晟德 (4123)-富邦-嘉義券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.55
漲跌
▼0.10
漲幅
-0.23%
成交量
540張
產業
上櫃生技醫療類股
397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

晟德 (4123)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義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	4	43.60	0	0.00	43.55	4	1,409	0.28%
2024/05/02	2	43.50	2	43.35	43.65	0	1,469	0.00%
2024/04/30	31	43.75	2	43.60	43.45	29	1,525	1.90%
2024/04/29	0	43.30	0	0.00	43.60	0	1,581	0.00%
2024/04/26	2	43.30	0.5	43.10	42.95	1.5	1,590	0.10%
2024/04/24	0	0.00	1.3	43.84	43.85	-1.3	1,599	-0.08%
2024/04/23	0	0.00	1	43.90	43.40	-1	1,628	-0.06%
2024/04/22	0	0.00	6	42.83	42.50	-6	1,682	-0.36%
2024/04/19	8	42.07	0.1	42.00	42.00	7.9	1,681	0.47%
2024/04/18	0.1	42.90	2	42.90	43.05	-1.9	1,680	-0.12%
2024/04/17	1	43.00	0	0.00	42.95	1	1,683	0.06%
2024/04/16	3.1	42.57	1	43.00	42.50	2.1	1,679	0.12%
2024/04/15	0	0.00	1	43.75	43.20	-1	1,671	-0.06%
2024/04/12	1	44.10	0	0.00	43.80	1	1,663	0.06%
2024/04/11	1	45.20	1	44.25	44.25	0	1,656	0.00%
2024/04/10	8.1	44.94	4.1	44.97	44.75	4	1,650	0.24%
2024/04/09	5.4	44.38	2	44.73	44.30	3.4	1,641	0.21%
2024/04/08	0	0.00	3.5	43.90	44.35	-3.5	1,619	-0.22%
2024/04/03	3	43.02	0	0.00	43.10	3	1,609	0.19%
2024/04/01	2	43.60	0	0.00	43.50	2	1,632	0.12%
2024/03/29	1	43.30	0	0.00	43.25	1	1,641	0.06%
2024/03/28	0.3	43.51	0	0.00	43.50	0.3	1,647	0.02%
2024/03/27	3	43.60	1	43.60	43.45	2	1,648	0.12%
2024/03/26	0.1	43.40	0	0.00	43.15	0.1	1,658	0.00%
2024/03/21	10.1	42.95	5	43.35	43.30	5.1	1,654	0.31%
2024/03/20	3	42.50	0	0.00	42.50	3	1,656	0.18%
2024/03/19	6.1	42.90	1	42.80	42.70	5.1	1,644	0.31%
2024/03/18	7.7	42.40	2	42.30	42.65	5.7	1,641	0.35%
2024/03/15	13	43.18	0	0.00	42.85	13	1,628	0.80%
2024/03/14	4	43.63	0	0.00	43.75	4	1,593	0.25%
2024/03/13	12.9	42.90	6	43.43	43.35	6.9	1,580	0.43%
2024/03/12	20	44.75	2	45.10	44.80	18	1,519	1.18%
2024/03/11	0.1	45.20	16	45.06	45.15	-15.9	1,509	-1.05%
2024/03/08	1	46.00	2	45.10	45.15	-1	1,515	-0.07%
2024/03/07	1	46.10	3	46.55	46.40	-2	1,496	-0.13%
2024/03/06	1	46.45	0.1	46.50	46.40	0.9	1,496	0.06%
2024/03/05	0	0.00	3	46.80	46.80	-3	1,495	-0.20%
2024/03/04	4	47.26	0.3	47.05	47.00	3.7	1,491	0.25%
2024/03/01	20	47.39	1	47.65	47.35	19	1,489	1.28%
2024/02/29	6	47.74	5.1	47.08	47.55	0.9	1,500	0.06%
2024/02/27	2	46.80	1	46.70	46.30	1	1,446	0.07%
2024/02/26	0	0.00	4	46.28	46.50	-4	1,435	-0.28%
2024/02/23	1	45.60	1	45.80	45.65	0	1,418	0.00%
2024/02/22	6	46.17	6	45.92	45.75	0	1,409	0.00%
2024/02/20	6	46.85	0	0.00	46.70	6	1,390	0.43%
2024/02/19	11	47.39	5	47.30	47.30	6	1,391	0.43%
2024/02/16	0.7	46.40	0	0.00	46.40	0.7	1,381	0.05%
2024/02/15	6	46.09	0	0.00	46.55	6	1,390	0.43%
2024/02/05	0.1	45.45	0	0.00	45.45	0.1	1,458	0.01%
2024/02/02	1.2	45.48	0	0.00	45.45	1.2	1,474	0.08%
2024/02/01	3	46.22	0	0.00	46.10	3	1,469	0.20%
2024/01/31	0	0.00	3	45.75	45.65	-3	1,479	-0.20%
2024/01/30	0.1	45.95	0	0.00	45.60	0.1	1,490	0.00%
2024/01/29	1	46.30	0	0.00	46.35	1	1,497	0.07%
2024/01/26	0.1	46.45	5	46.58	46.20	-5	1,496	-0.33%
2024/01/25	6	48.92	10	47.40	47.60	-4	1,468	-0.27%
2024/01/24	15	48.27	9.1	48.19	48.35	5.9	1,421	0.42%
2024/01/23	9	47.24	8.1	47.33	47.55	0.9	1,389	0.06%
2024/01/22	4	46.45	5	46.41	46.25	-1	1,370	-0.07%
2024/01/19	1.6	45.72	0	0.00	45.70	1.6	1,393	0.11%
2024/01/18	1	45.55	0.1	45.60	45.70	0.9	1,390	0.06%
2024/01/17	5	45.80	3	45.40	45.20	2	1,391	0.14%
2024/01/16	9	46.39	34.2	45.79	46.65	-25.2	1,365	-1.85%
2024/01/15	7	44.93	0	0.00	45.10	7	1,302	0.54%
2024/01/12	5	44.69	20.1	44.95	44.90	-15.1	1,293	-1.17%
2024/01/11	0.1	43.70	0	0.00	44.25	0.1	1,282	0.00%
2024/01/10	0	0.00	2	43.58	43.25	-2	1,309	-0.15%
2024/01/05	5	44.20	1	44.15	44.40	4	1,320	0.30%
2024/01/04	0	0.00	3	44.00	44.05	-3	1,329	-0.23%
2024/01/03	5	44.50	6	44.32	44.10	-1	1,332	-0.08%
2024/01/02	0	0.00	0.1	44.45	44.35	-0.1	1,331	-0.01%
2023/12/29	6	44.20	1	44.45	44.30	5	1,337	0.37%
2023/12/28	0	0.00	1	44.50	44.40	-1	1,330	-0.08%
2023/12/27	31	44.66	2	44.50	44.60	29	1,318	2.20%
2023/12/26	1	44.15	2	44.23	44.40	-1	1,309	-0.08%
2023/12/25	4	44.13	1	44.15	43.95	3	1,302	0.23%
2023/12/22	2	44.20	0	0.00	44.30	2	1,292	0.15%
2023/12/21	1.1	44.52	0	0.00	44.45	1.1	1,294	0.09%
2023/12/20	4	44.80	0	0.00	44.95	4	1,284	0.31%
2023/12/19	0.1	44.90	0	0.00	44.80	0.1	1,282	0.00%
2023/12/18	3	45.17	3	45.12	44.90	0	1,284	0.00%
2023/12/15	1	45.25	1	45.80	45.25	0	1,294	0.00%
2023/12/14	2	45.90	0	0.00	45.80	2	1,290	0.15%
2023/12/12	0.1	45.90	1	45.75	45.65	-0.9	1,295	-0.07%
2023/12/11	0	0.00	1	46.50	46.20	-1	1,292	-0.08%
2023/12/08	0	0.00	1	46.30	46.50	-1	1,299	-0.08%
2023/12/07	5.2	46.80	14.2	46.48	46.45	-9	1,303	-0.69%
2023/12/06	1	46.35	1.1	46.83	46.50	-0.1	1,306	-0.01%
2023/12/05	0	0.00	1	45.90	46.00	-1	1,334	-0.07%
2023/12/04	4	46.60	7	46.54	46.60	-3	1,366	-0.22%
2023/12/01	1	46.40	2.4	46.15	46.05	-1.4	1,370	-0.10%
2023/11/30	0.5	45.85	0.2	45.95	45.55	0.4	1,364	0.03%
2023/11/29	0	0.00	2	45.70	45.90	-2	1,359	-0.15%
2023/11/28	2	45.25	0	0.00	45.40	2	1,358	0.15%
2023/11/27	24.8	45.38	23	45.65	45.30	1.8	1,369	0.13%
2023/11/24	0.2	44.65	1	44.55	44.70	-0.8	1,355	-0.06%
2023/11/23	0	0.00	2.3	44.54	44.15	-2.3	1,357	-0.17%
2023/11/22	0	0.00	0.1	44.30	44.10	-0.1	1,372	0.00%
2023/11/21	0.2	44.03	0	0.00	44.30	0.2	1,395	0.01%
2023/11/20	1	44.05	5	44.11	44.00	-4	1,422	-0.28%
2023/11/17	2.1	43.76	1	43.55	43.65	1.1	1,436	0.07%
2023/11/16	0	0.00	2.2	43.20	43.55	-2.2	1,452	-0.15%
2023/11/15	1	42.50	4	42.56	42.50	-3	1,446	-0.21%
2023/11/14	3.9	42.20	10	42.20	42.30	-6.1	1,456	-0.42%
2023/11/13	39.5	42.37	5	42.24	42.35	34.5	1,475	2.34%
2023/11/09	0.8	46.00	0	0.00	45.50	0.8	1,466	0.05%
2023/11/08	1.1	46.00	2	46.15	46.00	-1	1,665	-0.06%
2023/11/07	3	45.65	2	45.65	45.75	1	1,687	0.06%
2023/11/06	3	45.25	2	45.25	45.25	1	1,751	0.06%
2023/11/03	2	45.38	0	0.00	45.25	2	1,755	0.11%
2023/11/02	0	0.00	2	45.45	45.55	-2	1,799	-0.11%
2023/11/01	6.1	45.60	0.4	45.25	45.05	5.7	1,819	0.31%
2023/10/30	2.6	46.75	0	0.00	46.50	2.6	1,900	0.14%
2023/10/27	4.2	46.61	11.5	46.81	46.90	-7.3	1,899	-0.38%
2023/10/26	0	0.00	1.4	46.01	45.65	-1.4	1,929	-0.07%
2023/10/25	1	46.40	5	46.06	46.10	-4	2,052	-0.20%
2023/10/24	3	45.85	0	0.00	45.85	3	2,138	0.14%
2023/10/23	2	45.38	0	0.00	45.40	2	2,302	0.09%
2023/10/20	3	44.75	0	0.00	45.15	3	2,477	0.12%
2023/10/19	0	0.00	1.1	44.71	45.20	-1.1	2,659	-0.04%
2023/10/18	4	44.56	0	0.00	44.40	4	2,981	0.13%
2023/10/17	2	45.55	1	45.60	45.45	1	3,881	0.03%
2023/10/16	0	0.00	1	45.15	45.30	-1	4,726	-0.02%
2023/10/13	1	45.85	0	0.00	45.50	1	4,890	0.02%
2023/10/12	2	45.08	0	0.00	45.50	2	5,192	0.04%
2023/10/11	4	45.24	0	0.00	45.10	4	5,244	0.08%
2023/10/05	0	0.00	2	45.35	45.20	-2	5,301	-0.04%
2023/10/04	0.3	45.30	2	45.15	45.05	-1.7	5,341	-0.03%
2023/10/03	2	45.78	0	0.00	45.60	2	5,405	0.04%
2023/10/02	1	46.10	0	0.00	46.05	1	5,507	0.02%
2023/09/28	0	46.10	0	0.00	45.85	0	5,681	0.00%
2023/09/27	0	0.00	2	45.33	45.40	-2	5,829	-0.03%
2023/09/26	4.1	45.60	4.1	45.20	45.20	0	5,859	0.00%
2023/09/21	0.1	45.65	0	0.00	45.50	0.1	6,071	0.00%
2023/09/20	3	46.05	6	45.85	45.75	-3	6,132	-0.05%
2023/09/19	1.1	46.46	0	0.00	46.50	1.1	6,222	0.02%
2023/09/18	0	0.00	1	46.70	46.90	-1	6,234	-0.02%
2023/09/15	4	46.43	0.1	47.10	46.30	3.9	6,255	0.06%
2023/09/14	0	0.00	1	46.60	46.60	-1	6,257	-0.02%
2023/09/13	2	46.60	2	46.50	46.50	0	6,272	0.00%
