	2	73.25	28	73.17	73.30	-26	15,695	-0.17%
2019/12/02	1	71.60	0	0.00	71.60	1	15,683	0.01%
2019/11/29	1	72.00	3	71.40	71.20	-2	15,714	-0.01%
2019/11/28	0	0.00	35	71.99	71.70	-35	15,743	-0.22%
2019/11/27	6	71.60	14	71.61	71.10	-8	16,042	-0.05%
2019/11/26	1	71.60	91	71.58	70.80	-90	16,240	-0.55%
2019/11/25	3	70.83	1	70.80	70.80	2	16,229	0.01%
2019/11/22	1	69.90	8	70.78	70.10	-7	16,398	-0.04%
2019/11/21	23	69.07	4	69.25	69.30	19	16,432	0.12%
2019/11/20	17	70.43	4	70.60	71.00	13	16,400	0.08%
2019/11/19	12	71.59	9	71.48	71.20	3	16,383	0.02%
2019/11/18	6	71.43	27	71.29	71.10	-21	16,350	-0.13%
2019/11/15	13	68.42	20	68.95	69.00	-7	16,425	-0.04%
2019/11/14	63	68.26	12	67.65	67.20	51	16,375	0.31%
2019/11/13	71	70.38	1	69.90	69.90	70	16,213	0.43%
2019/11/12	0	0.00	2	71.95	72.00	-2	16,380	-0.01%
2019/11/11	3	71.33	18	71.40	71.20	-15	16,841	-0.09%
2019/11/08	2	72.75	2	72.50	72.40	0	16,960	0.00%
2019/11/07	19	72.08	3	72.17	72.40	16	17,237	0.09%
2019/11/06	24	73.34	25	73.24	72.50	-1	17,622	-0.01%
2019/11/05	32	71.23	69	72.32	73.00	-37	17,609	-0.21%
2019/11/04	13	69.84	11	70.44	69.80	2	17,614	0.01%
2019/11/01	24	69.75	23.2	70.30	70.60	0.8	17,772	0.00%
2019/10/31	29	70.22	5	70.30	70.00	24	18,113	0.13%
2019/10/30	15	71.12	18	70.93	71.10	-3	18,232	-0.02%
2019/10/29	25	72.29	59	72.38	72.30	-34	18,513	-0.18%
2019/10/28	3	72.00	1	72.20	71.90	2	18,880	0.01%
2019/10/25	68	72.36	5	72.52	71.70	63	19,226	0.33%
2019/10/24	6	71.10	10	71.10	71.30	-4	19,474	-0.02%
2019/10/23	2	70.60	3	71.20	70.60	-1	20,013	0.00%
2019/10/22	26	71.47	10	70.70	70.90	16	20,315	0.08%
2019/10/21	7	71.59	20	71.68	71.60	-13	20,699	-0.06%
2019/10/18	49	71.77	27	72.03	72.30	22	21,155	0.10%
2019/10/17	20	69.63	15	70.50	70.40	5	21,006	0.02%
2019/10/16	31	70.18	20	70.61	70.00	11	21,169	0.05%
2019/10/15	8	70.05	8	70.20	69.60	0	21,329	0.00%
2019/10/14	20	72.78	4	72.28	71.70	16	21,521	0.07%
2019/10/09	35	72.86	13	73.40	71.40	22	21,722	0.10%
2019/10/08	22	78.90	8	78.70	78.60	14	22,011	0.06%
2019/10/07	2	81.80	8	81.55	81.70	-6	22,204	-0.03%
2019/10/04	6	79.75	5	79.72	79.20	1	22,600	0.00%
2019/10/03	8	79.88	4	80.13	79.90	4	22,655	0.02%
2019/10/02	7	82.23	1	82.40	82.00	6	22,675	0.03%
2019/10/01	5	82.02	0	0.00	83.10	5	22,863	0.02%
2019/09/27	6	81.23	8	81.70	80.50	-2	23,213	-0.01%
2019/09/26	9	83.12	1	83.80	84.30	8	23,309	0.03%
2019/09/25	6	83.92	2	84.10	85.00	4	23,355	0.02%
2019/09/24	3.2	85.95	7	85.26	85.40	-3.8	23,564	-0.02%
2019/09/23	5	83.74	9	83.92	85.00	-4	23,513	-0.02%
2019/09/20	0	0.00	6	82.47	82.90	-6	23,470	-0.03%
2019/09/19	6	82.33	33	81.24	81.40	-27	23,507	-0.11%
2019/09/18	27	82.82	25	82.25	82.10	2	23,652	0.01%
2019/09/17	19	81.72	37	81.97	82.00	-18	23,426	-0.08%
2019/09/16	9	78.58	18	78.13	78.10	-9	23,070	-0.04%
2019/09/12	1	77.50	4	77.75	77.80	-3	22,934	-0.01%
2019/09/11	2	76.80	2.1	76.94	76.90	-0.1	23,092	0.00%
2019/09/10	7	76.66	45	76.74	76.50	-38	23,073	-0.16%
2019/09/09	12	76.68	11	76.82	76.50	1	22,963	0.00%
