世界 (5347)-富邦-敦南券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.1
漲跌
--
漲幅
0.00%
成交量
7,529張
產業
上櫃半導體類股
1081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

世界 (5347)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	53	92.15	56	93.39	92.10	-3	14,586	-0.02%
2024/05/13	14	91.93	0.6	91.79	92.90	13.4	14,693	0.09%
2024/05/10	0.1	90.00	4.1	90.39	92.00	-4	14,685	-0.03%
2024/05/09	8.3	89.53	12.6	89.50	89.10	-4.3	14,594	-0.03%
2024/05/08	17	91.85	4	91.99	91.00	13	14,585	0.09%
2024/05/07	0	0.00	3.1	92.47	93.20	-3.1	14,477	-0.02%
2024/05/06	4.5	92.65	0.8	92.04	92.10	3.7	14,391	0.03%
2024/05/03	27.2	92.15	11	92.76	92.80	16.2	14,275	0.11%
2024/05/02	19	92.32	144.1	91.46	93.90	-125.1	14,054	-0.89%	大賣/鉅額交易
2024/04/30	17.4	86.96	14	86.47	86.00	3.4	13,191	0.03%
2024/04/29	16	86.90	43.2	87.48	88.60	-27.2	13,068	-0.21%
2024/04/26	3	83.70	3	84.10	83.00	0	12,848	0.00%
2024/04/25	3	83.54	1	84.00	83.30	2	13,003	0.02%
2024/04/24	0	84.95	13	84.90	85.40	-13	13,050	-0.10%
2024/04/23	2	81.90	2	82.15	82.30	0	12,963	0.00%
2024/04/22	1	81.70	0	0.00	81.20	1	12,978	0.01%
2024/04/19	27.5	81.96	13	82.35	81.20	14.5	12,842	0.11%
2024/04/18	0	85.90	0	0.00	86.30	0	12,613	0.00%
2024/04/17	6	84.62	1	84.20	84.70	5	12,497	0.04%
2024/04/16	6	82.62	15.2	83.50	83.10	-9.2	12,400	-0.07%
2024/04/15	13.2	85.47	1.6	84.90	84.90	11.6	12,279	0.09%
2024/04/12	15	88.00	1	88.40	87.70	14	12,146	0.12%
2024/04/11	1.2	87.00	3	87.83	88.00	-1.8	12,086	-0.02%
2024/04/10	12	86.98	1	87.00	86.90	11	11,971	0.09%
2024/04/09	3	87.13	12.5	87.49	87.10	-9.5	11,937	-0.08%
2024/04/08	1	85.80	6	86.03	86.10	-5	11,879	-0.04%
2024/04/03	8.1	84.33	5	84.30	85.00	3.1	11,878	0.03%
2024/04/02	2.1	84.88	1	85.60	84.80	1.1	11,948	0.01%
2024/04/01	10	84.94	0	85.20	84.60	10	12,193	0.08%
2024/03/29	27	85.66	7	84.49	85.50	20	12,083	0.17%
2024/03/28	5.6	85.71	0	86.30	84.80	5.5	11,766	0.05%
2024/03/27	5	85.94	2	85.75	86.20	3	11,713	0.03%
2024/03/26	8	84.38	8	84.31	85.10	0	11,645	0.00%
2024/03/25	5	86.48	24	86.43	86.30	-19	11,427	-0.17%
2024/03/22	92	89.32	68.1	89.57	87.90	24	11,365	0.21%
2024/03/21	0	89.80	12.1	89.97	89.80	-12.1	10,946	-0.11%
2024/03/20	111.1	90.05	56.5	89.91	89.70	54.6	10,714	0.51%	大買/
2024/03/19	66.6	88.76	70.3	89.32	90.80	-3.7	10,121	-0.04%
2024/03/18	12	85.44	19.1	84.93	84.80	-7.1	9,386	-0.08%
2024/03/15	10.3	83.27	26.3	83.06	83.90	-16	9,116	-0.18%
2024/03/14	10.2	82.41	5.4	82.55	82.40	4.8	8,838	0.05%
2024/03/13	30.9	84.14	30.5	83.51	82.70	0.4	8,627	0.00%
2024/03/12	59.5	78.87	39.3	80.02	81.20	20.2	7,739	0.26%
2024/03/11	5	73.60	4	73.68	73.90	1	7,115	0.01%
2024/03/08	7.1	75.13	7	74.84	74.20	0.1	7,449	0.00%
2024/03/07	3	73.10	2	73.30	73.10	1	7,395	0.01%
2024/03/06	0.2	72.40	17	72.39	72.80	-16.8	7,738	-0.22%
2024/03/05	2	73.10	0	0.00	72.60	2	8,252	0.02%
2024/03/04	1	73.30	5.2	73.40	73.50	-4.2	8,703	-0.05%
2024/03/01	6	72.72	1.2	72.84	72.60	4.9	9,179	0.05%
2024/02/29	1.1	71.88	12	71.77	72.20	-10.9	9,902	-0.11%