2023/09/12	0.4	46.47	0	0.00	46.60	0.4	6,293	0.01%
2023/09/11	2	46.20	1	46.50	46.20	1	6,319	0.02%
2023/09/08	8.1	46.27	0	0.00	46.25	8.1	6,346	0.13%
2023/09/07	4.2	51.48	6	51.43	51.50	-1.8	6,345	-0.03%
2023/09/06	1	50.90	2	51.15	51.40	-1	6,391	-0.02%
2023/09/05	0	0.00	1	51.00	51.30	-1	6,460	-0.02%
2023/09/04	0	51.30	1.6	51.10	51.20	-1.6	6,676	-0.02%
2023/09/01	1	51.20	0	0.00	51.20	1	6,906	0.01%
2023/08/31	11	51.19	8	51.10	51.40	3	7,055	0.04%
2023/08/30	7	51.11	0	0.00	50.90	7	7,098	0.10%
2023/08/29	6	50.30	10	50.12	50.40	-4	7,095	-0.06%
2023/08/28	1	50.00	1	49.85	49.70	0	7,113	0.00%
2023/08/25	2	50.45	0	0.00	50.60	2	7,109	0.03%
2023/08/24	1.1	50.12	4	49.90	49.80	-2.9	7,096	-0.04%
2023/08/23	2	50.15	3	50.40	50.20	-1	7,078	-0.01%
2023/08/22	1	50.60	1	50.30	50.40	0	7,076	0.00%
2023/08/21	1	50.60	2	50.65	50.60	-1	7,071	-0.01%
2023/08/18	0.1	50.60	0	0.00	50.30	0.1	7,083	0.00%
2023/08/17	2.2	50.27	0	0.00	51.00	2.2	7,098	0.03%
2023/08/16	0.2	51.34	14	50.72	50.70	-13.8	7,078	-0.20%
2023/08/15	79	51.79	5	51.60	51.80	74	7,067	1.05%
2023/08/14	153.1	52.01	215	52.00	52.00	-61.9	7,037	-0.88%	大買/大賣/
2023/08/10	2	57.45	1	57.60	57.50	1	6,945	0.01%
2023/08/09	0	59.50	0	0.00	59.30	0	7,020	0.00%
2023/08/08	7	59.77	0	0.00	60.00	7	7,103	0.10%
2023/08/07	1	59.30	1	58.10	59.20	0	7,133	0.00%
2023/08/02	11.1	59.45	7	59.36	59.10	4.1	7,135	0.06%
2023/08/01	7	60.20	0.3	60.00	59.80	6.7	7,140	0.09%
2023/07/31	2	60.20	3	60.00	59.50	-1	7,232	-0.01%
2023/07/28	6	62.20	9	60.70	60.30	-3	7,232	-0.04%
2023/07/27	4	62.08	13.1	61.92	61.80	-9.1	7,137	-0.13%
2023/07/26	8	63.21	12.3	62.48	61.80	-4.3	7,080	-0.06%
2023/07/25	28	63.13	18.8	62.77	63.40	9.2	6,969	0.13%
2023/07/24	31.1	62.32	24	62.18	61.80	7.1	6,873	0.10%
2023/07/21	48	63.35	36.1	63.29	62.40	11.9	6,799	0.18%
2023/07/20	51.1	65.65	390	66.09	63.30	-339	6,578	-5.15%	大賣/鉅額交易
2023/07/19	740.6	64.86	421.9	64.67	65.20	318.7	5,805	5.49%	大買/大賣/鉅額交易
2023/07/18	7	58.36	5.1	58.68	59.30	2	5,037	0.04%
2023/07/17	273	58.16	226	58.53	59.20	47	5,101	0.92%	大買/大賣/
2023/07/14	4	55.90	1	56.20	56.10	3	4,918	0.06%
2023/07/13	2	54.90	2	54.80	55.00	0	4,875	0.00%
2023/07/12	8	55.11	0	0.00	55.10	8	4,858	0.16%
2023/07/11	32.1	56.26	32	55.78	55.40	0.1	4,860	0.00%
2023/07/10	4	56.40	2	56.45	55.80	2	4,878	0.04%
2023/07/07	2	57.00	8	56.70	56.50	-6	4,817	-0.12%
2023/07/06	3	57.30	12.3	57.37	57.10	-9.3	4,714	-0.20%
2023/07/05	11	56.45	13	55.49	56.60	-2	4,533	-0.04%
2023/07/04	0.1	54.50	0	0.00	54.70	0.1	4,396	0.00%
2023/07/03	0	0.00	5	54.76	55.00	-5	4,378	-0.11%
2023/06/30	5	55.32	2	55.45	55.40	3	4,329	0.07%
2023/06/29	2.1	54.87	1	54.90	55.10	1.1	4,285	0.03%
2023/06/28	1.9	54.13	1.2	53.99	54.50	0.7	4,205	0.02%
2023/06/27	14.1	54.59	17.3	54.50	54.70	-3.2	4,142	-0.08%
2023/06/26	0	0.00	2	52.90	53.10	-2	4,044	-0.05%
2023/06/21	4	52.98	9	53.13	53.00	-5	4,030	-0.12%
2023/06/20	1	52.90	0	0.00	52.80	1	4,020	0.02%
2023/06/19	1	53.00	5	53.50	52.80	-4	4,013	-0.10%
2023/06/16	1	53.10	50	53.00	53.00	-49	3,998	-1.23%
2023/06/15	5	52.60	1	52.30	52.60	4	3,976	0.10%
2023/06/14	4	53.40	5	53.28	53.10	-1	3,951	-0.03%
2023/06/13	26	53.95	58	53.88	54.10	-32	3,929	-0.81%
2023/06/12	21	55.46	2	54.50	54.00	19	3,891	0.49%
2023/06/09	35	55.43	8.1	55.21	55.50	26.9	3,805	0.71%
2023/06/08	9	55.24	30	55.11	55.50	-21	3,726	-0.56%
2023/06/07	55	54.90	33	54.34	54.90	22	3,511	0.63%
2023/06/06	3	52.80	11	52.86	52.70	-8	3,277	-0.24%
2023/06/05	5	51.00	6	51.57	51.90	-1	3,130	-0.03%
2023/06/01	2	50.85	1	51.50	50.80	1	3,064	0.03%
2023/05/31	1	50.00	0	0.00	50.30	1	3,040	0.03%
2023/05/25	0	0.00	2	50.80	50.60	-2	2,996	-0.07%
2023/05/24	0	0.00	1	51.50	51.30	-1	2,984	-0.03%
2023/05/22	4	50.20	0.3	50.40	50.40	3.7	2,941	0.13%
2023/05/19	0	0.00	1	49.70	49.70	-1	2,925	-0.03%
2023/05/17	2	50.75	5	50.78	50.30	-3	2,870	-0.10%
2023/05/16	5	50.50	1.5	50.61	50.50	3.5	2,835	0.12%
2023/05/15	21.1	48.49	15	49.04	49.05	6.1	2,725	0.22%
2023/05/12	27	51.43	21	51.53	52.00	6	2,581	0.23%
2023/05/11	2	49.10	1	48.70	49.05	1	2,480	0.04%
2023/05/08	2	52.50	0	0.00	51.60	2	2,322	0.09%
2023/05/05	11	52.24	0.1	52.30	52.40	10.9	2,277	0.48%
2023/05/04	6	51.02	1	52.00	53.00	5	2,150	0.23%
2023/05/03	4	51.45	2	51.70	51.30	2	2,072	0.10%
2023/05/02	1	51.50	0	0.00	51.30	1	2,046	0.05%
2023/04/27	15	50.83	0	0.00	51.30	15	1,943	0.77%
2023/04/26	1	49.95	3	52.00	52.10	-2	1,860	-0.11%
2023/04/25	2	51.70	3	52.30	51.20	-1	1,751	-0.06%
2023/04/24	9	51.20	16.3	51.56	52.00	-7.3	1,649	-0.44%
2023/04/21	7	50.32	6	49.45	49.05	1	1,492	0.07%
2023/04/20	16	51.23	14.1	51.33	50.10	1.9	1,408	0.13%
2023/04/19	0	0.00	4	49.70	50.40	-4	1,181	-0.34%
2023/04/17	2	48.35	1	47.85	48.25	1	1,035	0.10%
2023/04/14	2	48.10	2	47.85	48.00	0	1,014	0.00%
2023/04/13	0	0.00	14	48.25	48.30	-14	993	-1.41%
2023/04/12	0	0.00	2	46.78	46.70	-2	933	-0.21%
2023/04/11	0	0.00	40	46.82	46.75	-40	930	-4.30%
2023/04/10	9	47.03	0	0.00	47.00	9	949	0.95%
2023/04/07	1	47.10	0	0.00	47.35	1	1,014	0.10%
2023/03/31	0	0.00	19	46.15	46.15	-19	1,154	-1.65%
2023/03/30	1	46.35	0	0.00	46.35	1	1,149	0.09%
2023/03/29	2	45.85	0	0.00	45.85	2	1,130	0.18%
2023/03/27	0	0.00	7	46.05	46.00	-7	1,178	-0.59%
2023/03/24	1	45.40	1	46.45	46.25	0	1,183	0.00%
2023/03/23	7	45.65	0	0.00	45.75	7	1,184	0.59%
2023/03/22	50	44.98	0	0.00	44.95	50	1,188	4.21%
2023/03/20	3	44.05	0	0.00	44.90	3	1,246	0.24%
2023/03/15	1	45.90	0	0.00	45.85	1	1,337	0.07%
2023/03/13	4	46.13	5	45.90	46.50	-1	1,354	-0.07%
2023/03/10	3	47.20	0	0.00	46.95	3	1,354	0.22%
2023/03/01	10	47.52	0	0.00	47.40	10	1,347	0.74%
2023/02/22	0	0.00	1	47.05	47.15	-1	1,364	-0.07%
2023/02/17	0	0.00	10	47.75	47.60	-10	1,352	-0.74%
2023/02/16	1	47.60	0	0.00	47.65	1	1,372	0.07%
2023/02/09	10	47.90	0	0.00	47.90	10	1,395	0.72%
2023/02/08	3	48.53	1	48.80	48.55	2	1,387	0.14%
2023/02/06	6	48.20	1	48.35	48.10	5	1,375	0.36%
2023/02/03	1	48.40	8	48.41	48.40	-7	1,363	-0.51%
2023/02/01	16	47.00	0	0.00	47.20	16	1,333	1.20%
2023/01/16	5	45.40	0	0.00	45.85	5	1,332	0.38%
2023/01/13	3	45.55	5	45.55	45.55	-2	1,332	-0.15%
2023/01/12	5	45.30	4.3	46.16	45.30	0.7	1,336	0.06%
2023/01/11	1	46.45	0	0.00	46.00	1	1,334	0.07%
2023/01/10	0.2	46.05	1	46.15	46.05	-0.8	1,338	-0.06%
2023/01/05	0	46.60	0	0.00	46.60	0	1,347	0.00%
2023/01/04	0	0.00	1	46.80	46.90	-1	1,349	-0.07%
2023/01/03	0.2	47.27	10	46.70	46.55	-9.8	1,352	-0.72%
2022/12/30	1	47.50	1	47.55	47.30	0	1,349	0.00%
2022/12/29	0	0.00	2	47.45	47.35	-2	1,346	-0.15%
2022/12/28	13	48.09	5	48.61	47.65	8	1,345	0.59%
2022/12/27	4	48.81	4	48.09	48.80	0	1,332	0.00%
2022/12/26	6	49.25	14.3	49.43	49.80	-8.3	1,264	-0.65%
2022/12/22	1	45.45	0	0.00	46.05	1	1,116	0.09%
2022/12/21	5	46.46	1	45.45	45.45	4	1,129	0.35%
2022/12/20	1	47.50	1	46.70	46.15	0	1,127	0.00%
2022/12/16	1	47.50	0	0.00	47.60	1	1,109	0.09%
2022/12/14	2	47.55	6	47.65	47.75	-4	1,117	-0.36%
2022/12/13	9	48.13	8.4	48.56	48.30	0.6	1,100	0.06%
2022/12/09	3	47.03	0	0.00	46.85	3	1,050	0.29%
2022/12/08	2	47.60	4	47.26	47.20	-2	1,046	-0.19%
2022/12/07	60	47.55	58	47.68	47.35	2	1,031	0.19%
2022/12/06	3	45.77	2	45.40	45.00	1	958	0.10%
2022/12/05	4	45.60	0	0.00	46.25	4	962	0.42%
2022/12/02	0.6	45.70	1	45.85	45.65	-0.4	1,002	-0.04%
2022/12/01	4	45.65	4	46.11	46.10	0	1,045	0.00%
2022/11/30	1	44.55	0	0.00	44.45	1	1,048	0.10%
2022/11/29	3	43.58	0	0.00	43.90	3	1,066	0.28%