2019/09/06	8	77.38	37	76.69	77.10	-29	22,935	-0.13%
2019/09/05	11	76.18	30	75.91	76.90	-19	22,727	-0.08%
2019/09/04	2	73.05	19	73.26	73.00	-17	22,048	-0.08%
2019/09/03	3	71.27	5	71.54	71.20	-2	21,843	-0.01%
2019/09/02	7	71.73	17	71.71	71.80	-10	21,945	-0.05%
2019/08/30	13	70.30	36	70.33	70.40	-23	22,042	-0.10%
2019/08/29	31	71.20	20	71.34	70.90	11	21,791	0.05%
2019/08/28	6	73.08	130	72.62	73.50	-124	21,629	-0.57%	大賣/鉅額交易
2019/08/27	10	72.25	20	72.33	72.40	-10	21,576	-0.05%
2019/08/26	7	70.33	10	70.75	71.10	-3	21,613	-0.01%
2019/08/23	6	71.22	5	71.40	71.50	1	21,653	0.00%
2019/08/22	8	70.34	5	70.20	70.30	3	21,891	0.01%
2019/08/21	1	69.60	3	70.13	70.20	-2	21,999	-0.01%
2019/08/20	6	70.00	4	70.45	69.60	2	21,910	0.01%
2019/08/19	10	71.49	2	71.05	71.50	8	21,701	0.04%
2019/08/16	29	71.43	20	71.31	71.30	9	21,706	0.04%
2019/08/15	16	71.08	15	71.64	71.40	1	21,528	0.00%
2019/08/14	12	72.13	8	71.76	72.50	4	21,327	0.02%
2019/08/13	6	68.08	6	68.85	68.80	0	20,914	0.00%
2019/08/12	6	68.75	5	68.58	69.30	1	20,823	0.00%
2019/08/08	49	68.52	1	69.20	68.10	48	20,648	0.23%
2019/08/07	15	70.43	4	70.75	69.80	11	20,380	0.05%
2019/08/06	6	69.05	3	68.87	69.20	3	20,360	0.01%
2019/08/05	4	71.50	3	70.93	70.90	1	20,128	0.00%
2019/08/02	7	72.36	17	72.18	72.30	-10	19,947	-0.05%
2019/08/01	4	72.98	5	73.10	74.10	-1	19,603	-0.01%
2019/07/31	13	73.64	3	73.70	74.00	10	19,326	0.05%
2019/07/30	19	74.51	9	75.02	75.80	10	18,943	0.05%
2019/07/29	21	75.45	9	75.83	74.80	12	18,672	0.06%
2019/07/26	39	76.22	27	76.23	77.00	12	18,418	0.07%
2019/07/25	36	73.90	150	75.19	76.50	-114	18,036	-0.63%	大賣/鉅額交易
2019/07/24	13	70.92	21	71.33	71.80	-8	17,555	-0.05%
2019/07/23	25	72.41	31	72.16	72.30	-6	17,288	-0.03%
2019/07/22	4	69.93	47	69.67	69.80	-43	16,822	-0.26%
2019/07/19	3	67.17	6	67.65	67.70	-3	16,681	-0.02%
2019/07/18	8	67.35	1	67.80	66.70	7	16,766	0.04%
2019/07/17	22	67.80	11	67.74	67.70	11	16,761	0.07%
2019/07/16	40	68.49	42	68.65	67.90	-2	16,403	-0.01%
2019/07/15	14	68.71	21	68.15	69.90	-7	16,011	-0.04%
2019/07/12	37	66.47	117	66.93	66.70	-80	15,539	-0.51%	大賣/
2019/07/11	102	64.94	85	65.32	65.40	17	14,914	0.11%	大買/
2019/07/10	95	64.02	117	63.94	64.40	-22	14,508	-0.15%	大賣/
2019/07/09	1	61.20	42	62.09	62.80	-41	14,063	-0.29%
2019/07/08	15	61.13	17	61.71	61.00	-2	13,989	-0.01%
2019/07/05	16	61.63	27	61.55	62.00	-11	13,864	-0.08%
2019/07/04	26	59.25	14	59.20	59.20	12	13,603	0.09%
2019/07/03	89	65.41	5.2	65.49	65.20	83.8	13,120	0.64%
2019/07/02	11	66.31	12	66.34	66.30	-1	12,926	-0.01%
2019/07/01	25	65.97	12	65.90	66.00	13	12,763	0.10%
2019/06/28	20	64.28	1	64.50	64.50	19	12,675	0.15%
2019/06/27	9	63.90	39	64.01	64.10	-30	12,671	-0.24%
2019/06/26	4	63.60	10	64.38	63.70	-6	12,576	-0.05%
2019/06/25	18	63.91	14	63.84	63.30	4	12,511	0.03%
2019/06/24	6	63.28	3	63.37	63.10	3	12,335	0.02%
2019/06/21	4	63.23	2	63.15	63.00	2	12,376	0.02%
2019/06/20	3	62.23	3	62.20	62.30	0	12,425	0.00%