2024/02/27	2.1	72.03	3.2	73.13	72.00	-1.1	10,878	-0.01%
2024/02/26	9.3	72.38	0	0.00	72.20	9.3	11,785	0.08%
2024/02/23	2.4	73.20	0.1	74.00	72.90	2.3	12,337	0.02%
2024/02/22	7	73.94	0	74.00	73.80	7	12,910	0.05%
2024/02/21	4.1	73.53	0	74.30	73.50	4.1	13,364	0.03%
2024/02/20	0.1	74.50	0	0.00	74.30	0.1	13,533	0.00%
2024/02/19	3	74.80	11	74.80	75.30	-8	13,646	-0.06%
2024/02/16	1	74.30	18	74.73	74.80	-17	13,746	-0.12%
2024/02/15	13	73.39	5	74.68	73.90	8	13,852	0.06%
2024/02/05	29	72.80	25	73.00	73.50	4	13,811	0.03%
2024/02/02	0	0.00	20	72.93	72.60	-20	13,767	-0.15%
2024/02/01	10.2	72.69	1	72.90	72.50	9.2	14,010	0.07%
2024/01/31	0	0.00	3.1	73.55	73.50	-3.1	14,280	-0.02%
2024/01/30	3.1	73.70	18	73.48	73.10	-15	14,228	-0.11%
2024/01/29	4	74.13	0	0.00	74.70	4	14,265	0.03%
2024/01/26	3	75.33	20	75.59	74.80	-17	14,319	-0.12%
2024/01/25	1	75.30	13	76.11	76.30	-12	14,328	-0.08%
2024/01/24	2	74.35	66	74.84	75.00	-64	14,305	-0.45%
2024/01/23	0	0.00	1	74.90	74.90	-1	14,351	-0.01%
2024/01/22	4.1	73.86	21.1	73.76	73.50	-17	14,345	-0.12%
2024/01/19	5	74.60	5	74.70	74.40	0	14,281	0.00%
2024/01/18	7	73.63	5	72.90	72.70	2	14,140	0.01%
2024/01/17	45.2	73.80	26	73.79	73.90	19.2	14,076	0.14%
2024/01/16	13.6	76.15	0	0.00	76.00	13.6	13,957	0.10%
2024/01/15	1.1	77.51	0	0.00	77.80	1.1	13,883	0.01%
2024/01/12	16.4	78.08	0	78.20	77.50	16.4	13,946	0.12%
2024/01/11	0	0.00	15	79.10	79.40	-15	13,921	-0.11%
2024/01/10	0	0.00	8.5	78.41	79.10	-8.5	14,007	-0.06%
2024/01/09	0	0.00	15.5	78.31	78.60	-15.5	14,064	-0.11%
2024/01/08	3.1	78.64	0	0.00	78.10	3.1	14,142	0.02%
2024/01/05	4	78.80	1	79.40	78.60	3	14,333	0.02%
2024/01/04	3.1	78.19	3	78.50	78.50	0.1	14,439	0.00%
2024/01/03	1.1	78.23	0.3	78.40	78.30	0.9	14,488	0.01%
2024/01/02	11	80.42	7	81.36	79.70	4	14,447	0.03%
2023/12/29	1	81.10	9.1	81.30	81.50	-8.1	14,443	-0.06%
2023/12/28	4	80.78	9.1	80.96	81.10	-5.1	14,403	-0.04%
2023/12/27	37.1	80.29	30	80.02	81.00	7.1	14,295	0.05%
2023/12/26	1	78.30	0	78.40	78.50	1	14,049	0.01%
2023/12/25	0	0.00	0.3	78.20	78.00	-0.3	14,090	0.00%
2023/12/22	0	0.00	2	78.00	78.20	-2	14,148	-0.01%
2023/12/21	1	77.51	2	77.60	77.40	-1	14,130	-0.01%
2023/12/20	1.1	77.91	1	77.90	78.20	0.1	14,140	0.00%
2023/12/19	11	77.06	0	0.00	77.20	11	14,108	0.08%
2023/12/18	5	78.74	0	0.00	78.90	5	13,998	0.04%
2023/12/15	14.2	79.74	3	79.60	79.80	11.2	13,984	0.08%
2023/12/14	1	79.60	14.7	79.89	80.00	-13.7	13,921	-0.10%
2023/12/13	6.2	80.08	1	79.80	79.40	5.2	13,861	0.04%
2023/12/12	10.3	79.47	8.2	79.26	79.60	2.1	13,775	0.02%
2023/12/11	8	78.71	6	78.33	78.60	2	13,729	0.01%
2023/12/08	15.2	78.72	3	78.87	78.70	12.2	13,717	0.09%
2023/12/07	8	77.95	1	78.70	77.70	7	13,677	0.05%
2023/12/06	4.3	78.13	1.3	78.59	77.50	3	13,573	0.02%
2023/12/05	25	78.00	0.1	78.79	77.80	24.9	13,430	0.19%
2023/12/04	5.4	81.03	27.1	81.03	80.90	-21.7	13,054	-0.17%
2023/12/01	15.3	78.74	43.7	78.68	78.90	-28.4	12,759	-0.22%
2023/11/30	3	80.47	21.1	80.55	79.80	-18	12,367	-0.15%
2023/11/29	15.2	80.56	25	80.72	79.50	-9.8	11,940	-0.08%