2022/11/25	10	44.00	3	43.88	43.65	7	1,101	0.64%
2022/11/23	0	0.00	1.4	44.11	44.35	-1.4	1,174	-0.12%
2022/11/22	2	44.55	2	44.65	43.50	0	1,187	0.00%
2022/11/21	0	0.00	0.4	44.15	44.15	-0.4	1,186	-0.04%
2022/11/18	0	0.00	5	43.40	43.45	-5	1,195	-0.42%
2022/11/17	10	43.34	0	0.00	43.30	10	1,201	0.83%
2022/11/16	0	0.00	8	42.91	42.90	-8	1,203	-0.66%
2022/11/15	1	43.60	2	43.30	43.35	-1	1,210	-0.08%
2022/11/14	8.1	43.00	0	0.00	43.35	8.1	1,217	0.66%
2022/11/11	0.1	43.82	7	43.50	43.50	-6.9	1,197	-0.58%
2022/11/10	7	45.35	0	0.00	44.95	7	1,156	0.61%
2022/11/09	2	44.80	0	0.00	44.95	2	1,161	0.17%
2022/10/27	6	43.55	6	43.70	43.70	0	1,209	0.00%
2022/10/17	2	44.60	0	0.00	45.70	2	1,270	0.16%
2022/10/14	2	46.20	0	0.00	45.75	2	1,269	0.16%
2022/10/11	0.3	46.35	0	0.00	46.45	0.3	1,258	0.02%
2022/10/07	0	0.00	5	47.35	47.25	-5	1,258	-0.40%
2022/10/05	2	46.80	0	0.00	46.55	2	1,259	0.16%
2022/09/30	0.1	45.50	0	0.00	46.00	0.1	1,252	0.01%
2022/09/28	0	45.70	0	0.00	45.35	0	1,237	0.00%
2022/09/27	1	45.86	0	0.00	47.10	1	1,226	0.08%
2022/09/26	5	46.09	4	46.38	46.40	1	1,230	0.08%
2022/09/23	1	48.85	0	0.00	48.35	1	1,226	0.08%
2022/09/21	0	50.00	0	0.00	49.35	0	1,278	0.00%
2022/09/19	3	50.20	0	0.00	50.10	3	1,276	0.24%
2022/09/16	5	51.10	0	0.00	51.30	5	1,293	0.39%
2022/09/14	1	51.40	1	51.80	51.90	0	1,299	0.00%
2022/09/13	1	51.80	0	0.00	51.90	1	1,290	0.08%
2022/09/12	3	52.03	2	52.00	51.90	1	1,305	0.08%
2022/09/08	1	51.80	2	51.65	52.20	-1	1,287	-0.08%
2022/09/07	24	60.26	0	0.00	60.60	24	1,246	1.92%
2022/09/06	4	61.33	0	0.00	60.80	4	1,199	0.33%
2022/09/05	4	62.73	0	0.00	62.20	4	1,181	0.34%
2022/09/02	0	0.00	3	62.80	62.80	-3	1,166	-0.26%
2022/08/31	0	0.00	1.7	63.46	62.90	-1.7	1,144	-0.15%
2022/08/29	3	61.50	3	61.87	62.00	0	1,066	0.00%
2022/08/26	0	0.00	1	62.20	61.70	-1	1,042	-0.10%
2022/08/24	0	0.00	2	61.80	61.90	-2	1,032	-0.19%
2022/08/22	2	62.00	6	61.50	61.50	-4	1,017	-0.39%
2022/08/19	5	61.00	0	0.00	61.10	5	1,003	0.50%
2022/08/17	0	0.00	1	60.50	60.30	-1	986	-0.10%
2022/08/16	0	0.00	1	60.40	60.60	-1	983	-0.10%
2022/08/15	0	0.00	2	59.95	60.30	-2	975	-0.21%
2022/08/12	0	0.00	0.5	59.30	59.40	-0.5	957	-0.05%
2022/08/09	1	58.20	0	0.00	58.00	1	937	0.11%
2022/08/08	0	0.00	8	57.20	57.90	-8	940	-0.85%
2022/08/05	0	0.00	0.4	57.50	57.60	-0.4	956	-0.04%
2022/08/04	0	0.00	1	57.50	57.00	-1	973	-0.10%
2022/08/03	1	57.60	0	0.00	57.70	1	969	0.10%
2022/08/01	6	58.80	11	58.88	58.70	-5	977	-0.51%
2022/07/29	0	0.00	1	58.50	58.60	-1	986	-0.10%
2022/07/28	2	59.90	0	0.00	58.30	2	995	0.20%
2022/07/27	0	0.00	1	58.90	58.90	-1	985	-0.10%
2022/07/26	1	60.00	0	0.00	59.50	1	982	0.10%
2022/07/25	2	60.30	1	59.00	59.60	1	973	0.10%
2022/07/15	1	56.80	0	0.00	57.00	1	1,111	0.09%
2022/07/13	0	0.00	0.6	57.60	57.20	-0.6	1,170	-0.05%
2022/07/08	0	0.00	1	58.40	58.00	-1	1,354	-0.07%
2022/07/07	0	0.00	4	57.15	57.80	-4	1,354	-0.30%
2022/07/06	1	58.30	0	0.00	57.20	1	1,360	0.07%
2022/07/05	3	57.87	1	57.50	58.10	2	1,361	0.15%
2022/07/04	1	58.10	0	0.00	57.40	1	1,359	0.07%
2022/07/01	3	58.20	1	58.20	58.10	2	1,361	0.15%
2022/06/30	1	61.30	1	61.60	60.20	0	1,344	0.00%
2022/06/29	1	62.00	0	0.00	62.00	1	1,318	0.08%
2022/06/27	2	61.20	0	0.00	60.80	2	1,298	0.15%
2022/06/24	13	59.90	13	60.35	60.50	0	1,306	0.00%
2022/06/23	2	58.50	0	0.00	58.50	2	1,288	0.16%
2022/06/21	1	59.50	4	59.43	59.60	-3	1,314	-0.23%
2022/06/20	2	60.35	9	59.53	58.60	-7	1,380	-0.51%
2022/06/16	0	0.00	5	60.00	59.50	-5	1,367	-0.37%
2022/06/15	5	59.10	0	0.00	59.00	5	1,367	0.37%
2022/06/09	0	0.00	5	60.70	60.50	-5	1,336	-0.37%
2022/06/08	2	60.30	0	0.00	60.10	2	1,330	0.15%
2022/06/07	1	59.89	0	0.00	60.10	1	1,327	0.08%
2022/06/01	0	0.00	3	60.70	60.20	-3	1,369	-0.22%
2022/05/31	4	59.60	0	0.00	59.90	4	1,360	0.29%
2022/05/27	10.2	58.95	0	0.00	58.80	10.2	1,357	0.75%
2022/05/26	0	0.00	1	58.40	58.70	-1	1,365	-0.07%
2022/05/23	0	0.00	2	58.80	59.00	-2	1,380	-0.14%
2022/05/18	0	0.00	1	59.30	59.10	-1	1,427	-0.07%
2022/05/16	1	58.60	1	58.70	58.50	0	1,452	0.00%
2022/05/13	8	58.06	2	58.00	58.60	6	1,450	0.41%
2022/05/09	0	60.25	0	0.00	59.60	0	1,425	0.00%
2022/05/06	0	61.00	0	0.00	61.00	0	1,425	0.00%
2022/05/05	1	62.30	1	61.60	61.70	0	1,442	0.00%
2022/05/04	1	62.10	0	0.00	62.10	1	1,430	0.07%
2022/04/28	3	62.70	0	0.00	62.70	3	1,437	0.21%
2022/04/27	1	62.90	5	62.78	62.70	-4	1,438	-0.28%
2022/04/26	5	63.76	0	0.00	63.40	5	1,409	0.35%
2022/04/22	2	66.60	3	66.07	65.70	-1	1,352	-0.07%
2022/04/21	2	65.70	2	66.00	66.20	0	1,327	0.00%
2022/04/20	0	0.00	1	64.30	64.80	-1	1,270	-0.08%
2022/04/19	2	64.60	20	64.12	64.40	-18	1,257	-1.43%
2022/04/18	78	66.84	63	67.06	65.80	15	1,217	1.23%
2022/04/14	0	0.00	2	63.10	62.90	-2	1,040	-0.19%
2022/04/11	2	62.70	2	63.40	62.60	0	1,037	0.00%
2022/03/30	18	63.14	7	63.06	62.80	11	1,045	1.05%
2022/03/29	29	63.21	9	63.40	63.50	20	1,053	1.90%
2022/03/28	0	0.00	2	62.65	62.80	-2	1,038	-0.19%
2022/03/25	0	0.00	1	63.20	62.40	-1	1,028	-0.10%
2022/03/24	6	62.63	31.1	61.92	62.70	-25.1	1,018	-2.47%
2022/03/23	5	61.86	5.7	61.85	62.20	-0.7	997	-0.07%
2022/03/22	0	0.00	7	60.10	60.50	-7	934	-0.75%
2022/03/17	0	0.00	1	58.50	58.70	-1	939	-0.11%
2022/03/15	0	58.10	2.1	58.05	57.80	-2.1	943	-0.22%
2022/03/14	0	0.00	0.1	58.70	58.50	-0.1	953	-0.01%
2022/03/08	1	56.70	0.2	57.00	55.70	0.8	983	0.09%
2022/03/07	1	57.50	0	0.00	57.10	1	977	0.10%
2022/03/03	1	59.50	0	0.00	59.60	1	987	0.10%
2022/03/02	0	0.00	3.8	59.04	59.30	-3.8	1,003	-0.38%
2022/03/01	0	0.00	4	59.00	59.30	-4	1,004	-0.40%
2022/02/25	1	58.80	0	0.00	58.80	1	1,000	0.10%
2022/02/24	3	59.50	0	0.00	58.70	3	1,008	0.30%
2022/02/23	1	60.20	1.3	60.43	60.10	-0.3	1,005	-0.03%
2022/02/22	2	60.73	0	0.00	60.00	2	1,019	0.20%
2022/02/21	0.8	61.20	4	61.48	61.30	-3.2	1,012	-0.32%
2022/02/18	1	60.10	2	60.30	60.40	-1	991	-0.10%
2022/02/17	2.5	60.66	0	0.00	60.60	2.5	999	0.25%
2022/02/16	30	60.40	0	0.00	61.00	30	1,031	2.91%
2022/02/15	0	0.00	1	60.80	60.10	-1	1,058	-0.09%
2022/02/14	0	0.00	6	60.00	60.20	-6	1,074	-0.56%
2022/02/11	1	60.51	1	61.40	60.60	0	1,082	0.00%
2022/02/08	0	0.00	5	60.34	60.80	-5	1,139	-0.44%
2022/02/07	16	59.39	12	59.64	59.70	4	1,149	0.35%
2022/01/26	1	57.40	2	57.45	57.60	-1	1,176	-0.08%
2022/01/25	0	0.00	0.1	57.10	57.10	-0.1	1,224	-0.01%
2022/01/24	4	57.05	0	0.00	57.00	4	1,278	0.31%
2022/01/21	2	57.80	1	58.70	58.00	1	1,432	0.07%
2022/01/20	1	58.10	0	0.00	58.10	1	1,431	0.07%
2022/01/19	1	58.50	0	0.00	58.50	1	1,436	0.07%
2022/01/18	0	0.00	2	59.30	59.10	-2	1,437	-0.14%
2022/01/17	0	0.00	3	59.07	59.30	-3	1,442	-0.21%
2022/01/14	2	58.20	0	0.00	58.40	2	1,445	0.14%
2022/01/12	2	58.65	0	58.70	58.70	2	1,462	0.14%
2022/01/07	2	59.50	2	59.60	59.50	0	1,501	0.00%
2022/01/06	0	0.00	1	60.00	60.00	-1	1,499	-0.07%
2022/01/05	1	60.00	0	0.00	59.90	1	1,506	0.07%
2022/01/04	1	60.30	0	0.00	60.10	1	1,502	0.07%
2021/12/29	8	61.00	8	60.40	60.40	0	1,519	0.00%
2021/12/24	5	61.52	11	61.03	61.00	-6	1,546	-0.39%
2021/12/23	5	62.66	1	62.90	62.60	4	1,519	0.26%
2021/12/22	0	0.00	1	61.90	61.80	-1	1,497	-0.07%
2021/12/21	0	0.00	2	61.20	61.30	-2	1,497	-0.13%
2021/12/20	0	0.00	1	61.90	61.30	-1	1,505	-0.07%
2021/12/16	1	61.70	1	61.60	61.20	0	1,507	0.00%
2021/12/15	0.5	61.30	0	0.00	61.60	0.5	1,508	0.03%
2021/12/14	5	61.50	0	0.00	61.30	5	1,524	0.33%
2021/12/13	1	61.60	0	0.00	61.90	1	1,528	0.07%