2019/06/19	2	61.80	9	62.01	62.10	-7	12,690	-0.06%
2019/06/18	1	60.80	0	0.00	60.90	1	12,913	0.01%
2019/06/14	5	61.00	3	61.03	60.80	2	13,029	0.02%
2019/06/13	5	60.72	3	61.00	60.90	2	13,208	0.02%
2019/06/12	7.2	60.20	25	60.08	60.70	-17.8	13,381	-0.13%
2019/06/11	30	59.59	0	0.00	59.40	30	13,387	0.22%
2019/06/10	4	59.38	0	0.00	59.30	4	13,385	0.03%
2019/06/06	5	59.80	11	59.06	59.20	-6	13,309	-0.05%
2019/06/05	11	60.85	2	61.75	60.50	9	13,197	0.07%
2019/06/04	17	61.09	0	0.00	60.90	17	13,239	0.13%
2019/06/03	7	61.09	5	61.58	61.90	2	13,345	0.01%
2019/05/31	10.6	61.47	9	60.93	61.60	1.6	13,594	0.01%
2019/05/30	8	59.50	32	59.70	60.00	-24	13,647	-0.18%
2019/05/29	86	58.41	1	58.30	58.00	85	14,301	0.59%
2019/05/28	46	60.73	21	60.80	60.90	25	14,202	0.18%
2019/05/27	1	60.60	0	0.00	60.50	1	14,243	0.01%
2019/05/24	4	59.95	5	59.96	59.80	-1	14,355	-0.01%
2019/05/23	9	60.08	42	60.10	60.20	-33	14,524	-0.23%
2019/05/22	27	61.26	0	0.00	60.80	27	14,473	0.19%
2019/05/21	4	61.08	2	61.20	61.50	2	14,511	0.01%
2019/05/20	4	60.90	0	0.00	60.90	4	14,456	0.03%
2019/05/17	59	60.95	1	60.70	60.60	58	14,483	0.40%
2019/05/16	5	61.40	0	0.00	61.00	5	14,663	0.03%
2019/05/15	8	61.98	0	0.00	62.00	8	14,857	0.05%
2019/05/14	54	61.08	2	60.30	61.50	52	14,930	0.35%
2019/05/13	20	62.09	9	63.29	61.10	11	14,868	0.07%
2019/05/10	5	64.16	21	64.30	63.80	-16	14,877	-0.11%
2019/05/09	10	64.27	11	65.20	64.20	-1	14,873	-0.01%
2019/05/08	25	65.66	8	65.91	65.90	17	14,917	0.11%
2019/05/07	16.4	65.95	33	65.88	66.20	-16.6	15,090	-0.11%
2019/05/06	25	65.12	3	65.00	65.00	22	15,350	0.14%
2019/05/03	9	66.10	1	66.40	66.70	8	15,458	0.05%
2019/05/02	2	66.15	5	65.92	65.70	-3	15,502	-0.02%
2019/04/30	11	65.00	6	65.32	65.40	5	15,440	0.03%
2019/04/29	10	65.78	7	65.56	64.70	3	15,403	0.02%
2019/04/26	9	65.70	13	65.68	66.00	-4	15,443	-0.03%
2019/04/25	7	66.33	19	66.08	65.50	-12	15,607	-0.08%
2019/04/24	9	65.47	10	65.14	65.40	-1	15,701	-0.01%
2019/04/23	2.3	64.60	7	64.71	64.90	-4.7	15,609	-0.03%
2019/04/22	0	0.00	2	63.90	63.80	-2	15,427	-0.01%
2019/04/19	10	63.80	10	63.86	63.70	0	15,609	0.00%
2019/04/18	3	64.03	5	63.64	63.10	-2	15,726	-0.01%
2019/04/17	2	62.60	27	63.17	63.90	-25	15,680	-0.16%
2019/04/16	1	62.30	11	62.28	62.70	-10	15,271	-0.07%
2019/04/15	8	61.56	15	61.67	61.70	-7	15,292	-0.05%
2019/04/12	21	60.60	5	61.00	60.50	16	15,430	0.10%
2019/04/11	1	62.40	12	61.71	61.60	-11	15,579	-0.07%
2019/04/09	6	62.62	11	62.81	62.60	-5	15,544	-0.03%
2019/04/08	3	62.50	6	62.65	63.00	-3	15,589	-0.02%
2019/04/03	25	62.13	19	62.23	62.30	6	15,573	0.04%
2019/04/02	19	61.78	26	61.88	61.70	-7	15,576	-0.04%
2019/04/01	3	61.57	5	62.00	61.00	-2	15,479	-0.01%
2019/03/29	1	61.10	0	0.00	61.40	1	15,297	0.01%
2019/03/28	15	60.65	4	60.73	60.80	11	15,362	0.07%
2019/03/27	7	61.06	2	60.80	61.10	5	15,426	0.03%
2019/03/26	4	61.53	1	61.10	61.00	3	15,503	0.02%
2019/03/25	15	61.19	2	61.35	61.10	13	15,537	0.08%
2019/03/22	21	63.88	24	63.76	63.10	-3	15,375	-0.02%