2023/11/28	44	80.26	12	80.51	79.10	32	11,527	0.28%
2023/11/27	15.9	82.46	27	80.81	79.70	-11.1	11,025	-0.10%
2023/11/24	80	86.14	58.9	87.05	85.50	21.1	10,300	0.20%
2023/11/23	18	83.27	22.7	84.06	83.40	-4.7	9,265	-0.05%
2023/11/22	51.7	81.98	17.3	81.41	81.10	34.4	8,342	0.41%
2023/11/21	9.2	79.30	4	80.15	78.70	5.2	7,853	0.07%
2023/11/20	0.3	77.50	24.4	77.35	78.00	-24.1	7,333	-0.33%
2023/11/17	0	0.00	2	74.00	73.80	-2	6,902	-0.03%
2023/11/16	1	72.00	8	72.45	72.90	-7	6,770	-0.10%
2023/11/14	1	69.20	13	70.07	71.20	-12	6,718	-0.18%
2023/11/13	2	68.60	2	68.85	68.90	0	6,563	0.00%
2023/11/10	3.1	67.84	0	0.00	68.10	3.1	6,522	0.05%
2023/11/09	21.2	68.20	42.2	67.64	67.50	-21	6,437	-0.33%
2023/11/08	14	69.27	2	69.70	69.70	12	6,160	0.20%
2023/11/07	0	0.00	3	72.90	72.70	-3	5,856	-0.05%
2023/11/06	22.2	73.21	3	73.27	73.10	19.2	5,914	0.32%
2023/11/03	14.2	72.07	0	0.00	72.20	14.2	5,838	0.24%
2023/11/02	0	0.00	2	72.40	72.90	-2	5,827	-0.03%
2023/11/01	1	71.50	3	71.37	71.60	-2	5,822	-0.03%
2023/10/30	5	71.02	0	0.00	70.40	5	5,916	0.08%
2023/10/26	5.1	71.78	0.1	72.20	71.30	5	5,970	0.08%
2023/10/25	0	0.00	1	73.90	74.40	-1	5,918	-0.02%
2023/10/24	4	72.83	1	73.00	72.80	3	5,896	0.05%
2023/10/20	1	73.40	0	0.00	73.60	1	5,910	0.02%
2023/10/19	23	73.92	23	73.90	74.50	0	5,914	0.00%
2023/10/18	0	0.00	2	75.00	74.00	-2	5,959	-0.03%
2023/10/16	2.1	73.35	201	73.01	72.70	-199	5,903	-3.37%	大賣/鉅額交易
2023/10/13	11.1	74.78	10	75.30	75.40	1.1	5,828	0.02%
2023/10/12	200.1	73.63	13.1	72.51	74.20	187	5,629	3.32%	大買/鉅額交易
2023/10/11	0.1	70.90	33	70.98	70.80	-33	5,533	-0.60%
2023/10/06	4.1	71.18	1	71.00	70.70	3.1	5,485	0.06%
2023/10/05	1.2	71.92	4	71.73	71.90	-2.9	5,494	-0.05%
2023/10/04	3	69.90	1	70.00	70.00	2	5,403	0.04%
2023/10/03	0.1	69.30	5	69.20	69.10	-4.9	5,410	-0.09%
2023/10/02	0.1	68.80	0	0.00	69.10	0.1	5,492	0.00%
2023/09/28	1	68.20	0	0.00	68.00	1	5,533	0.02%
2023/09/27	1	67.50	0	0.00	67.80	1	5,594	0.02%
2023/09/26	12	68.14	3	68.00	68.00	9	5,588	0.16%
2023/09/25	33	69.52	0	0.00	69.50	33	5,608	0.59%
2023/09/22	1	69.10	0	0.00	69.00	1	5,638	0.02%
2023/09/21	1	69.40	1	69.70	69.60	0	5,642	0.00%
2023/09/20	15	69.95	0	0.00	69.30	15	5,655	0.27%
2023/09/19	21	70.67	0	0.00	70.40	21	5,661	0.37%
2023/09/18	20	71.20	0	0.00	71.20	20	5,684	0.35%
2023/09/15	1	72.10	0	0.00	72.00	1	5,699	0.02%
2023/09/14	2.6	71.82	0	0.00	71.80	2.6	5,719	0.04%
2023/09/13	11.7	71.34	1	71.50	71.40	10.7	5,692	0.19%
2023/09/12	6.1	70.99	1	70.90	71.30	5.1	5,705	0.09%
2023/09/08	1	69.30	0	0.00	69.20	1	5,650	0.02%
2023/09/07	22.1	69.98	0	0.00	69.90	22.1	5,671	0.39%
2023/09/06	1.1	70.49	1	70.50	70.30	0.1	5,635	0.00%
2023/09/05	21	70.26	3	70.43	70.50	18	5,616	0.32%
2023/09/04	6.1	70.82	10	71.29	70.80	-3.9	5,597	-0.07%
2023/09/01	1	69.70	2	69.80	69.60	-1	5,535	-0.02%
2023/08/31	0	68.60	0	0.00	68.30	0	5,478	0.00%
2023/08/30	5	68.90	0	0.00	69.20	5	5,435	0.09%
2023/08/28	0.1	68.70	0	0.00	68.30	0.1	5,436	0.00%
2023/08/25	2	67.35	1	67.90	67.80	1	5,384	0.02%