2021/12/10	0	0.00	0.1	61.90	61.90	-0.1	1,536	-0.01%
2021/12/08	0	0.00	1	62.20	61.80	-1	1,633	-0.06%
2021/12/07	2	61.60	3	61.70	61.70	-1	1,654	-0.06%
2021/12/06	1	62.50	6	62.20	62.10	-5	1,678	-0.30%
2021/12/03	3	61.77	0	0.00	62.10	3	1,721	0.17%
2021/12/02	9	62.37	5	62.06	61.70	4	1,766	0.23%
2021/11/29	4.1	61.13	10	61.10	61.10	-6	1,903	-0.31%
2021/11/26	2	62.30	1.1	62.83	62.30	0.9	1,916	0.04%
2021/11/24	1	61.60	0	0.00	62.20	1	1,921	0.05%
2021/11/23	1	62.00	0	0.00	61.70	1	1,938	0.05%
2021/11/22	0	0.00	0.1	62.40	62.30	-0.1	1,931	-0.01%
2021/11/19	2	63.80	2	62.50	62.30	0	1,924	0.00%
2021/11/18	0	0.00	2	63.20	63.50	-2	1,917	-0.10%
2021/11/16	1	62.80	1	63.20	62.70	0	1,923	0.00%
2021/11/15	1	62.10	0	0.00	62.60	1	1,931	0.05%
2021/11/12	0	0.00	22	63.58	62.80	-22	1,901	-1.16%
2021/11/11	5	64.20	1	65.10	64.20	4	1,889	0.21%
2021/11/10	1	64.40	0	0.00	64.50	1	1,975	0.05%
2021/11/09	2	64.20	0	0.00	64.20	2	1,971	0.10%
2021/11/08	0	0.00	3	65.13	65.20	-3	1,974	-0.15%
2021/11/05	17	65.41	0	0.00	65.40	17	1,983	0.86%
2021/11/04	1.4	66.21	1	67.20	66.30	0.4	1,988	0.02%
2021/11/03	6	66.60	19	66.53	66.60	-13	1,983	-0.66%
2021/11/02	21.1	65.25	16	65.20	65.50	5.1	1,956	0.26%
2021/11/01	2	65.40	31	65.02	65.30	-29	1,930	-1.50%
2021/10/29	9	67.19	60	67.03	66.50	-51	1,919	-2.66%
2021/10/28	50	65.20	3	65.20	65.20	47	1,832	2.57%
2021/10/26	0	0.00	1	59.20	59.30	-1	1,907	-0.05%
2021/10/25	1	58.10	0	0.00	58.60	1	1,949	0.05%
2021/10/22	1	58.60	0	0.00	58.60	1	1,967	0.05%
2021/10/20	2.1	59.90	0	0.00	59.40	2.1	1,992	0.10%
2021/10/19	0	0.00	6.1	59.99	60.60	-6.1	1,985	-0.31%
2021/10/18	0	0.00	0.3	59.00	58.90	-0.3	1,974	-0.02%
2021/10/15	19	58.92	0	0.00	59.40	19	1,994	0.95%
2021/10/14	3.1	59.05	4	58.48	59.80	-0.9	2,034	-0.04%
2021/10/12	5	56.02	20	56.60	55.80	-15	2,032	-0.74%
2021/10/08	0.1	57.50	0	0.00	57.00	0.1	2,063	0.00%
2021/10/07	0.1	57.50	0	0.00	57.30	0.1	2,085	0.00%
2021/10/06	4	56.95	0	0.00	56.60	4	2,101	0.19%
2021/10/05	11	57.61	2	57.30	57.70	9	2,115	0.43%
2021/10/04	7	58.13	0	0.00	57.20	7	2,120	0.33%
2021/10/01	6	59.88	0	0.00	59.40	6	2,110	0.28%
2021/09/30	1	60.80	0	0.00	60.90	1	2,098	0.05%
2021/09/29	4	60.78	0	0.00	60.70	4	2,104	0.19%
2021/09/23	0	0.00	2	62.10	61.80	-2	2,166	-0.09%
2021/09/22	2.1	61.11	0	0.00	61.10	2.1	2,179	0.10%
2021/09/17	12	62.28	0	0.00	62.20	12	2,179	0.55%
2021/09/15	14	63.43	0	0.00	63.40	14	2,172	0.64%
2021/09/13	2	63.90	21	64.14	64.80	-19	2,168	-0.88%
2021/09/10	7	71.47	0	0.00	71.60	7	2,159	0.32%
2021/09/09	2	71.20	2	71.60	71.10	0	2,118	0.00%
2021/09/08	1	73.20	2	71.85	71.70	-1	2,105	-0.05%
2021/09/07	0	0.00	14	72.54	73.00	-14	2,105	-0.66%
2021/09/06	0	0.00	2	72.45	71.10	-2	2,104	-0.10%
2021/09/03	2	72.85	5	73.24	73.00	-3	2,136	-0.14%
2021/09/02	7	73.03	27	72.40	72.50	-20	2,150	-0.93%
2021/09/01	3	71.13	1	71.00	71.50	2	2,102	0.10%
2021/08/31	1	71.10	0	0.00	71.00	1	2,162	0.05%
2021/08/27	2	70.00	6	70.08	69.80	-4	2,328	-0.17%
2021/08/26	0	0.00	9.2	69.56	70.00	-9.2	2,569	-0.36%
2021/08/19	5	67.50	0	0.00	67.50	5	2,879	0.17%
2021/08/18	2	67.80	0	0.00	69.00	2	2,896	0.07%
2021/08/16	6	68.30	0	0.00	68.90	6	3,071	0.20%
2021/08/13	38	70.51	41	70.50	69.40	-3	3,210	-0.09%
2021/08/12	3	68.40	0	0.00	68.50	3	3,172	0.09%
2021/08/11	3	68.23	1	67.80	68.50	2	3,241	0.06%
2021/08/10	2	69.50	1	70.20	69.30	1	3,262	0.03%
2021/08/09	0	0.00	6	71.35	70.60	-6	3,322	-0.18%
2021/08/06	0	0.00	5	71.04	70.90	-5	3,325	-0.15%
2021/08/05	2	70.85	7	71.31	70.50	-5	3,412	-0.15%
2021/08/04	0	0.00	1	71.00	71.30	-1	3,534	-0.03%
2021/08/03	6	71.18	0	0.00	70.90	6	3,530	0.17%
2021/08/02	1	71.90	7	71.59	71.70	-6	3,501	-0.17%
2021/07/30	10	70.45	5.1	70.65	70.20	4.9	3,434	0.14%
2021/07/29	3	69.70	2	69.45	70.20	1	3,366	0.03%
2021/07/28	0	0.00	1	68.30	67.90	-1	3,334	-0.03%
2021/07/27	4	68.63	2	69.20	68.60	2	3,358	0.06%
2021/07/26	0	0.00	21.1	68.79	69.20	-21.1	3,370	-0.62%
2021/07/23	0	0.00	2	68.15	68.00	-2	3,370	-0.06%
2021/07/22	10	67.90	0	0.00	68.20	10	3,386	0.30%
2021/07/21	14	68.36	2	68.95	67.80	12	3,397	0.35%
2021/07/20	20	69.80	43	69.82	69.10	-23	3,385	-0.68%
2021/07/19	4	68.85	0	0.00	69.40	4	3,345	0.12%
2021/07/15	0	0.00	3	69.30	68.90	-3	3,405	-0.09%
2021/07/14	1	66.70	0	0.00	67.30	1	3,396	0.03%
2021/07/13	0.6	66.93	3	67.03	66.60	-2.4	3,398	-0.07%
2021/07/12	5	66.92	1	67.00	66.60	4	3,405	0.12%
2021/07/09	1	67.20	0	0.00	67.20	1	3,407	0.03%
2021/07/08	10	67.90	0	0.00	67.80	10	3,449	0.29%
2021/07/07	0.5	68.36	0	0.00	68.00	0.5	3,507	0.01%
2021/07/06	5	68.30	0	0.00	68.50	5	3,619	0.14%
2021/07/05	1	68.00	1	68.20	68.50	0	3,651	0.00%
2021/07/02	7	68.33	1	68.40	68.20	6	3,644	0.16%
2021/06/30	1	69.00	0	0.00	69.80	1	3,669	0.03%
2021/06/29	2	68.50	0	0.00	68.40	2	3,684	0.05%
2021/06/28	1	68.50	0	0.00	68.70	1	3,719	0.03%
2021/06/23	0	0.00	3	68.80	68.70	-3	3,913	-0.08%
2021/06/22	0	0.00	5	69.10	68.70	-5	3,920	-0.13%
2021/06/21	2	69.30	1	68.80	68.80	1	3,946	0.03%
2021/06/17	1	69.70	0	0.00	70.00	1	3,925	0.03%
2021/06/16	0	0.00	2.1	70.31	70.10	-2.1	3,921	-0.05%
2021/06/15	0	0.00	0.1	70.50	70.60	-0.1	3,925	0.00%
2021/06/11	4	72.93	0	0.00	71.20	4	3,909	0.10%
2021/06/10	1	72.30	4.1	73.02	72.90	-3.1	3,849	-0.08%
2021/06/09	2	72.35	1	72.50	72.20	1	3,801	0.03%
2021/06/08	3	73.10	4	72.65	72.80	-1	3,766	-0.03%
2021/06/07	3	71.67	2	72.30	71.90	1	3,702	0.03%
2021/06/04	6	72.22	7	72.14	71.50	-1	3,661	-0.03%
2021/06/03	21.2	72.21	11	72.06	72.30	10.2	3,561	0.29%
2021/06/02	5	69.92	7.1	69.63	70.50	-2.1	3,363	-0.06%
2021/06/01	1	67.70	2	68.05	67.90	-1	3,305	-0.03%
2021/05/31	11	67.55	3	68.70	67.70	8	3,309	0.24%
2021/05/28	3.1	68.61	2	69.40	68.90	1.1	3,293	0.03%
2021/05/27	1	67.80	7.2	67.71	69.30	-6.2	3,257	-0.19%
2021/05/26	1	68.60	2	67.65	67.90	-1	3,227	-0.03%
2021/05/25	3	67.80	3	67.63	67.60	0	3,215	0.00%
2021/05/24	19	69.80	10	69.51	69.40	9	3,149	0.29%
2021/05/21	41	69.86	49	69.79	70.00	-8	3,067	-0.26%
2021/05/20	4	66.95	5	67.46	66.30	-1	2,964	-0.03%
2021/05/19	65	66.90	67	66.93	66.30	-2	2,942	-0.07%
2021/05/18	6	65.05	12	65.48	66.70	-6	2,892	-0.21%
2021/05/17	5	66.38	6	66.67	65.80	-1	2,854	-0.04%
2021/05/14	0	0.00	1	65.40	65.20	-1	2,782	-0.04%
2021/05/13	6	66.82	16	67.46	64.70	-10	2,752	-0.36%
2021/05/12	100	67.61	104	67.04	66.30	-4	2,655	-0.15%	大賣/
2021/05/11	5	63.12	5	64.50	62.80	0	2,507	0.00%
2021/05/10	1	64.20	2	64.70	64.90	-1	2,494	-0.04%
2021/05/07	0	0.00	2	63.20	63.50	-2	2,488	-0.08%
2021/05/06	1	61.90	1	62.60	61.80	0	2,484	0.00%
2021/05/05	5	63.50	0	0.00	62.50	5	2,473	0.20%
2021/05/04	4	62.30	3	62.90	63.00	1	2,469	0.04%
2021/05/03	3	65.10	8	67.50	65.00	-5	2,461	-0.20%
2021/04/29	5	66.90	1	67.20	66.90	4	2,474	0.16%
2021/04/28	5	67.02	0	0.00	67.00	5	2,486	0.20%
2021/04/22	1	67.20	5.1	68.33	67.30	-4.1	2,517	-0.16%
2021/04/21	0	0.00	0.1	69.43	69.30	-0.1	2,482	-0.01%
2021/04/19	1	69.90	5	69.74	69.50	-4	2,484	-0.16%
2021/04/16	2	69.70	5	69.54	69.40	-3	2,488	-0.12%
2021/04/15	0	0.00	2	69.20	69.40	-2	2,491	-0.08%
2021/04/14	8	68.95	8	68.33	68.70	0	2,503	0.00%
2021/04/13	13	70.41	6	70.02	69.30	7	2,498	0.28%
2021/04/12	3	69.87	9	70.49	70.50	-6	2,447	-0.25%
2021/04/09	3.8	68.56	4	68.65	68.50	-0.2	2,364	-0.01%
2021/04/08	2.3	68.13	3	67.97	68.00	-0.7	2,345	-0.03%
2021/04/07	1	67.90	2	67.70	67.80	-1	2,339	-0.04%
2021/04/06	3	67.37	5	67.44	67.20	-2	2,337	-0.09%
2021/04/01	0	0.00	3	67.70	68.10	-3	2,337	-0.13%