2019/03/21	23	62.60	45.1	63.00	62.80	-22.1	15,116	-0.15%
2019/03/20	15	60.10	9	60.40	60.60	6	14,789	0.04%
2019/03/19	11	59.83	5	59.70	59.70	6	14,829	0.04%
2019/03/18	12	59.61	4	59.93	59.50	8	14,908	0.05%
2019/03/15	13	60.43	10	60.38	60.10	3	15,087	0.02%
2019/03/14	13.2	60.42	15	60.32	60.30	-1.8	14,991	-0.01%
2019/03/13	8	60.45	2	60.10	60.10	6	15,174	0.04%
2019/03/12	3	60.97	2	61.20	60.80	1	15,594	0.01%
2019/03/11	4	60.45	2	60.70	60.40	2	15,731	0.01%
2019/03/08	3	60.07	13	60.42	60.50	-10	16,027	-0.06%
2019/03/07	23	60.67	10	60.19	60.00	13	16,221	0.08%
2019/03/06	32	61.46	4	61.50	61.40	28	16,501	0.17%
2019/03/05	25	63.59	18	63.43	63.10	7	16,394	0.04%
2019/03/04	40	65.21	54.5	64.84	64.80	-14.5	16,369	-0.09%
2019/02/27	10	62.93	4	62.70	62.20	6	15,802	0.04%
2019/02/26	4.2	62.27	4	62.33	62.00	0.2	15,710	0.00%
2019/02/25	6	62.03	5	61.78	61.60	1	15,707	0.01%
2019/02/22	16	61.65	7	61.60	60.90	9	15,771	0.06%
2019/02/21	1	60.60	0	0.00	60.80	1	15,743	0.01%
2019/02/20	3	60.20	4	60.25	60.60	-1	15,996	-0.01%
2019/02/19	0	0.00	2	60.75	60.50	-2	16,166	-0.01%
2019/02/18	4	60.45	3	60.43	60.20	1	16,231	0.01%
2019/02/15	10	60.83	4	61.25	60.00	6	16,456	0.04%
2019/02/14	14	62.43	13	62.28	62.10	1	16,908	0.01%
2019/02/13	3	60.50	4	60.40	60.50	-1	16,720	-0.01%
2019/02/12	4	59.88	5	59.74	60.00	-1	16,634	-0.01%
2019/02/11	3	59.93	4	59.98	59.00	-1	16,723	-0.01%
2019/01/30	4.3	59.70	10	59.59	60.10	-5.7	16,698	-0.03%
2019/01/29	7	58.89	0	0.00	58.80	7	16,892	0.04%
2019/01/28	15	61.01	12	61.33	60.80	3	16,946	0.02%
2019/01/25	16	60.51	9	60.59	60.00	7	17,441	0.04%
2019/01/24	6	59.10	13	58.54	59.60	-7	17,578	-0.04%
2019/01/23	0	0.00	3	57.23	57.00	-3	17,784	-0.02%
2019/01/22	1	56.90	2	56.60	56.50	-1	17,962	-0.01%
2019/01/21	1	57.30	15	56.93	57.20	-14	18,153	-0.08%
2019/01/18	2	56.05	10	56.19	56.40	-8	18,315	-0.04%
2019/01/17	12	55.72	7	55.46	55.10	5	18,690	0.03%
2019/01/16	47	56.09	47	56.25	56.40	0	18,690	0.00%
2019/01/15	2	53.50	13	52.92	53.60	-11	18,317	-0.06%
2019/01/14	12	52.36	0	0.00	52.00	12	18,313	0.07%
2019/01/11	2	53.00	2	54.00	53.50	0	18,682	0.00%
2019/01/10	2	54.15	5	54.00	53.80	-3	18,912	-0.02%
2019/01/07	0	0.00	1	51.50	51.80	-1	20,232	0.00%
2019/01/04	6	50.44	7	50.61	51.60	-1	20,387	0.00%
2019/01/03	15	52.69	3	52.30	51.50	12	20,481	0.06%
2019/01/02	0	0.00	2	55.00	55.00	-2	20,280	-0.01%
2018/12/28	1	55.00	0	0.00	55.00	1	20,283	0.00%
2018/12/27	11	55.41	12.3	55.65	55.80	-1.3	20,546	-0.01%
2018/12/26	9	54.81	4	55.85	54.10	5	20,886	0.02%
2018/12/25	2	54.80	2	55.95	57.00	0	20,699	0.00%
2018/12/24	1	54.30	10	55.08	56.00	-9	20,630	-0.04%
2018/12/22	0	0.00	1	53.70	53.50	-1	20,579	0.00%
2018/12/21	7	52.94	14	53.01	53.90	-7	20,769	-0.03%
2018/12/20	1	53.00	4	53.40	53.20	-3	20,727	-0.01%
2018/12/19	7	53.29	5	53.62	53.70	2	20,739	0.01%
2018/12/18	4	53.85	2	53.75	54.50	2	20,886	0.01%
2018/12/17	3	53.30	0	0.00	53.50	3	21,045	0.01%
2018/12/14	6	53.07	3	53.07	53.50	3	21,101	0.01%