2023/08/24	1.1	69.12	2	69.35	68.80	-0.9	5,302	-0.02%
2023/08/23	1	68.20	0	0.00	68.40	1	5,261	0.02%
2023/08/22	2	68.40	1	68.50	68.50	1	5,304	0.02%
2023/08/21	10.2	68.85	7	68.61	68.70	3.2	5,228	0.06%
2023/08/18	2.1	70.82	0	0.00	70.40	2.1	5,102	0.04%
2023/08/17	2	71.20	0	0.00	71.30	2	4,993	0.04%
2023/08/16	1	71.00	0.1	71.90	71.20	0.9	4,970	0.02%
2023/08/11	2	72.80	0	0.00	72.60	2	4,947	0.04%
2023/08/10	1	73.00	4	73.73	74.00	-3	4,956	-0.06%
2023/08/09	0.5	74.74	1	74.60	74.30	-0.5	4,846	-0.01%
2023/08/08	8	75.06	1	74.60	74.60	7	4,848	0.14%
2023/08/07	2	75.35	0.5	75.13	75.80	1.5	4,785	0.03%
2023/08/02	21.1	76.37	0	0.00	75.70	21.1	4,685	0.45%
2023/07/31	0.1	77.20	1	77.20	77.30	-0.9	4,481	-0.02%
2023/07/28	2	77.25	0	0.00	77.20	2	4,496	0.04%
2023/07/26	2.2	76.05	0	0.00	75.60	2.2	4,515	0.05%
2023/07/25	1	76.70	20	76.80	77.00	-19	4,505	-0.42%
2023/07/21	1	78.20	0	0.00	78.00	1	4,464	0.02%
2023/07/20	1	80.10	0	0.00	80.20	1	4,399	0.02%
2023/07/19	1	80.00	1	80.60	80.00	0	4,371	0.00%
2023/07/18	0	0.00	1	80.90	80.80	-1	4,387	-0.02%
2023/07/17	2	81.80	0.4	82.00	81.30	1.6	4,426	0.04%
2023/07/14	2.6	81.21	1	81.70	80.80	1.6	4,500	0.04%
2023/07/12	2.1	80.11	0	0.00	80.00	2.1	4,442	0.05%
2023/07/11	2.1	80.93	8	80.95	81.60	-5.9	4,422	-0.13%
2023/07/10	2	80.60	20	80.10	80.00	-18	4,428	-0.41%
2023/07/07	7.5	81.18	0	0.00	80.50	7.5	4,407	0.17%
2023/07/06	16.2	83.11	0	0.00	83.50	16.2	4,317	0.38%
2023/07/05	1.3	84.17	12	84.10	83.70	-10.7	4,229	-0.25%
2023/07/04	3	87.97	0	0.00	88.30	3	4,126	0.07%
2023/07/03	3	88.07	11	88.69	87.70	-8	4,090	-0.20%
2023/06/30	7	87.83	1	88.30	88.00	6	4,064	0.15%
2023/06/28	9	86.53	0	0.00	86.20	9	4,087	0.22%
2023/06/27	2.1	86.64	7	87.00	87.00	-4.9	4,096	-0.12%
2023/06/26	9	87.57	0	0.00	87.00	9	4,165	0.22%
2023/06/21	6	89.40	1	89.60	88.20	5	4,186	0.12%
2023/06/20	3	88.33	0	88.60	88.10	3	4,293	0.07%
2023/06/19	1	90.20	0	89.80	89.30	1	4,273	0.02%
2023/06/16	1	91.50	0	0.00	90.30	1	4,285	0.02%
2023/06/15	3	92.90	0	0.00	92.90	3	4,260	0.07%
2023/06/14	1	92.80	0	0.00	92.90	1	4,374	0.02%
2023/06/13	2	93.20	0	0.00	92.50	2	4,360	0.05%
2023/06/12	3.3	93.68	2	93.21	93.00	1.3	4,330	0.03%
2023/06/09	2	93.90	2.1	93.59	93.40	-0.1	4,346	0.00%
2023/06/08	3	92.80	0	0.00	93.00	3	4,341	0.07%
2023/06/07	5	94.70	18.1	94.03	94.80	-13.1	4,381	-0.30%
2023/06/06	0	91.30	0	0.00	91.30	0	4,377	0.00%
2023/06/02	1	91.90	0	0.00	91.90	1	4,363	0.02%
2023/06/01	0	0.00	2	92.60	91.60	-2	4,368	-0.05%
2023/05/30	0	0.00	2	93.35	93.80	-2	4,393	-0.05%
2023/05/29	2	94.50	0.1	94.10	94.10	2	4,419	0.04%
2023/05/26	2	93.00	0	0.00	92.80	2	4,503	0.04%
2023/05/25	0.1	90.40	0	0.00	90.40	0.1	4,492	0.00%
2023/05/22	0.1	89.70	0	0.00	89.50	0.1	4,825	0.00%
2023/05/19	5.1	90.20	4	91.00	89.80	1.1	4,853	0.02%
2023/05/18	0	90.70	1	91.30	90.80	-1	4,914	-0.02%
2023/05/17	0	90.10	1	90.80	90.20	-1	5,066	-0.02%
2023/05/16	0	0.00	1	91.10	90.30	-1	5,100	-0.02%
2023/05/15	0	89.60	0	0.00	90.00	0	5,183	0.00%
2023/05/12	1	89.70	0	0.00	90.00	1	5,345	0.02%