2021/03/31	1	68.60	5	69.14	68.40	-4	2,354	-0.17%
2021/03/30	44	71.06	33	72.02	69.60	11	2,324	0.47%
2021/03/29	3	68.90	2	68.70	68.80	1	2,177	0.05%
2021/03/26	3	68.50	1	68.39	68.30	2	2,220	0.09%
2021/03/25	4	68.60	14	68.91	68.10	-10	2,349	-0.43%
2021/03/24	5	68.72	4	69.43	69.20	1	2,399	0.04%
2021/03/23	4	68.70	4	68.28	68.00	0	2,398	0.00%
2021/03/22	2	68.24	0	0.00	68.00	2	2,477	0.08%
2021/03/19	14	68.80	2	68.75	68.90	12	2,505	0.48%
2021/03/18	3	68.73	3	68.97	68.80	0	2,661	0.00%
2021/03/17	3	68.53	3	68.20	68.00	0	2,662	0.00%
2021/03/16	3	68.43	3	68.03	67.90	0	2,643	0.00%
2021/03/15	3	68.30	2	67.95	67.60	1	2,651	0.04%
2021/03/12	0.1	68.00	2	68.10	67.80	-2	2,683	-0.07%
2021/03/11	3	68.33	3.1	68.40	68.30	-0.1	2,683	0.00%
2021/03/10	11.8	68.66	15.1	69.16	68.70	-3.3	2,677	-0.12%
2021/03/09	3	67.37	2	67.80	68.20	1	2,652	0.04%
2021/03/08	2	68.40	2	68.10	68.00	0	2,651	0.00%
2021/03/05	3	68.73	20	69.22	69.60	-17	2,625	-0.65%
2021/03/04	0	0.00	2	67.40	67.40	-2	2,552	-0.08%
2021/03/03	2	67.10	9	66.91	66.60	-7	2,542	-0.28%
2021/03/02	5	67.42	0	0.00	66.20	5	2,520	0.20%
2021/02/26	1	65.30	3	65.83	67.30	-2	2,531	-0.08%
2021/02/25	2	66.70	3	66.40	66.40	-1	2,645	-0.04%
2021/02/24	1	66.50	0	0.00	66.00	1	2,635	0.04%
2021/02/23	2	66.55	14	65.97	65.70	-12	2,627	-0.46%
2021/02/22	1	67.40	16	67.54	67.80	-15	2,606	-0.58%
2021/02/19	0	0.00	1	66.10	65.50	-1	2,577	-0.04%
2021/02/18	13	64.13	7.3	63.66	64.10	5.7	2,572	0.22%
2021/02/05	1	62.20	1	62.00	61.60	0	2,731	0.00%
2021/02/04	0	0.00	1	62.40	62.50	-1	2,734	-0.04%
2021/02/03	2	61.15	1	61.90	61.90	1	2,748	0.04%
2021/02/02	2	60.80	0	0.00	60.50	2	2,776	0.07%
2021/02/01	1	59.70	1.3	60.53	60.30	-0.3	2,792	-0.01%
2021/01/29	3	61.93	1	60.10	60.10	2	2,800	0.07%
2021/01/28	0	0.00	1	61.60	61.50	-1	2,836	-0.04%
2021/01/27	1	61.20	0	0.00	61.70	1	2,837	0.04%
2021/01/26	0	0.00	3	62.40	61.80	-3	2,843	-0.11%
2021/01/25	8	62.34	0	0.00	63.20	8	2,854	0.28%
2021/01/22	1	60.30	0	0.00	59.50	1	2,833	0.04%
2021/01/21	13	61.50	4	60.83	60.40	9	2,807	0.32%
2021/01/20	5	64.08	0	0.00	61.90	5	2,806	0.18%
2021/01/19	4	65.33	0	0.00	64.70	4	2,780	0.14%
2021/01/15	1	65.00	19	64.53	64.50	-18	2,791	-0.64%
2021/01/14	3	65.60	5	65.52	65.70	-2	2,763	-0.07%
2021/01/13	8	66.38	15	65.92	65.60	-7	2,757	-0.25%
2021/01/12	4.1	67.19	2	67.70	66.50	2.1	2,734	0.08%
2021/01/07	0	0.00	0.1	70.00	70.00	-0.1	2,697	0.00%
2021/01/06	0	0.00	3	69.00	69.20	-3	2,705	-0.11%
2021/01/05	0.1	68.60	2.4	68.76	68.60	-2.3	2,685	-0.09%
2021/01/04	2	69.45	0	0.00	69.00	2	2,693	0.07%
2020/12/31	0	0.00	3	69.43	69.30	-3	2,673	-0.11%
2020/12/30	1	69.00	4	69.00	68.80	-3	2,662	-0.11%
2020/12/29	2	68.65	0	0.00	68.50	2	2,675	0.07%
2020/12/25	2	70.15	1	69.30	69.10	1	2,697	0.04%
2020/12/24	0	0.00	4	69.90	69.70	-4	2,662	-0.15%
2020/12/23	1	70.70	2	69.85	69.20	-1	2,695	-0.04%
2020/12/22	5	72.22	3	72.53	69.10	2	2,812	0.07%
2020/12/21	1	73.00	4	73.03	73.60	-3	2,816	-0.11%
2020/12/18	21	71.89	26	71.71	72.20	-5	2,733	-0.18%
2020/12/17	2	70.60	3	70.57	70.40	-1	2,781	-0.04%
2020/12/16	8	70.06	13	70.69	70.30	-5	2,804	-0.18%
2020/12/15	2	70.00	8	68.88	68.60	-6	2,823	-0.21%
2020/12/14	119	69.70	124	69.90	69.70	-5	2,821	-0.18%	大買/大賣/
2020/12/11	1	65.00	0	0.00	66.40	1	2,751	0.04%
2020/12/10	4	65.63	0	0.00	65.30	4	2,785	0.14%
2020/12/09	1	66.00	0	0.00	65.70	1	2,850	0.04%
2020/12/08	0	0.00	2	67.05	66.80	-2	3,115	-0.06%
2020/12/07	1	65.20	2	65.40	65.00	-1	3,206	-0.03%
2020/12/04	0	0.00	1	66.30	65.50	-1	3,541	-0.03%
2020/12/02	2	66.60	4.1	66.72	66.40	-2.1	4,002	-0.05%
2020/12/01	0	0.00	1	67.50	67.50	-1	4,057	-0.02%
2020/11/30	2	66.70	4	66.50	66.60	-2	4,107	-0.05%
2020/11/27	0	0.00	2	65.60	65.60	-2	4,143	-0.05%
2020/11/26	4	65.40	2	65.30	65.20	2	4,291	0.05%
2020/11/25	1	66.00	1	66.20	65.20	0	4,430	0.00%
2020/11/24	7	65.30	2	66.15	65.90	5	4,646	0.11%
2020/11/23	0	0.00	0.3	68.20	68.30	-0.3	5,065	-0.01%
2020/11/19	11	68.49	0	0.00	68.60	11	5,278	0.21%
2020/11/18	1	68.40	0	0.00	68.00	1	5,427	0.02%
2020/11/17	0	0.00	1	68.50	68.60	-1	5,460	-0.02%
2020/11/16	3	69.60	3	69.40	69.40	0	5,590	0.00%
2020/11/13	212	70.36	188	70.52	69.40	24	5,688	0.42%	大買/大賣/
2020/11/12	1	66.40	0.6	66.20	66.50	0.4	5,652	0.01%
2020/11/06	0.8	66.80	0	0.00	66.80	0.8	5,841	0.01%
2020/11/05	1	66.30	0	0.00	66.70	1	5,945	0.02%
2020/11/03	0	0.00	1	64.90	64.60	-1	6,023	-0.02%
2020/10/30	2	64.18	2	63.00	63.00	0	6,242	0.00%
2020/10/29	0	0.00	7	63.44	64.00	-7	6,320	-0.11%
2020/10/28	1	63.90	0	0.00	64.00	1	6,466	0.02%
2020/10/27	0	0.00	3	65.90	65.20	-3	6,532	-0.05%
2020/10/26	1.1	65.97	0	0.00	65.70	1.1	6,598	0.02%
2020/10/21	0	0.00	2	67.20	67.20	-2	7,348	-0.03%
2020/10/19	1	67.00	0.1	67.50	67.50	0.9	7,781	0.01%
2020/10/15	1	68.20	5	68.30	68.20	-4	8,492	-0.05%
2020/10/14	2	69.20	1	68.80	69.50	1	9,027	0.01%
2020/10/13	2	67.30	26	67.07	67.60	-24	9,587	-0.25%
2020/10/12	5	67.20	5	67.00	66.70	0	10,028	0.00%
2020/10/08	0	0.00	0	68.80	68.60	0	10,561	0.00%
2020/10/05	1	68.80	1	69.20	69.50	0	13,363	0.00%
2020/09/29	1	66.70	0	0.00	66.90	1	14,061	0.01%
2020/09/28	15	67.78	15	67.83	67.80	0	14,310	0.00%
2020/09/25	15	65.77	0.3	66.40	65.40	14.7	14,487	0.10%
2020/09/24	12	69.78	6	69.80	68.70	6	14,653	0.04%
2020/09/23	1	71.50	1	71.10	71.10	0	15,065	0.00%
2020/09/22	9	72.31	2	71.90	71.10	7	15,679	0.04%
2020/09/21	1	73.40	4	74.00	73.40	-3	15,669	-0.02%
2020/09/18	16	73.00	2.1	74.07	73.30	13.9	15,890	0.09%
2020/09/17	1	74.00	2	74.70	74.00	-1	16,052	-0.01%
2020/09/16	19	74.39	5	74.26	73.90	14	16,156	0.09%
2020/09/15	1.4	75.40	4	75.60	75.40	-2.6	16,259	-0.02%
2020/09/14	0	0.00	0.4	75.00	74.90	-0.4	16,342	0.00%
2020/09/11	10	75.80	4	75.00	74.90	6	16,494	0.04%
2020/09/10	13	79.78	13.2	79.64	78.70	-0.2	16,355	0.00%
2020/09/09	14	80.45	57	81.41	79.60	-43	16,316	-0.26%
2020/09/08	207	82.35	175.4	82.41	83.50	31.6	16,168	0.20%	大買/大賣/
2020/09/07	6	79.27	9	79.29	78.00	-3	15,895	-0.02%
2020/09/04	5	78.28	18	78.49	77.70	-13	15,958	-0.08%
2020/09/03	4	79.53	3	78.40	78.40	1	16,095	0.01%
2020/09/02	2	79.70	1	78.90	78.90	1	16,323	0.01%
2020/09/01	15	81.51	13	81.98	80.10	2	16,713	0.01%
2020/08/31	10	80.99	19	81.08	80.30	-9	16,969	-0.05%
2020/08/28	57	82.66	64	82.61	80.90	-7	17,536	-0.04%
2020/08/27	481	80.88	483	80.97	82.90	-2	17,363	-0.01%	大買/大賣/
2020/08/26	8	75.06	19	76.16	76.60	-11	17,055	-0.06%
2020/08/25	1	74.60	4	75.10	74.90	-3	16,943	-0.02%
2020/08/24	68	75.45	79	75.31	74.60	-11	16,877	-0.07%
2020/08/21	2.5	72.80	5	72.84	73.00	-2.5	16,766	-0.01%
2020/08/20	11	71.65	19	71.53	72.50	-8	16,894	-0.05%
2020/08/19	5	75.32	15	75.17	74.00	-10	16,832	-0.06%
2020/08/18	25	74.48	16	74.27	73.90	9	16,815	0.05%
2020/08/17	7	71.61	3	72.00	71.90	4	16,849	0.02%
2020/08/14	11	71.41	5	72.26	71.60	6	17,034	0.04%
2020/08/13	2	70.45	11	70.79	69.70	-9	17,018	-0.05%
2020/08/12	23	71.52	2	71.20	71.20	21	16,978	0.12%
2020/08/11	4.1	72.15	9	71.03	71.30	-4.9	16,935	-0.03%
2020/08/10	0	0.00	2	74.30	73.70	-2	16,836	-0.01%
2020/08/07	7	73.80	0	0.00	73.10	7	16,780	0.04%
2020/08/06	6	74.15	13	74.25	73.60	-7	16,737	-0.04%
2020/08/05	30	78.58	16	78.00	77.60	14	16,642	0.08%
2020/08/04	13	76.78	2	76.35	76.20	11	16,504	0.07%
2020/08/03	37.1	77.64	45	77.53	77.20	-7.9	16,429	-0.05%
2020/07/31	2	74.80	1	74.60	74.60	1	16,285	0.01%
2020/07/30	43	74.45	32	74.11	74.40	11	16,278	0.07%