2018/12/13	3	53.90	0	0.00	54.30	3	21,248	0.01%
2018/12/12	0	0.00	1	53.80	53.70	-1	21,266	0.00%
2018/12/11	3	52.93	5	52.56	52.90	-2	21,435	-0.01%
2018/12/10	9	52.62	3	52.07	52.10	6	21,444	0.03%
2018/12/07	6	55.62	3	55.87	55.70	3	21,240	0.01%
2018/12/06	4	55.50	40	55.04	55.00	-36	21,318	-0.17%
2018/12/05	22	57.04	2	57.20	56.90	20	21,196	0.09%
2018/12/04	5	62.38	4	62.15	62.00	1	20,978	0.00%
2018/12/03	4	64.10	5	63.34	62.80	-1	21,411	0.00%
2018/11/30	7	61.29	8	60.93	61.00	-1	21,352	0.00%
2018/11/29	45	61.03	6	61.43	60.30	39	21,074	0.19%
2018/11/28	2	58.45	46	58.60	58.60	-44	20,549	-0.21%
2018/11/27	8	56.20	12	57.44	58.00	-4	20,421	-0.02%
2018/11/26	6	56.92	6	57.67	57.30	0	20,280	0.00%
2018/11/23	3	56.73	0	0.00	56.10	3	20,060	0.01%
2018/11/22	0	0.00	7	58.07	58.00	-7	19,999	-0.04%
2018/11/21	9	56.92	10	57.39	57.80	-1	19,955	-0.01%
2018/11/20	3	56.57	1	57.00	57.50	2	19,930	0.01%
2018/11/19	8	56.73	14	57.03	57.50	-6	19,764	-0.03%
2018/11/16	0	0.00	1	56.00	54.60	-1	19,540	-0.01%
2018/11/15	4	56.13	0	0.00	55.90	4	19,505	0.02%
2018/11/14	7	56.51	9	56.63	56.50	-2	19,728	-0.01%
2018/11/13	21	55.12	37	55.32	56.20	-16	19,607	-0.08%
2018/11/12	8	53.53	1	53.70	53.80	7	19,062	0.04%
2018/11/09	1	53.90	2	53.75	54.20	-1	19,229	-0.01%
2018/11/08	3	54.70	4	55.88	53.80	-1	19,260	-0.01%
2018/11/07	2	53.40	6	54.37	55.20	-4	19,218	-0.02%
2018/11/06	11	53.10	1	53.00	52.20	10	19,372	0.05%
2018/11/05	4	55.88	2	55.60	55.70	2	19,130	0.01%
2018/11/02	13	56.25	11	56.73	56.10	2	18,950	0.01%
2018/11/01	16	52.95	24	53.70	54.40	-8	18,486	-0.04%
2018/10/31	10	50.19	18	50.47	51.40	-8	18,245	-0.04%
2018/10/30	3	47.57	19	48.03	48.50	-16	18,057	-0.09%
2018/10/29	8	46.49	2	46.20	46.60	6	18,136	0.03%
2018/10/26	6	46.38	6	45.91	46.00	0	18,007	0.00%
2018/10/25	11	45.85	41	46.22	45.75	-30	17,850	-0.17%
2018/10/24	20	49.98	12	49.80	49.30	8	17,412	0.05%
2018/10/23	7	50.77	2	51.00	50.50	5	17,196	0.03%
2018/10/22	12	52.00	3	51.60	52.50	9	17,104	0.05%
2018/10/19	8	49.69	7	51.10	52.10	1	17,086	0.01%
2018/10/18	37	52.20	26.2	52.86	51.50	10.8	16,829	0.06%
2018/10/17	17	54.78	12	55.76	54.40	5	16,582	0.03%
2018/10/16	39	54.76	43	54.73	54.10	-4	16,399	-0.02%
2018/10/15	29	55.67	23	55.99	57.20	6	15,984	0.04%
2018/10/12	2	51.95	28	51.58	53.30	-26	15,807	-0.16%
2018/10/11	3	47.67	3	47.77	48.50	0	16,127	0.00%
2018/10/09	22	53.57	4	52.98	52.30	18	15,936	0.11%
2018/10/08	10	52.50	3	52.70	52.70	7	15,934	0.04%
2018/10/05	9	52.10	8	52.61	52.20	1	16,046	0.01%
2018/10/04	15	55.08	9	54.44	53.90	6	15,944	0.04%
2018/10/03	6	58.38	2	58.15	57.80	4	15,634	0.03%
2018/10/02	11	58.76	10	58.40	58.40	1	15,806	0.01%
2018/10/01	23	59.20	1	59.20	59.20	22	15,987	0.14%
2018/09/28	2	58.55	0	0.00	58.10	2	16,032	0.01%
2018/09/27	1	59.40	0	0.00	59.80	1	16,022	0.01%
2018/09/26	8	60.38	1	60.20	60.20	7	16,059	0.04%
2018/09/25	2	59.50	6	61.25	61.70	-4	15,996	-0.03%
2018/09/21	4	58.10	1	58.70	58.50	3	15,787	0.02%
2018/09/20	1	59.40	2	59.55	59.50	-1	15,577	-0.01%