2023/05/08	1	89.40	0	0.00	89.80	1	5,594	0.02%
2023/05/05	0	89.60	1	89.70	89.70	-1	5,685	-0.02%
2023/05/04	4	87.95	0	0.00	89.30	4	5,810	0.07%
2023/05/03	0	0.00	4	87.20	88.20	-4	5,880	-0.07%
2023/04/28	0	0.00	3	87.10	86.70	-3	6,490	-0.05%
2023/04/27	1	85.40	0	0.00	85.60	1	6,575	0.02%
2023/04/26	0.1	85.90	3	85.50	85.50	-3	6,624	-0.04%
2023/04/25	4	88.00	0	0.00	87.00	4	6,709	0.06%
2023/04/21	2	90.15	0	0.00	90.20	2	6,869	0.03%
2023/04/20	3	90.57	2	91.00	90.30	1	6,978	0.01%
2023/04/19	7	91.61	0	0.00	90.90	7	7,214	0.10%
2023/04/14	1	94.80	0	0.00	94.60	1	7,735	0.01%
2023/04/12	5	93.80	20	94.50	94.30	-15	7,684	-0.20%
2023/04/11	0	0.00	18	94.70	94.90	-18	7,706	-0.23%
2023/04/10	0	94.90	2	94.70	94.60	-2	7,762	-0.03%
2023/04/07	1	95.80	0	0.00	95.70	1	7,768	0.01%
2023/04/06	5	95.90	0	0.00	95.90	5	7,777	0.06%
2023/03/31	0	97.09	2.3	97.00	96.90	-2.2	7,782	-0.03%
2023/03/30	1	97.50	5	97.70	97.50	-4	7,815	-0.05%
2023/03/29	10.1	96.06	3	96.00	96.00	7.1	7,814	0.09%
2023/03/28	0	98.00	0	0.00	98.90	0	7,825	0.00%
2023/03/27	0	99.00	3	99.24	99.00	-3	7,922	-0.04%
2023/03/24	6	98.28	0	0.00	98.50	6	7,889	0.08%
2023/03/23	3.1	96.08	7	94.83	98.00	-3.9	7,842	-0.05%
2023/03/22	7	94.24	6	95.05	94.20	1	7,774	0.01%
2023/03/21	6.1	93.56	4	94.38	93.70	2.1	7,849	0.03%
2023/03/20	0.1	94.90	2	95.60	94.60	-1.9	7,920	-0.02%
2023/03/17	3.3	94.86	10.4	95.65	95.90	-7.1	7,928	-0.09%
2023/03/16	0	91.70	0	0.00	91.80	0	7,841	0.00%
2023/03/14	0.1	91.78	0	0.00	91.00	0.1	7,937	0.00%
2023/03/13	1	90.70	3.1	90.96	92.50	-2.1	7,947	-0.03%
2023/03/10	5.4	91.80	2	91.20	91.70	3.4	7,997	0.04%
2023/03/09	3	94.27	1	94.00	93.90	2	8,118	0.02%
2023/03/08	2	94.60	10	94.50	94.80	-8	8,138	-0.10%
2023/03/07	0	0.00	1	94.40	94.40	-1	8,131	-0.01%
2023/03/06	0	93.61	1.2	94.40	94.30	-1.2	8,136	-0.01%
2023/03/03	5	91.50	0	0.00	91.60	5	8,105	0.06%
2023/03/02	0	92.70	0	0.00	92.60	0	8,090	0.00%
2023/02/24	6	93.09	1.2	94.98	92.50	4.8	8,181	0.06%
2023/02/23	0	93.50	1	92.60	93.40	-1	8,204	-0.01%
2023/02/22	11.2	91.60	0	0.00	91.70	11.2	8,356	0.13%
2023/02/21	2	95.00	1	94.40	95.00	1	8,345	0.01%
2023/02/20	0	93.30	0	0.00	93.50	0	8,479	0.00%
2023/02/17	2	91.95	6	92.08	92.40	-4	8,752	-0.05%
2023/02/16	4	92.85	5	93.30	92.70	-1	8,847	-0.01%
2023/02/15	14.4	93.76	29	93.26	92.40	-14.6	9,097	-0.16%
2023/02/14	5	96.60	0.2	97.50	97.20	4.8	9,016	0.05%
2023/02/13	7	95.81	6	96.73	96.80	1	9,109	0.01%
2023/02/10	1	98.20	13	98.42	98.70	-12	9,040	-0.13%
2023/02/09	0	0.00	3	95.73	95.50	-3	8,938	-0.03%
2023/02/08	13	96.75	6	97.08	95.70	7	8,956	0.08%
2023/02/07	3	95.20	3	94.40	95.30	0	8,863	0.00%
2023/02/06	2	93.80	10	94.33	93.60	-8	9,066	-0.09%
2023/02/03	4.1	96.49	3	96.60	96.60	1.1	9,038	0.01%
2023/02/02	10.1	97.49	4	97.08	96.80	6.1	9,008	0.07%
2023/02/01	0	97.50	2	97.00	97.20	-2	8,912	-0.02%
2023/01/31	26	97.17	0	0.00	99.70	26	8,795	0.30%
2023/01/30	7	97.81	9	99.21	101.00	-2	8,464	-0.02%
2023/01/17	1	92.19	6	91.55	92.00	-5	8,194	-0.06%
2023/01/16	0	88.80	13	89.03	89.30	-13	8,114	-0.16%