2020/07/29	45	74.12	44	74.44	73.50	1	16,244	0.01%
2020/07/28	274	74.68	278.2	74.54	73.10	-4.2	16,024	-0.03%	大買/大賣/
2020/07/27	76	71.84	72	72.35	72.50	4	15,749	0.03%
2020/07/24	39	76.18	30	77.64	75.70	9	15,487	0.06%
2020/07/23	91	81.13	88	80.80	79.30	3	15,306	0.02%
2020/07/22	112	83.11	116	83.23	81.60	-4	15,082	-0.03%	大買/大賣/
2020/07/21	169	81.72	165	82.05	80.40	4	14,698	0.03%	大買/大賣/
2020/07/20	475	77.52	479	77.91	79.80	-4	14,369	-0.03%	大買/大賣/
2020/07/17	783	79.91	771	79.83	78.20	12	13,837	0.09%	大買/大賣/
2020/07/16	208	89.47	203	89.76	86.80	5	13,266	0.04%	大買/大賣/
2020/07/15	190	88.59	178	88.88	86.60	12	12,856	0.09%	大買/大賣/
2020/07/14	392	86.27	378.2	86.52	87.60	13.8	12,313	0.11%	大買/大賣/
2020/07/13	519	94.39	477	94.78	90.40	42	11,629	0.36%	大買/大賣/
2020/07/10	1,341	91.89	1,689	92.24	92.10	-348	10,778	-3.23%	大買/大賣/鉅額交易
2020/07/09	1,204	85.26	966.1	85.28	86.40	237.9	9,478	2.51%	大買/大賣/鉅額交易
2020/07/08	69	78.96	45	78.28	78.60	24	9,022	0.27%
2020/07/07	16	76.45	16	76.70	75.60	0	8,707	0.00%
2020/07/06	42	80.43	26	80.45	79.50	16	8,444	0.19%
2020/07/03	11	79.92	10	79.87	79.30	1	8,218	0.01%
2020/07/02	79.1	80.54	132	80.37	79.20	-52.9	7,905	-0.67%	大賣/
2020/07/01	471	80.40	445	80.50	80.90	26	7,421	0.35%	大買/大賣/
2020/06/30	45	74.72	34	74.41	75.00	11	6,760	0.16%
2020/06/29	202	77.54	212	77.43	74.10	-10	6,690	-0.15%	大買/大賣/
2020/06/24	191	74.75	229	75.61	73.60	-38	6,415	-0.59%	大買/大賣/
2020/06/23	107	77.61	56	77.60	77.50	51	6,160	0.83%	大買/
2020/06/22	33	75.35	33	75.35	77.00	0	6,017	0.00%
2020/06/19	115	80.05	175	79.55	78.00	-60	5,827	-1.03%	大買/大賣/
2020/06/18	247	79.96	230	80.20	80.90	17	5,686	0.30%	大買/大賣/
2020/06/17	129.3	79.18	105	79.14	77.80	24.3	5,480	0.44%	大買/大賣/
2020/06/16	69	79.03	68	78.23	77.10	1	5,344	0.02%
2020/06/15	61	78.92	77	78.44	78.50	-16	5,279	-0.30%
2020/06/12	79	72.99	64	73.79	75.00	15	5,111	0.29%
2020/06/11	57	77.46	43	78.07	73.60	14	5,070	0.28%
2020/06/10	38	80.79	41	81.21	80.10	-3	4,906	-0.06%
2020/06/09	38.2	76.49	15	76.39	76.60	23.2	4,727	0.49%
2020/06/08	336	81.67	351	82.20	78.00	-15	4,441	-0.34%	大買/大賣/
2020/06/05	41	77.94	38	76.59	78.00	3	3,973	0.08%
2020/06/04	72	75.95	92	75.93	76.40	-20	3,565	-0.56%
2020/06/03	40	69.50	43	69.50	69.50	-3	2,872	-0.10%
2020/06/02	141	62.27	113	62.26	63.20	28	2,848	0.98%	大買/大賣/
2020/06/01	0	0.00	5	57.80	57.50	-5	2,612	-0.19%
2020/05/29	0	0.00	5	57.08	57.80	-5	2,580	-0.19%
2020/05/28	3	57.57	0	0.00	56.40	3	2,555	0.12%
2020/05/27	34	57.79	42	58.67	58.00	-8	2,500	-0.32%
2020/05/26	16	59.44	38	58.27	57.80	-22	2,303	-0.96%
2020/05/25	23	56.75	16	56.74	57.30	7	2,206	0.32%
2020/05/22	10	56.63	23	57.43	56.40	-13	2,100	-0.62%
2020/05/21	169	56.00	166	55.91	57.80	3	1,941	0.15%	大買/大賣/
2020/05/20	0	0.00	24	52.61	52.60	-24	1,730	-1.39%
2020/05/19	31	51.65	41	51.37	51.30	-10	1,706	-0.59%
2020/05/18	6	50.50	10	50.50	50.70	-4	1,686	-0.24%
2020/05/15	21	48.15	0	0.00	49.65	21	1,666	1.26%
2020/05/14	1	50.00	0	0.00	49.50	1	1,645	0.06%
2020/05/13	0	0.00	1	49.50	50.00	-1	1,620	-0.06%
2020/05/11	30	49.05	2	49.13	49.10	28	1,611	1.74%
2020/05/08	3	50.00	3	50.00	49.90	0	1,598	0.00%
2020/05/07	0	0.00	1	50.90	50.80	-1	1,595	-0.06%
2020/05/06	13	51.49	6	52.23	50.00	7	1,580	0.44%
2020/05/05	2	50.80	3	50.45	50.90	-1	1,499	-0.07%
2020/05/04	0	47.90	0	0.00	47.85	0	1,462	0.00%
2020/04/30	39	48.21	7	48.39	48.20	32	1,459	2.19%
2020/04/29	5	48.11	2	48.23	48.30	3	1,467	0.20%
2020/04/28	11	48.30	7	47.87	47.90	4	1,473	0.27%
2020/04/22	2	44.23	0	0.00	44.25	2	1,426	0.14%
2020/04/21	20	43.12	3	43.55	42.95	17	1,400	1.21%
2020/04/20	12	46.25	12	46.05	46.20	0	1,367	0.00%
2020/04/10	0	0.00	1	41.05	41.05	-1	1,293	-0.08%
2020/04/06	2	40.15	0	0.00	40.00	2	1,261	0.16%
2020/04/01	1	40.00	0	0.00	40.00	1	1,246	0.08%
2020/03/31	2	39.95	2	40.68	39.75	0	1,234	0.00%
2020/03/30	1	38.70	0	0.00	38.70	1	1,191	0.08%
2020/03/25	2	37.30	1	37.40	37.35	1	1,152	0.09%
2020/03/24	0	0.00	1	36.75	36.55	-1	1,133	-0.09%
2020/03/19	0	0.00	2	32.55	32.00	-2	1,078	-0.19%
2020/03/17	16	37.35	0	0.00	37.35	16	1,018	1.57%
2020/03/13	5	43.05	0	0.00	43.60	5	935	0.53%
2020/03/12	7	48.83	0	0.00	47.80	7	894	0.78%
2020/03/09	8	54.00	8	54.40	51.90	0	862	0.00%
2020/03/06	65	54.43	69	54.47	54.40	-4	843	-0.47%
2020/03/05	0	0.00	5	53.00	53.20	-5	783	-0.64%
2020/03/03	1	52.10	0	0.00	51.60	1	788	0.13%
2020/03/02	1	51.20	1	51.00	51.10	0	788	0.00%
2020/02/26	2	53.95	2	53.45	53.10	0	808	0.00%
2020/02/21	0	0.00	1	54.10	54.20	-1	816	-0.12%
2020/02/20	72	55.08	79	55.28	55.30	-7	796	-0.88%
2020/02/19	4	51.58	1	51.70	51.50	3	739	0.41%
2020/02/17	0	0.00	1	50.30	50.20	-1	747	-0.13%
2020/02/14	6	50.62	1	50.70	50.70	5	768	0.65%
2020/02/13	1	51.10	0	0.00	51.00	1	774	0.13%
2020/02/12	3	50.60	3	50.77	50.70	0	811	0.00%
2020/02/04	1	50.60	0	0.00	50.40	1	1,106	0.09%
2020/02/03	2	49.40	0	0.00	50.20	2	1,344	0.15%
2020/01/31	5	52.50	0	0.00	52.50	5	1,432	0.35%
2020/01/20	5	56.00	0	0.00	56.30	5	1,407	0.36%
2020/01/17	1.2	57.69	1	57.40	56.70	0.2	1,400	0.02%
2020/01/10	3	58.20	0	0.00	58.50	3	1,381	0.22%
2020/01/06	10	62.00	10	61.86	61.00	0	1,362	0.00%
2019/12/17	0	0.00	1	60.00	59.30	-1	1,389	-0.07%
2019/12/10	1	60.20	0	0.00	60.10	1	1,404	0.07%
2019/12/05	0	0.00	1	60.40	60.50	-1	1,411	-0.07%
2019/12/03	1	61.30	0	0.00	60.60	1	1,412	0.07%
2019/11/29	1	61.30	2	61.60	61.30	-1	1,416	-0.07%
2019/11/28	1	61.90	0	0.00	61.90	1	1,426	0.07%
2019/11/27	2	61.50	0	0.00	61.10	2	1,420	0.14%
2019/11/25	0	0.00	1	62.20	61.90	-1	1,413	-0.07%
2019/11/22	3	61.50	2	61.80	62.00	1	1,410	0.07%
2019/11/20	0	0.00	2	60.15	60.10	-2	1,406	-0.14%
2019/11/19	5	60.78	1	60.60	60.60	4	1,412	0.28%
2019/11/18	0	0.00	2	61.10	60.20	-2	1,417	-0.14%
2019/11/14	2	60.60	0	0.00	61.00	2	1,448	0.14%
2019/11/13	0	0.00	1	62.90	61.80	-1	1,560	-0.06%
2019/11/11	1	65.10	2	64.95	63.30	-1	1,589	-0.06%
2019/11/08	142	68.64	142	67.40	67.10	0	1,559	0.00%	大買/大賣/
2019/11/07	32	69.33	37	69.50	68.10	-5	1,528	-0.33%
2019/11/06	7	67.51	3.5	67.26	67.40	3.5	1,393	0.25%
2019/11/04	97	68.93	281	68.66	67.80	-184	1,380	-13.33%	大賣/鉅額交易
2019/11/01	3	67.83	3	67.17	67.70	0	1,353	0.00%
2019/10/31	561	67.16	683	67.56	66.70	-122	1,298	-9.40%	大買/大賣/鉅額交易
2019/10/30	354	65.77	44	64.07	66.10	310	1,064	29.11%	大買/鉅額交易
2019/10/29	1	60.10	5	59.90	60.10	-4	955	-0.42%
2019/10/22	0	0.00	5	59.50	59.30	-5	1,052	-0.48%
2019/10/18	2	59.05	15	59.17	59.00	-13	1,067	-1.22%
2019/10/17	0	0.00	1	57.90	57.70	-1	1,072	-0.09%
2019/10/07	0	0.00	0.1	58.70	58.70	-0.1	1,177	-0.01%
2019/10/04	10	58.50	0	0.00	58.40	10	1,190	0.84%
2019/09/27	6	59.00	0	0.00	59.60	6	1,297	0.46%
2019/09/26	7	59.73	0	0.00	59.70	7	1,316	0.53%
2019/09/25	2	60.70	2	60.90	60.70	0	1,358	0.00%
2019/09/24	9	61.06	7	61.24	61.50	2	1,366	0.15%
2019/09/20	0	0.00	5	59.40	59.70	-5	1,367	-0.37%
2019/09/19	5	58.70	1	59.10	59.10	4	1,358	0.29%
2019/09/10	2	61.60	2	61.10	61.10	0	1,398	0.00%
2019/09/09	2	61.50	2	61.00	61.00	0	1,409	0.00%
2019/09/04	0	0.00	1	61.20	61.20	-1	1,460	-0.07%
2019/09/03	0	0.00	2	61.40	61.40	-2	1,459	-0.14%
2019/09/02	3	62.13	0	0.00	61.90	3	1,460	0.21%
2019/08/27	0	0.00	1	61.00	60.20	-1	1,456	-0.07%
2019/08/23	0	0.00	1	62.30	62.30	-1	1,431	-0.07%
2019/08/22	4	63.18	3	62.37	62.70	1	1,423	0.07%
2019/08/21	8	62.74	11	62.39	62.30	-3	1,419	-0.21%
2019/08/20	7	62.21	4	62.33	62.10	3	1,416	0.21%
2019/08/19	3	62.57	1	62.90	61.70	2	1,405	0.14%