2018/09/19	3	60.40	4	60.28	60.00	-1	15,619	-0.01%
2018/09/17	10	61.32	13	61.35	61.20	-3	15,653	-0.02%
2018/09/14	3	59.73	3	59.90	59.60	0	15,536	0.00%
2018/09/13	3.2	57.28	3	57.30	57.50	0.2	15,487	0.00%
2018/09/12	3	57.83	2	58.05	57.40	1	15,392	0.01%
2018/09/11	1	59.20	6	60.07	60.10	-5	15,284	-0.03%
2018/09/10	9	58.90	12	58.48	59.40	-3	15,273	-0.02%
2018/09/07	34	59.06	14	58.84	57.50	20	15,057	0.13%
2018/09/06	9	63.86	1	63.80	63.60	8	14,555	0.05%
2018/09/05	15	67.47	0	0.00	66.60	15	14,461	0.10%
2018/09/04	4	67.45	1	67.50	67.60	3	14,515	0.02%
2018/09/03	2	67.10	1.3	68.19	66.70	0.7	14,537	0.00%
2018/08/31	3	68.80	0	0.00	69.70	3	14,532	0.02%
2018/08/30	0	0.00	0.1	69.90	69.80	-0.1	14,599	0.00%
2018/08/29	4.1	70.69	4	70.48	69.90	0.1	14,638	0.00%
2018/08/28	15	72.17	5	70.96	70.70	10	14,686	0.07%
2018/08/27	0	0.00	14	69.76	70.10	-14	14,685	-0.10%
2018/08/24	12	67.55	0	0.00	67.40	12	14,615	0.08%
2018/08/23	3	67.00	0	0.00	67.30	3	14,816	0.02%
2018/08/22	7	68.24	8	67.59	67.40	-1	15,016	-0.01%
2018/08/21	6	68.67	7	68.39	68.50	-1	14,898	-0.01%
2018/08/20	4	67.35	5	66.34	65.70	-1	14,733	-0.01%
2018/08/17	43	66.85	3	66.33	65.00	40	14,696	0.27%
2018/08/16	5	65.96	8	66.95	67.30	-3	14,730	-0.02%
2018/08/15	5	67.74	3	68.27	67.70	2	14,720	0.01%
2018/08/13	11	70.03	0	0.00	68.90	11	14,780	0.07%
2018/08/10	2	73.50	16	73.65	73.20	-14	14,684	-0.10%
2018/08/09	6	74.02	0	0.00	73.80	6	15,217	0.04%
2018/08/08	8	74.71	9	74.28	73.70	-1	15,904	-0.01%
2018/08/07	7	74.30	0	0.00	74.30	7	15,697	0.04%
2018/08/06	21	73.81	2	74.15	73.60	19	15,527	0.12%
2018/08/03	46	76.60	1	76.80	75.80	45	15,434	0.29%
2018/08/02	3	78.13	2	78.00	78.40	1	15,088	0.01%
2018/08/01	1	78.20	1	79.60	79.60	0	15,260	0.00%
2018/07/31	9	78.69	0	0.00	78.60	9	15,524	0.06%
2018/07/30	11	79.70	4	81.50	79.60	7	15,472	0.05%
2018/07/27	13	81.68	11	81.90	81.90	2	15,429	0.01%
2018/07/26	11	81.07	11	81.72	81.00	0	15,483	0.00%
2018/07/25	14	80.39	15	80.67	80.70	-1	15,438	-0.01%
2018/07/24	9	78.70	12	78.58	78.70	-3	15,313	-0.02%
2018/07/23	31	78.38	2	79.05	78.50	29	15,282	0.19%
2018/07/20	18	81.06	14	80.34	80.50	4	15,145	0.03%
2018/07/19	24	81.60	5	81.40	80.20	19	14,995	0.13%
2018/07/18	55	85.00	29	84.45	84.00	26	14,804	0.18%
2018/07/17	7	87.40	7	87.39	88.10	0	14,268	0.00%
2018/07/16	13	88.44	11	87.16	86.00	2	14,503	0.01%
2018/07/13	3	87.50	21	87.68	88.80	-18	14,830	-0.12%
2018/07/12	3	85.17	5	85.56	86.00	-2	14,930	-0.01%
2018/07/11	1	83.60	2	84.00	83.60	-1	14,854	-0.01%
2018/07/10	5	82.82	6	82.85	83.90	-1	14,839	-0.01%
2018/07/09	21	81.24	13	81.75	81.00	8	14,834	0.05%
2018/07/06	11	79.40	2	79.75	79.30	9	14,766	0.06%
2018/07/05	14	80.44	12	78.82	78.10	2	14,840	0.01%
2018/07/04	5	82.26	4	81.23	80.90	1	14,867	0.01%
2018/07/03	1	82.20	16	82.67	81.80	-15	14,987	-0.10%
2018/07/02	1	82.00	0	0.00	81.00	1	15,008	0.01%
2018/06/29	15	82.57	8	83.90	83.20	7	15,006	0.05%
2018/06/28	23	82.38	12	82.43	83.00	11	14,896	0.07%