2023/01/13	17	89.66	12	88.53	88.20	5	8,124	0.06%
2023/01/12	28	88.44	29	88.77	90.00	-1	8,014	-0.01%
2023/01/11	4	91.70	4.1	92.39	92.60	0	7,883	0.00%
2023/01/10	3	92.30	6	92.60	91.70	-3	7,836	-0.04%
2023/01/09	15	90.97	16	91.24	93.40	-1	7,676	-0.01%
2023/01/06	21	89.36	102	89.91	90.80	-81	7,420	-1.09%	大賣/
2023/01/05	63	83.81	36.6	85.06	84.80	26.4	6,972	0.38%
2023/01/04	0	79.40	5	80.90	80.50	-5	6,909	-0.07%
2023/01/03	2	79.10	2.2	79.38	80.00	-0.2	6,966	0.00%
2022/12/30	0	78.20	0	0.00	77.50	0	6,966	0.00%
2022/12/29	8	76.29	3	77.30	77.80	5	6,994	0.07%
2022/12/28	2.1	77.86	0	0.00	77.80	2.1	7,004	0.03%
2022/12/27	0	81.30	3	81.60	81.10	-3	6,983	-0.04%
2022/12/26	3	80.40	0	0.00	80.40	3	6,977	0.04%
2022/12/23	5	81.36	0	0.00	81.50	5	7,006	0.07%
2022/12/21	2	81.30	0	0.00	82.00	2	7,042	0.03%
2022/12/20	9	81.52	0	0.00	81.30	9	7,064	0.13%
2022/12/19	0.3	85.10	7	86.10	84.60	-6.7	7,070	-0.09%
2022/12/16	2	81.03	0	0.00	82.30	2	6,965	0.03%
2022/12/15	0	0.00	0.2	83.30	82.90	-0.2	6,970	0.00%
2022/12/14	0	0.00	2	83.00	83.50	-2	7,154	-0.03%
2022/12/13	0	0.00	0.2	86.60	83.80	-0.2	7,106	0.00%
2022/12/12	5	83.60	0	0.00	83.90	5	7,001	0.07%
2022/12/09	10	83.30	10	83.10	83.20	0	6,948	0.00%
2022/12/07	2.1	83.61	0	0.00	83.30	2.1	6,902	0.03%
2022/12/06	11.1	85.14	0	0.00	84.80	11.1	6,881	0.16%
2022/12/02	4	86.90	2	86.80	86.80	2	6,936	0.03%
2022/12/01	2	85.40	13	86.57	87.10	-11	6,920	-0.16%
2022/11/30	6	82.47	4	82.30	82.30	2	6,787	0.03%
2022/11/29	4	83.60	3	83.30	83.30	1	6,734	0.01%
2022/11/25	4	84.45	4	83.90	83.90	0	6,770	0.00%
2022/11/24	2	83.70	6.2	83.87	84.40	-4.2	6,781	-0.06%
2022/11/23	1	84.90	1	85.00	83.20	0	6,779	0.00%
2022/11/22	6	83.70	4	83.50	83.50	2	6,750	0.03%
2022/11/21	1.6	86.94	5	86.72	83.70	-3.4	6,762	-0.05%
2022/11/18	8.4	89.83	5	89.62	88.10	3.4	6,627	0.05%
2022/11/17	6.1	86.33	7.1	88.77	90.70	-1	6,483	-0.02%
2022/11/16	3.3	86.49	14.1	87.36	87.20	-10.8	6,395	-0.17%
2022/11/15	14.2	83.57	14.1	83.78	85.50	0.1	6,169	0.00%
2022/11/14	4	80.83	17	81.15	80.80	-13	5,930	-0.22%
2022/11/11	9.1	79.99	10	80.59	80.90	-0.9	5,877	-0.01%
2022/11/10	1	72.30	10	74.00	74.10	-9	5,629	-0.16%
2022/11/09	12	70.08	10	70.80	73.00	2	5,590	0.04%
2022/11/08	1	68.80	0	0.00	69.10	1	5,547	0.02%
2022/11/07	0	0.00	1	65.70	67.50	-1	5,611	-0.02%
2022/11/02	27	64.74	2	66.05	66.00	25	5,664	0.44%
2022/10/31	2	65.90	12	65.33	66.40	-10	5,609	-0.18%
2022/10/28	11	63.91	21	64.29	64.10	-10	5,730	-0.17%
2022/10/27	0	0.00	5	64.38	64.80	-5	5,940	-0.08%
2022/10/26	2	62.10	0	0.00	61.90	2	6,062	0.03%
2022/10/25	3	62.97	0	0.00	62.60	3	6,094	0.05%
2022/10/24	0	65.40	1	64.80	64.80	-1	6,098	-0.02%
2022/10/20	1	62.30	0	0.00	62.40	1	6,036	0.02%
2022/10/18	1	63.00	0	0.00	63.00	1	6,072	0.02%
2022/10/14	1	63.20	1	63.90	63.50	0	6,156	0.00%
2022/10/13	1	60.60	6	60.95	60.30	-5	6,187	-0.08%
2022/10/12	14	59.73	0	0.00	60.30	14	6,178	0.23%
2022/10/11	6	62.40	0	0.00	61.00	6	6,153	0.10%
2022/10/07	1	67.30	2	66.80	66.80	-1	6,176	-0.02%