2019/08/16	15	61.73	6	63.18	62.20	9	1,382	0.65%
2019/08/15	2	76.60	2	77.30	77.30	0	1,278	0.00%
2019/08/14	3	78.07	2	78.40	78.40	1	1,249	0.08%
2019/08/12	0	0.00	4	77.70	77.20	-4	1,251	-0.32%
2019/08/07	1	76.60	1	77.80	77.50	0	1,277	0.00%
2019/08/06	10	76.00	0	0.00	75.80	10	1,275	0.78%
2019/08/01	2	79.60	0	0.00	79.20	2	1,273	0.16%
2019/07/30	2	80.10	0	0.00	78.90	2	1,275	0.16%
2019/07/25	0	0.00	4	83.00	82.70	-4	1,235	-0.32%
2019/07/24	0	0.00	1	82.50	82.70	-1	1,267	-0.08%
2019/07/22	2	82.95	4	82.25	82.30	-2	1,277	-0.16%
2019/07/19	0	0.00	2	81.70	82.30	-2	1,275	-0.16%
2019/07/18	2	83.25	0	0.00	81.90	2	1,277	0.16%
2019/07/17	2	81.80	4	82.60	82.60	-2	1,261	-0.16%
2019/07/16	1	81.30	0	0.00	80.60	1	1,249	0.08%
2019/07/12	2	80.50	0	0.00	80.30	2	1,295	0.15%
2019/07/04	2	82.20	1	82.40	82.40	1	1,426	0.07%
2019/07/02	46	79.55	45	79.66	80.00	1	1,416	0.07%
2019/06/12	1	75.80	1	76.50	77.30	0	2,334	0.00%
2019/06/10	2	75.40	2	74.80	74.80	0	2,545	0.00%
2019/06/06	1	75.70	1	74.70	74.50	0	2,601	0.00%
2019/06/05	2	75.60	2	75.30	75.30	0	2,646	0.00%
2019/05/21	2	75.60	7	76.29	76.50	-5	3,420	-0.15%
2019/05/17	1	74.50	0	0.00	74.10	1	3,478	0.03%
2019/05/16	3	75.07	5	75.50	75.90	-2	3,515	-0.06%
2019/05/15	2.2	77.30	0	0.00	77.20	2.2	3,513	0.06%
2019/05/14	1	72.00	0	0.00	76.00	1	3,539	0.03%
2019/05/13	6	75.65	3	77.17	74.40	3	3,545	0.08%
2019/05/09	2	78.80	0	0.00	78.10	2	3,580	0.06%
2019/05/03	2	80.60	2	80.50	80.50	0	3,728	0.00%
2019/04/30	6.2	77.66	4	77.23	78.50	2.2	3,870	0.06%
2019/04/29	1	79.00	0	0.00	79.00	1	3,891	0.03%
2019/04/26	0	0.00	1	79.20	80.10	-1	3,907	-0.03%
2019/04/25	5	79.60	0	0.00	79.40	5	3,913	0.13%
2019/04/24	0	0.00	4	80.00	79.50	-4	3,939	-0.10%
2019/04/23	3	81.10	1	81.50	80.30	2	3,943	0.05%
2019/04/22	0	0.00	1	81.00	80.70	-1	3,948	-0.03%
2019/04/19	2	79.50	0	0.00	78.80	2	3,949	0.05%
2019/04/18	0	0.00	2	80.15	79.20	-2	4,004	-0.05%
2019/04/17	2	81.10	2	81.20	80.20	0	4,029	0.00%
2019/04/16	3	80.43	1	80.70	80.50	2	4,082	0.05%
2019/04/15	0	0.00	1	82.40	81.50	-1	4,160	-0.02%
2019/04/11	8	81.18	1	80.70	80.50	7	4,288	0.16%
2019/04/10	0	0.00	1	83.20	82.70	-1	4,239	-0.02%
2019/04/09	4	83.98	0.2	84.00	83.70	3.8	4,220	0.09%
2019/04/03	5	85.46	3	85.30	85.40	2	4,162	0.05%
2019/04/02	1	84.00	0	0.00	83.40	1	4,100	0.02%
2019/04/01	1	84.40	2	84.25	83.70	-1	4,091	-0.02%
2019/03/29	2	83.60	1	84.00	83.20	1	4,068	0.02%
2019/03/28	3.2	84.30	0	0.00	83.60	3.2	4,060	0.08%
2019/03/27	2	85.60	2	85.70	85.00	0	4,029	0.00%
2019/03/26	12	86.53	6	84.50	84.40	6	3,986	0.15%
2019/03/25	3	89.43	3	88.40	88.20	0	3,822	0.00%
2019/03/22	2	89.75	1	90.60	90.60	1	3,756	0.03%
2019/03/21	2	88.70	4	87.45	87.40	-2	3,612	-0.06%
2019/03/20	9	86.81	11	87.70	87.60	-2	3,573	-0.06%
2019/03/19	4	89.58	3.1	88.25	86.50	0.9	3,484	0.03%
2019/03/18	5	92.40	3	92.03	91.80	2	3,465	0.06%
2019/03/15	4	93.15	11	93.30	93.00	-7	3,458	-0.20%
2019/03/14	12	92.34	46.2	93.13	93.60	-34.2	3,398	-1.00%
2019/03/13	4	89.43	9	88.60	89.70	-5	3,285	-0.15%
2019/03/12	5	87.50	2	86.80	86.80	3	3,232	0.09%
2019/03/11	0	0.00	13	88.03	87.60	-13	3,250	-0.40%
2019/03/08	61.2	88.08	15	88.29	89.00	46.2	3,233	1.43%
2019/03/07	29	89.35	36	89.36	87.10	-7	3,171	-0.22%
2019/03/06	13	86.55	12	86.78	86.30	1	3,003	0.03%
2019/03/05	12	84.47	1.4	85.07	85.20	10.6	2,979	0.36%
2019/03/04	31	82.73	52	82.74	83.50	-21	2,870	-0.73%
2019/02/27	6.2	78.43	4	78.40	78.40	2.2	2,779	0.08%
2019/02/26	1	79.10	0	0.00	78.70	1	2,800	0.04%
2019/02/25	1	78.80	1	78.70	78.70	0	2,848	0.00%
2019/02/21	2	81.85	2	81.65	82.00	0	2,903	0.00%
2019/02/20	3	81.30	3	80.60	80.80	0	2,931	0.00%
2019/02/19	9	82.44	8	81.48	81.30	1	2,966	0.03%
2019/02/18	2	81.00	4	81.50	81.00	-2	3,124	-0.06%
2019/02/15	3	82.17	2	80.25	80.10	1	3,209	0.03%
2019/02/13	2	82.30	4	82.70	82.70	-2	3,170	-0.06%
2019/02/12	3	81.97	11	81.89	81.50	-8	3,178	-0.25%
2019/02/11	1	82.70	44	81.81	82.00	-43	3,173	-1.36%
2019/01/30	20	81.50	4	81.48	81.00	16	3,143	0.51%
2019/01/29	22	81.35	0	0.00	81.50	22	3,155	0.70%
2019/01/28	12	81.76	9	81.94	81.40	3	3,161	0.09%
2019/01/25	3	80.03	1	79.90	79.70	2	3,169	0.06%
2019/01/24	3	80.57	1	80.50	80.10	2	3,216	0.06%
2019/01/23	3	78.00	4	78.73	79.50	-1	3,185	-0.03%
2019/01/22	136	80.08	127	80.00	77.10	9	3,142	0.29%	大買/大賣/
2019/01/21	0	0.00	1	76.20	77.80	-1	3,050	-0.03%
2019/01/18	1	75.20	2	75.60	75.60	-1	3,049	-0.03%
2019/01/17	1	74.40	0	0.00	75.00	1	3,064	0.03%
2019/01/16	1	75.10	0.3	74.80	75.00	0.7	3,105	0.02%
2019/01/15	0	0.00	2	75.50	75.00	-2	3,095	-0.06%
2019/01/14	1	75.00	1	75.40	75.30	0	3,106	0.00%
2019/01/11	1	76.00	0	0.00	74.70	1	3,110	0.03%
2019/01/10	17	77.85	26	77.37	76.10	-9	3,105	-0.29%
2019/01/09	3	76.03	1	76.80	75.00	2	3,092	0.06%
2019/01/08	102	76.92	100.3	76.89	76.00	1.7	3,124	0.05%	大買/
2019/01/07	112	76.43	116	76.27	76.50	-4	3,082	-0.13%	大買/大賣/
2019/01/04	21	72.70	15	73.01	73.20	6	3,039	0.20%
2019/01/03	60	71.59	66	71.77	71.60	-6	3,045	-0.20%
2019/01/02	8	68.75	8	68.75	68.80	0	3,040	0.00%
2018/12/28	2	67.40	2	68.00	68.00	0	3,049	0.00%
2018/12/27	5	67.90	1	66.90	66.90	4	3,080	0.13%
2018/12/26	2	67.75	3	66.97	66.50	-1	3,080	-0.03%
2018/12/25	1	67.30	2	67.00	67.00	-1	3,093	-0.03%
2018/12/24	0.2	67.90	2	68.00	67.90	-1.8	3,105	-0.06%
2018/12/21	4	67.55	4	69.70	69.70	0	3,133	0.00%
2018/12/19	1	68.80	0	0.00	68.80	1	3,108	0.03%
2018/12/18	0	0.00	1	71.10	69.70	-1	3,102	-0.03%
2018/12/17	3	71.50	3	71.50	71.50	0	3,107	0.00%
2018/12/14	1	71.70	1	72.00	71.40	0	3,144	0.00%
2018/12/13	1	72.30	0	0.00	71.80	1	3,152	0.03%
2018/12/12	3	72.17	1	72.80	72.30	2	3,172	0.06%
2018/12/11	21.2	69.58	12	70.53	71.70	9.2	3,180	0.29%
2018/12/10	3	71.00	0	0.00	70.80	3	3,139	0.10%
2018/12/07	7	72.73	9	72.83	73.40	-2	3,171	-0.06%
2018/12/06	15	72.81	13	71.42	71.00	2	3,193	0.06%
2018/12/05	16	75.06	25	74.64	74.40	-9	3,229	-0.28%
2018/12/04	52	76.63	54	76.81	76.00	-2	3,286	-0.06%
2018/12/03	6	75.10	1	75.20	75.20	5	3,275	0.15%
2018/11/30	19	74.45	22	74.50	74.70	-3	3,301	-0.09%
2018/11/29	28	75.03	22	73.84	73.60	6	3,283	0.18%
2018/11/28	83	75.33	123	75.19	74.70	-40	3,275	-1.22%	大賣/
2018/11/27	45	72.28	5	72.18	72.50	40	3,243	1.23%
2018/11/26	6	71.55	5	71.48	72.00	1	3,380	0.03%
2018/11/23	5	70.44	6	70.67	70.80	-1	3,377	-0.03%
2018/11/22	10	72.31	10	70.98	70.40	0	3,383	0.00%
2018/11/21	57	72.75	57	72.84	72.50	0	3,388	0.00%
2018/11/20	4	71.00	6	70.90	70.80	-2	3,320	-0.06%
2018/11/19	87	71.96	93	71.93	71.50	-6	3,335	-0.18%
2018/11/16	19	70.01	17	69.84	70.00	2	3,313	0.06%
2018/11/15	193	70.03	191	70.13	69.10	2	3,337	0.06%	大買/大賣/
2018/11/14	86	67.18	83	67.33	67.90	3	3,284	0.09%
2018/11/13	6	62.03	5	62.40	62.90	1	3,226	0.03%
2018/11/12	0	0.00	5	63.20	63.00	-5	3,272	-0.15%
2018/11/09	5	63.40	12	62.87	63.50	-7	3,300	-0.21%
2018/11/08	5	62.24	11	62.04	61.60	-6	3,332	-0.18%
2018/11/07	4	61.65	0	0.00	61.80	4	3,463	0.12%
2018/11/06	0	0.00	1	61.30	60.90	-1	3,613	-0.03%
2018/11/05	1	62.90	1	62.10	62.00	0	3,648	0.00%
2018/11/02	1	59.50	1	61.20	62.40	0	3,754	0.00%
2018/11/01	87	60.46	89	60.87	60.60	-2	3,763	-0.05%
2018/10/25	1	53.70	1	55.10	55.20	0	4,119	0.00%
2018/10/24	1	57.00	0	0.00	56.20	1	4,172	0.02%
2018/10/18	1	59.50	1	59.50	59.90	0	5,150	0.00%
2018/10/17	23	63.15	17	63.25	61.60	6	5,621	0.11%
2018/10/16	31	61.45	31	61.70	61.00	0	5,681	0.00%
2018/10/15	3	59.00	0	0.00	58.30	3	5,754	0.05%