2018/06/27	4	87.93	16	87.83	87.20	-12	14,905	-0.08%
2018/06/26	11	83.65	1	83.00	85.40	10	14,884	0.07%
2018/06/25	43	89.18	15	87.23	86.50	28	14,928	0.19%
2018/06/22	0	0.00	8	91.00	92.50	-8	14,980	-0.05%
2018/06/21	2	92.85	5	92.78	92.50	-3	15,189	-0.02%
2018/06/20	1	90.80	2	91.05	90.40	-1	15,469	-0.01%
2018/06/19	16	91.05	0	0.00	90.60	16	15,738	0.10%
2018/06/15	6	92.38	0	0.00	92.30	6	15,984	0.04%
2018/06/14	7	92.31	5	92.56	93.00	2	16,223	0.01%
2018/06/13	30	94.64	5	96.02	94.00	25	16,634	0.15%
2018/06/12	12	97.69	8	97.59	97.60	4	17,044	0.02%
2018/06/11	1	100.00	5	100.00	100.50	-4	17,150	-0.02%
2018/06/08	1	99.50	2	100.40	99.80	-1	17,589	-0.01%
2018/06/07	1	100.50	4	100.88	101.00	-3	18,378	-0.02%
2018/06/06	12	100.08	0	0.00	100.00	12	18,443	0.07%
2018/06/05	9	101.28	17	101.10	101.00	-8	18,596	-0.04%
2018/06/04	0	0.00	2	100.15	100.50	-2	18,828	-0.01%
2018/06/01	4	98.03	0	0.00	97.50	4	18,800	0.02%
2018/05/31	8	98.20	0	0.00	99.60	8	18,818	0.04%
2018/05/30	12	96.26	0	0.00	96.50	12	18,634	0.06%
2018/05/29	2	99.70	1	99.10	98.90	1	18,503	0.01%
2018/05/28	36	99.37	1	99.60	99.30	35	18,719	0.19%
2018/05/25	27	102.17	22	101.43	100.50	5	19,323	0.03%
2018/05/24	1	101.50	24	101.40	102.00	-23	19,520	-0.12%
2018/05/23	2	100.25	3	99.47	99.30	-1	19,558	-0.01%
2018/05/22	22	98.91	22	100.08	97.20	0	19,441	0.00%
2018/05/21	11	99.41	10	100.50	99.00	1	19,640	0.01%
2018/05/18	30	99.39	15	99.50	98.90	15	19,694	0.08%
2018/05/17	19	105.26	38.2	104.57	101.50	-19.2	19,593	-0.10%
2018/05/16	30	101.32	122	100.79	102.50	-92	19,118	-0.48%	大賣/
2018/05/15	22	95.14	11	95.82	95.50	11	18,718	0.06%
2018/05/14	11	95.15	1	96.10	95.30	10	19,002	0.05%
2018/05/11	4	96.15	13	96.18	95.60	-9	19,074	-0.05%
2018/05/10	10	93.80	0	0.00	93.60	10	18,979	0.05%
2018/05/09	1	94.40	1	94.20	94.40	0	19,083	0.00%
2018/05/08	12	94.48	15	93.99	94.00	-3	18,972	-0.02%
2018/05/07	0	0.00	1	92.70	92.60	-1	18,680	-0.01%
2018/05/04	1	91.20	14	91.61	91.70	-13	18,653	-0.07%
2018/05/03	5	89.98	0	0.00	89.90	5	18,672	0.03%
2018/05/02	0	0.00	21	91.66	91.70	-21	18,748	-0.11%
2018/04/30	1	92.80	1	93.40	93.00	0	18,689	0.00%
2018/04/27	3	93.17	3	93.43	93.10	0	18,725	0.00%
2018/04/26	1	92.30	8	92.64	91.80	-7	18,716	-0.04%
2018/04/25	5	90.14	4	89.95	90.80	1	18,742	0.01%
2018/04/24	6	89.63	1	90.20	90.10	5	18,877	0.03%
2018/04/23	1	92.00	3	92.73	93.00	-2	19,254	-0.01%
2018/04/20	29	93.30	2	93.85	92.70	27	19,486	0.14%
2018/04/19	26	97.06	26	96.35	97.90	0	19,220	0.00%
2018/04/18	6	93.50	23	93.33	93.10	-17	18,841	-0.09%
2018/04/17	15	89.65	1	90.60	89.50	14	18,660	0.08%
2018/04/16	4	92.38	1	92.60	92.20	3	18,787	0.02%
2018/04/13	3	94.27	13	93.92	93.40	-10	18,749	-0.05%
2018/04/12	1	92.50	25	92.81	92.50	-24	18,780	-0.13%
2018/04/11	24	93.62	6	93.18	91.20	18	19,053	0.09%
2018/04/10	5	90.78	4.1	90.75	91.90	0.9	19,019	0.00%
2018/04/09	8	88.73	6.3	88.18	88.50	1.7	19,053	0.01%
2018/04/03	15	90.42	3	90.63	90.60	12	18,913	0.06%