2022/10/06	0	0.00	2	68.40	68.80	-2	6,221	-0.03%
2022/10/05	3	68.47	1	69.50	68.50	2	6,257	0.03%
2022/10/04	4	67.48	1	67.00	67.30	3	6,284	0.05%
2022/09/30	2	64.10	0	0.00	65.00	2	6,420	0.03%
2022/09/28	1	64.50	0	0.00	63.30	1	6,594	0.02%
2022/09/27	1	64.80	3	65.03	65.00	-2	6,635	-0.03%
2022/09/26	1	64.40	0	0.00	64.40	1	6,777	0.01%
2022/09/22	1.1	68.70	0	0.00	68.00	1.1	6,930	0.02%
2022/09/21	5	69.06	0	0.00	69.80	5	6,932	0.07%
2022/09/20	0.1	72.50	0	0.00	72.20	0.1	6,749	0.00%
2022/09/16	1	74.60	0	0.00	73.10	1	6,796	0.01%
2022/09/14	11	73.48	0	0.00	73.80	11	6,947	0.16%
2022/09/13	9	74.86	9	75.49	75.50	0	6,951	0.00%
2022/09/12	2	75.55	65	75.52	75.00	-63	6,943	-0.91%
2022/09/08	0	0.00	166	74.16	74.00	-166	6,996	-2.37%	大賣/鉅額交易
2022/09/07	0	0.00	3	71.23	71.80	-3	6,988	-0.04%
2022/09/05	1	71.00	0	0.00	71.50	1	7,060	0.01%
2022/09/02	110	72.44	1	72.80	72.00	109	7,206	1.51%	大買/鉅額交易
2022/09/01	1	72.80	1	72.80	72.50	0	7,189	0.00%
2022/08/31	47	73.07	40	74.20	74.40	7	7,156	0.10%
2022/08/30	1	72.80	7	73.47	73.30	-6	7,145	-0.08%
2022/08/29	10	73.07	0	0.00	73.20	10	7,129	0.14%
2022/08/26	1	77.00	18	76.46	76.60	-17	7,096	-0.24%
2022/08/25	1	75.30	0	0.00	75.00	1	7,080	0.01%
2022/08/24	11	75.60	0	0.00	75.20	11	7,171	0.15%
2022/08/23	40	74.60	4	74.40	74.20	36	7,223	0.50%
2022/08/22	10	73.90	0	0.00	74.10	10	7,228	0.14%
2022/08/19	1	75.50	3	75.60	75.00	-2	7,267	-0.03%
2022/08/17	50	76.98	0	0.00	77.20	50	7,294	0.69%
2022/08/16	4	77.28	1	77.00	76.20	3	7,369	0.04%
2022/08/15	1	77.70	16	78.18	78.20	-15	7,379	-0.20%
2022/08/12	13	76.36	7	75.00	76.60	6	7,295	0.08%
2022/08/11	0	0.00	4	73.53	73.90	-4	7,205	-0.06%
2022/08/09	7	71.60	0	0.00	72.00	7	7,132	0.10%
2022/08/08	2	73.45	1	74.50	73.40	1	7,087	0.01%
2022/08/05	16	75.08	11	75.18	74.90	5	7,031	0.07%
2022/08/04	0	0.00	3	72.57	73.00	-3	6,886	-0.04%
2022/08/03	4	67.23	2	69.80	69.70	2	6,740	0.03%
2022/08/02	7	67.79	0	0.00	68.20	7	6,575	0.11%
2022/08/01	0	0.00	1	71.30	70.70	-1	6,525	-0.02%
2022/07/29	0	0.00	0	73.40	72.00	0	6,510	0.00%
2022/07/28	0	72.30	0	0.00	72.10	0	6,509	0.00%
2022/07/26	1	70.80	1.1	70.82	71.00	-0.1	6,483	0.00%
2022/07/25	1	72.80	0	0.00	72.80	1	6,465	0.02%
2022/07/22	4	75.23	0	0.00	75.20	4	6,496	0.06%
2022/07/21	0	0.00	5	76.00	75.90	-5	6,501	-0.08%
2022/07/20	0	0.00	1	75.30	73.50	-1	6,451	-0.02%
2022/07/19	0	0.00	3	72.87	72.90	-3	6,424	-0.05%
2022/07/15	0.1	73.50	0	0.00	73.10	0.1	6,416	0.00%
2022/07/14	0	0.00	1	69.60	70.90	-1	6,348	-0.02%
2022/07/13	1	70.00	0	0.00	68.90	1	6,320	0.02%
2022/07/12	1	67.30	1	68.10	67.90	0	6,267	0.00%
2022/07/11	2	71.40	0	0.00	71.30	2	6,257	0.03%
2022/07/07	13	69.53	1	69.80	69.70	12	6,167	0.19%
2022/07/06	1	66.10	0	0.00	65.30	1	6,078	0.02%
2022/07/05	2	70.50	0	0.00	69.10	2	6,028	0.03%
2022/07/04	1	67.60	0	0.00	67.50	1	5,980	0.02%
2022/07/01	0	0.00	0	76.00	73.30	0	5,839	0.00%
2022/06/30	5	77.20	1	76.90	76.80	4	5,892	0.07%
2022/06/29	2	80.00	0	0.00	79.90	2	5,768	0.03%
2022/06/28	6	83.78	0	0.00	82.80	6	5,701	0.11%