2018/10/12	1	56.90	1	58.30	59.80	0	5,863	0.00%
2018/10/11	19	58.39	0	0.00	58.20	19	6,062	0.31%
2018/10/09	4	64.90	0	0.00	64.60	4	6,294	0.06%
2018/10/08	2	69.10	0	0.00	68.80	2	6,475	0.03%
2018/10/05	12	72.77	10	73.40	70.10	2	6,659	0.03%
2018/10/04	1	73.00	0	0.00	72.20	1	6,840	0.01%
2018/09/27	2	73.70	0	0.00	73.20	2	7,262	0.03%
2018/09/21	0	0.00	1	72.50	74.70	-1	7,337	-0.01%
2018/09/18	0	0.00	0.1	73.40	73.40	-0.1	7,336	0.00%
2018/09/14	8	73.88	7	74.23	74.90	1	7,518	0.01%
2018/09/13	0	0.00	2	75.80	75.30	-2	7,530	-0.03%
2018/09/11	0.2	74.60	0	0.00	75.00	0.2	7,505	0.00%
2018/09/10	2	70.50	1	70.00	70.10	1	7,444	0.01%
2018/09/06	1	80.00	1	78.50	77.80	0	7,336	0.00%
2018/09/05	0	0.00	1	81.30	80.30	-1	7,415	-0.01%
2018/09/04	11	81.77	11.2	81.50	81.10	-0.2	7,462	0.00%
2018/09/03	1	80.50	0	0.00	80.20	1	7,434	0.01%
2018/08/31	78	82.47	77	82.82	82.00	1	7,390	0.01%
2018/08/30	0.2	79.70	0	0.00	79.70	0.2	7,254	0.00%
2018/08/29	0	0.00	4	79.20	78.70	-4	7,236	-0.06%
2018/08/28	5	81.60	11	81.21	79.70	-6	7,222	-0.08%
2018/08/27	0	0.00	1	79.40	79.30	-1	7,189	-0.01%
2018/08/24	1.1	78.41	0	0.00	79.40	1.1	7,259	0.02%
2018/08/23	3	81.50	4	81.30	80.00	-1	7,250	-0.01%
2018/08/22	9	82.08	5	83.08	81.40	4	7,219	0.06%
2018/08/21	96	80.56	105	80.67	82.50	-9	7,143	-0.13%	大賣/
2018/08/20	0	0.00	1	76.40	77.30	-1	7,002	-0.01%
2018/08/17	5	78.76	23	78.24	76.40	-18	6,972	-0.26%
2018/08/16	3	77.33	0	0.00	78.30	3	6,917	0.04%
2018/08/15	13	78.90	25	78.23	78.60	-12	6,918	-0.17%
2018/08/14	35	77.91	26	78.33	77.70	9	6,881	0.13%
2018/08/13	22	80.20	7	79.60	79.50	15	6,751	0.22%
2018/08/10	15	88.87	1	88.50	88.00	14	6,639	0.21%
2018/08/09	31	90.25	1	90.50	90.30	30	6,609	0.45%
2018/08/08	9	94.38	16.3	94.00	94.80	-7.3	6,691	-0.11%
2018/08/07	8	95.49	15	95.45	93.70	-7	6,647	-0.11%
2018/08/06	28	98.52	43	98.70	97.60	-15	6,544	-0.23%
2018/08/03	32	96.65	11	96.46	97.10	21	6,478	0.32%
2018/08/02	3	96.50	7	96.93	95.70	-4	6,430	-0.06%
2018/08/01	50	96.28	45	96.70	96.70	5	6,341	0.08%
2018/07/31	1	95.50	5	94.18	93.60	-4	6,234	-0.06%
2018/07/30	21	95.82	235	96.08	93.30	-214	6,161	-3.47%	大賣/鉅額交易
2018/07/27	388	98.11	387	98.17	98.60	1	6,046	0.02%	大買/大賣/
2018/07/26	889	98.49	1,148.7	98.57	99.00	-259.7	5,854	-4.44%	大買/大賣/鉅額交易
2018/07/25	1,403	91.51	1,720	91.67	92.80	-317	5,513	-5.75%	大買/大賣/鉅額交易
2018/07/24	1,114	96.61	294	94.31	91.10	820	5,344	15.34%	大買/大賣/鉅額交易
2018/07/23	9	89.97	22	89.92	88.80	-13	4,909	-0.26%
2018/07/20	22	89.31	21	91.47	88.70	1	4,937	0.02%
2018/07/19	19	92.24	38	92.91	92.40	-19	4,921	-0.39%
2018/07/18	142	90.83	119	92.20	92.50	23	5,110	0.45%	大買/大賣/
2018/07/17	416	92.00	418	92.12	90.40	-2	4,912	-0.04%	大買/大賣/
2018/07/16	251	88.24	244	88.79	90.70	7	4,614	0.15%	大買/大賣/
2018/07/13	184	82.39	187.6	82.60	82.50	-3.6	4,439	-0.08%	大買/大賣/
2018/07/12	58	79.48	70	79.62	80.20	-12	4,247	-0.28%
2018/07/11	347	76.86	362.3	76.72	78.00	-15.3	4,027	-0.38%	大買/大賣/
2018/07/10	31	73.53	11	73.32	73.60	20	3,718	0.54%
2018/07/09	173	71.90	184	72.08	72.60	-11	3,689	-0.30%	大買/大賣/
2018/07/06	11	68.61	1	67.80	68.20	10	3,616	0.28%
2018/07/05	29	69.42	2	69.70	68.20	27	3,645	0.74%
2018/07/02	20	72.80	8	73.15	72.40	12	3,785	0.32%
2018/06/29	0	0.00	1	71.20	71.20	-1	3,747	-0.03%
2018/06/28	17	70.54	0	0.00	70.40	17	3,754	0.45%
2018/06/27	13	71.98	14	72.67	71.50	-1	3,751	-0.03%
2018/06/26	3	72.30	6	72.67	72.50	-3	3,753	-0.08%
2018/06/25	307	74.14	315	74.22	73.20	-8	3,771	-0.21%	大買/大賣/
2018/06/22	43	71.87	49	71.90	71.00	-6	3,630	-0.17%
2018/06/21	1	71.00	0	0.00	70.60	1	3,638	0.03%
2018/06/20	1	71.00	2	70.70	69.90	-1	3,664	-0.03%
2018/06/19	21	70.21	16	70.63	69.40	5	3,768	0.13%
2018/06/15	0	0.00	1	69.40	68.70	-1	3,848	-0.03%
2018/06/14	21	69.94	20	70.33	69.60	1	3,833	0.03%
2018/06/13	24.2	73.25	39	72.84	71.00	-14.8	3,805	-0.39%
2018/06/12	93	70.74	75	71.24	71.10	18	3,671	0.49%
2018/06/11	0	0.00	6	67.48	67.20	-6	3,598	-0.17%
2018/06/08	1	68.20	0	0.00	68.20	1	3,594	0.03%
2018/06/07	2	69.35	0	0.00	68.60	2	3,587	0.06%
2018/06/06	0	0.00	1	69.70	69.50	-1	3,567	-0.03%
2018/06/05	3	69.50	3	70.23	69.40	0	3,558	0.00%
2018/06/04	1	68.20	1	68.90	68.90	0	3,532	0.00%
2018/06/01	19	71.24	15	70.98	69.10	4	3,511	0.11%
2018/05/31	37.2	67.60	39.1	68.04	68.90	-1.9	3,411	-0.06%
2018/05/30	0	0.00	5	65.70	65.40	-5	3,378	-0.15%
2018/05/29	1	65.60	0	0.00	65.40	1	3,367	0.03%
2018/05/28	1	65.30	0	0.00	65.20	1	3,356	0.03%
2018/05/25	0	0.00	1	65.50	65.10	-1	3,338	-0.03%
2018/05/24	3	67.47	2	66.80	66.70	1	3,312	0.03%
2018/05/23	4	66.73	4.1	66.53	67.70	-0.1	3,296	0.00%
2018/05/22	2	67.35	0	0.00	66.50	2	3,246	0.06%
2018/05/21	1	69.20	0	0.00	68.80	1	3,198	0.03%
2018/05/18	241	70.16	243	70.39	68.90	-2	3,176	-0.06%	大買/大賣/
2018/05/17	4	70.70	5	69.28	69.20	-1	3,123	-0.03%
2018/05/16	933	74.29	931	73.64	70.70	2	3,082	0.06%	大買/大賣/
2018/05/15	4	69.55	7	69.44	69.50	-3	2,856	-0.11%
2018/05/11	4	68.15	3	68.17	67.50	1	2,813	0.04%
2018/05/10	21	70.45	20	70.08	69.30	1	2,782	0.04%
2018/05/09	11	68.27	10	68.50	68.80	1	2,744	0.04%
2018/05/08	125	70.39	131	70.63	69.50	-6	2,710	-0.22%	大買/大賣/
2018/05/07	1	66.60	2	67.95	67.90	-1	2,639	-0.04%
2018/05/04	17	67.51	8	65.39	66.00	9	2,606	0.35%
2018/05/03	2	70.45	11	69.44	68.50	-9	2,534	-0.36%
2018/05/02	4	70.30	6	70.42	69.50	-2	2,500	-0.08%
2018/04/30	64	71.98	71	72.04	70.70	-7	2,442	-0.29%
2018/04/27	7	67.40	22	67.43	67.40	-15	2,298	-0.65%
2018/04/26	17	69.61	65	72.06	66.10	-48	2,227	-2.15%
2018/04/25	108.1	72.45	80	71.34	73.40	28.1	2,069	1.36%	大買/
2018/04/24	1,097	72.73	1,077	72.74	69.60	20	1,943	1.03%	大買/大賣/
2018/04/23	41	68.89	21.2	69.80	69.80	19.8	1,611	1.23%
2018/04/20	5	64.00	8	63.74	63.50	-3	1,550	-0.19%
2018/04/19	78	64.74	74.8	64.68	64.30	3.2	1,529	0.21%
2018/04/18	5	60.60	0	0.00	60.80	5	1,432	0.35%
2018/04/17	6	60.18	1	59.90	59.80	5	1,410	0.35%
2018/04/16	5	61.70	0	0.00	61.40	5	1,391	0.36%
2018/04/13	0	0.00	0.6	60.80	60.90	-0.6	1,374	-0.05%
2018/04/12	5	62.00	0	0.00	62.00	5	1,353	0.37%
2018/04/11	0	0.00	2	62.45	63.10	-2	1,324	-0.15%
2018/04/10	2	65.10	19	65.15	63.60	-17	1,269	-1.34%
2018/04/09	17	63.93	29	64.08	63.80	-12	1,173	-1.02%
2018/04/03	13	62.44	46	62.14	62.70	-33	1,085	-3.04%
2018/04/02	0	0.00	22	61.96	61.20	-22	1,026	-2.14%
2018/03/31	9	61.56	11	61.53	61.50	-2	1,001	-0.20%
2018/03/30	8	62.20	11	60.22	60.20	-3	971	-0.31%
2018/03/29	1	64.00	12	62.03	61.20	-11	942	-1.17%
2018/03/28	304	62.34	312	62.43	61.50	-8	882	-0.91%	大買/大賣/
2018/03/27	4	60.85	7	60.84	60.70	-3	795	-0.38%
2018/03/26	149	60.71	148	60.88	60.00	1	747	0.13%	大買/大賣/
2018/03/23	4	57.88	0	0.00	57.70	4	677	0.59%
2018/03/22	9	60.39	22.1	60.55	58.70	-13.1	618	-2.12%
2018/03/21	3	55.57	57	55.23	56.90	-54	445	-12.12%
2018/03/20	1	51.70	1	51.80	51.80	0	336	0.00%
2018/03/14	0.2	50.60	0	0.00	50.90	0.2	313	0.07%
2018/03/07	2	49.20	2	49.65	49.00	0	290	0.00%
2018/03/05	0	0.00	9	47.70	47.10	-9	277	-3.24%
2018/02/09	5	42.39	0	0.00	42.25	5	289	1.73%
2018/02/06	4	45.00	4	45.34	43.00	0	290	0.00%
2018/02/02	0	0.00	1	48.70	48.70	-1	301	-0.33%
2018/01/31	19	48.87	2	48.85	48.75	17	332	5.11%
2018/01/17	1	51.00	0	0.00	50.00	1	335	0.30%
2018/01/12	0	0.00	0.5	49.40	49.45	-0.5	315	-0.17%
2018/01/05	3	48.80	0	48.90	49.20	3	325	0.91%
2018/01/04	3	49.00	1	48.95	49.20	2	341	0.59%
2018/01/03	3	49.05	0	0.00	49.35	3	341	0.88%