2018/04/02	3	91.97	0	91.70	91.70	3	18,896	0.02%
2018/03/31	10	91.80	1	91.90	92.00	9	18,981	0.05%
2018/03/30	8	92.28	4	91.83	91.80	4	19,101	0.02%
2018/03/29	9	91.21	6	91.68	92.30	3	19,052	0.02%
2018/03/28	18	91.19	2	91.05	90.70	16	18,971	0.08%
2018/03/27	7	94.74	8	94.94	95.40	-1	18,730	-0.01%
2018/03/26	13	92.35	9	92.49	92.00	4	18,622	0.02%
2018/03/23	12	92.87	6	92.85	94.50	6	18,478	0.03%
2018/03/22	11	97.28	6	96.70	96.30	5	18,238	0.03%
2018/03/21	16	98.31	17	98.44	99.00	-1	17,895	-0.01%
2018/03/20	6	95.85	4	95.88	95.00	2	17,524	0.01%
2018/03/19	12	97.67	13	97.96	97.00	-1	17,250	-0.01%
2018/03/16	12	93.24	42	93.71	94.20	-30	16,725	-0.18%
2018/03/15	5	90.22	4	89.88	91.00	1	16,156	0.01%
2018/03/14	18	90.20	16	90.47	89.40	2	16,113	0.01%
2018/03/13	14	87.00	85	87.97	89.90	-71	15,958	-0.44%
2018/03/12	7	84.19	44	84.09	83.00	-37	15,361	-0.24%
2018/03/09	4	83.45	4.3	83.44	83.30	-0.3	15,454	0.00%
2018/03/08	7	81.54	103	82.29	82.00	-96	15,864	-0.61%	大賣/
2018/03/07	7	80.24	2	80.30	80.00	5	15,939	0.03%
2018/03/06	1	80.20	3	80.10	79.60	-2	16,308	-0.01%
2018/03/05	4	78.88	2	78.45	78.40	2	16,806	0.01%
2018/03/02	3	78.37	3	78.13	78.40	0	16,955	0.00%
2018/03/01	14	79.47	0	0.00	78.70	14	16,954	0.08%
2018/02/27	4	82.18	18	82.12	80.80	-14	16,838	-0.08%
2018/02/26	2	81.05	12	80.82	81.00	-10	16,145	-0.06%
2018/02/23	3	80.27	7	79.69	79.90	-4	16,437	-0.02%
2018/02/22	1	79.00	6	79.28	79.30	-5	16,460	-0.03%
2018/02/21	14	79.81	19	79.71	79.90	-5	16,493	-0.03%
2018/02/12	5	75.60	2	75.55	76.00	3	16,049	0.02%
2018/02/09	1	70.60	2	71.25	73.30	-1	15,942	-0.01%
2018/02/08	6	72.93	4	73.30	72.70	2	15,942	0.01%
2018/02/07	10	74.62	7	75.53	73.60	3	15,895	0.02%
2018/02/06	13	74.50	3	72.87	72.40	10	15,857	0.06%
2018/02/05	7	77.19	0	0.00	77.40	7	15,869	0.04%
2018/02/01	2	81.35	8	81.16	81.20	-6	16,025	-0.04%
2018/01/31	26	77.94	3	78.17	79.40	23	16,008	0.14%
2018/01/30	33	78.59	0	0.00	78.40	33	16,229	0.20%
2018/01/29	58	79.10	0	0.00	78.80	58	16,170	0.36%
2018/01/26	15	79.60	10	78.50	79.40	5	16,229	0.03%
2018/01/25	7	78.76	3	78.77	78.50	4	16,320	0.02%
2018/01/24	4	80.40	7	80.44	80.50	-3	16,586	-0.02%
2018/01/23	2	80.35	1	81.50	80.20	1	16,916	0.01%
2018/01/22	3	80.23	0	0.00	80.50	3	17,064	0.02%
2018/01/19	5.1	80.93	0	0.00	80.60	5.1	17,178	0.03%
2018/01/18	16	82.94	13	82.38	82.00	3	17,082	0.02%
2018/01/17	35.1	82.77	3	82.23	81.00	32.1	16,966	0.19%
2018/01/16	5	84.08	25.6	84.86	85.00	-20.6	16,460	-0.13%
2018/01/15	0	0.00	2	82.70	83.40	-2	16,305	-0.01%
2018/01/12	0.2	81.10	5	80.30	81.40	-4.8	16,449	-0.03%
2018/01/11	9	79.77	2	79.70	80.30	7	16,696	0.04%
2018/01/10	13	79.32	1	78.10	78.30	12	17,035	0.07%
2018/01/09	2	83.50	5	82.92	82.60	-3	17,423	-0.02%
2018/01/08	7	84.51	12	84.80	83.50	-5	17,815	-0.03%
2018/01/05	6	83.48	16	83.68	83.50	-10	18,110	-0.06%
2018/01/04	2	80.50	8	81.21	81.50	-6	17,929	-0.03%
2018/01/03	0	0.00	5	80.34	80.30	-5	18,254	-0.03%
2018/01/02	0	0.00	11	78.12	78.00	-11	18,418	-0.06%