2022/06/27	0	0.00	1	84.40	85.00	-1	5,706	-0.02%
2022/06/24	0	0.00	0	84.20	83.10	0	5,673	0.00%
2022/06/23	7	83.03	0.1	84.50	83.00	6.9	5,631	0.12%
2022/06/22	7	86.14	0	0.00	83.70	7	5,546	0.13%
2022/06/20	1.2	91.25	0	0.00	89.10	1.2	5,392	0.02%
2022/06/17	4	90.50	0	0.00	90.60	4	5,349	0.08%
2022/06/16	3	94.63	1	95.40	93.00	2	5,242	0.04%
2022/06/15	1	97.00	0	0.00	95.50	1	5,177	0.02%
2022/06/14	1.5	95.57	0	0.00	96.50	1.5	5,245	0.03%
2022/06/13	9	96.43	1	96.90	95.60	8	5,217	0.15%
2022/06/10	6	102.00	0	104.00	101.50	6	5,137	0.12%
2022/06/09	2	102.50	0	0.00	102.00	2	5,134	0.04%
2022/06/08	0	0.00	1	103.00	103.00	-1	5,149	-0.02%
2022/06/07	15	101.33	10	101.75	101.50	5	5,202	0.10%
2022/06/02	0.1	101.50	10	102.00	101.00	-10	5,241	-0.19%
2022/06/01	0.1	104.00	0	0.00	103.50	0.1	5,270	0.00%
2022/05/30	1	99.70	0	0.00	103.50	1	5,156	0.02%
2022/05/27	14	98.23	9	98.20	98.20	5	5,112	0.10%
2022/05/26	9	99.24	9.2	97.44	97.40	-0.1	5,127	0.00%
2022/05/25	12	99.98	12	100.38	101.00	0	5,078	0.00%
2022/05/24	36.5	102.64	4	100.73	99.80	32.5	5,092	0.64%
2022/05/23	2.1	107.71	25.2	106.50	106.50	-23.1	4,966	-0.47%
2022/05/20	1	105.00	0	0.00	107.50	1	4,925	0.02%
2022/05/19	0	0.00	1	107.50	106.50	-1	4,918	-0.02%
2022/05/18	2.2	107.26	0	0.00	107.50	2.2	4,905	0.04%
2022/05/17	1	106.50	0	0.00	107.00	1	4,887	0.02%
2022/05/16	1	106.50	2	105.50	104.50	-1	4,925	-0.02%
2022/05/13	0	0.00	1	104.00	104.00	-1	5,057	-0.02%
2022/05/12	0	0.00	1	101.00	101.00	-1	5,143	-0.02%
2022/05/11	2	102.00	2	102.00	102.00	0	5,200	0.00%
2022/05/10	0	0.00	1.1	100.85	101.00	-1.1	5,295	-0.02%
2022/05/09	10	100.73	7	102.64	99.50	3	5,337	0.06%
2022/05/04	5.1	105.40	2	105.50	105.50	3.1	5,627	0.05%
2022/04/29	0	0.00	1	105.50	105.50	-1	5,680	-0.02%
2022/04/28	5	103.30	4	103.50	103.50	1	5,771	0.02%
2022/04/27	1	98.10	1	98.30	98.50	0	5,692	0.00%
2022/04/26	0	0.00	2	102.25	102.00	-2	5,651	-0.04%
2022/04/25	2	101.25	1	103.00	103.00	1	5,679	0.02%
2022/04/22	13	106.27	0	0.00	106.00	13	5,704	0.23%
2022/04/19	1.1	109.45	0	0.00	108.00	1.1	5,852	0.02%
2022/04/18	0	0.00	1	109.00	108.00	-1	5,931	-0.02%
2022/04/15	1	108.50	0	0.00	108.00	1	5,999	0.02%
2022/04/14	2.1	115.18	0	0.00	112.00	2.1	6,000	0.03%
2022/04/13	0	0.00	0.1	114.00	114.00	-0.1	6,015	0.00%
2022/04/12	6.1	111.59	5.1	112.04	112.50	1	6,048	0.02%
2022/04/07	2	118.25	2	117.25	117.00	0	6,111	0.00%
2022/04/06	4	115.63	5.7	117.21	118.00	-1.7	6,035	-0.03%
2022/04/01	1	122.00	0	0.00	122.00	1	5,870	0.02%
2022/03/31	1.1	124.50	0	0.00	124.50	1.1	5,845	0.02%
2022/03/30	6	125.00	0	0.00	124.00	6	5,856	0.10%
2022/03/25	0.1	123.00	0	0.00	122.00	0.1	5,861	0.00%
2022/03/24	0.1	122.50	0	0.00	122.00	0.1	5,851	0.00%
2022/03/23	2	125.00	4	124.75	125.00	-2	5,889	-0.03%
2022/03/22	0	0.00	1	122.50	123.50	-1	5,916	-0.02%
2022/03/21	0	0.00	2	125.00	124.00	-2	5,961	-0.03%
2022/03/18	0.1	122.50	1	123.00	124.00	-1	6,003	-0.02%
2022/03/17	0	0.00	4	123.25	123.00	-4	6,109	-0.07%
2022/03/16	1	116.00	0	0.00	115.00	1	6,054	0.02%
2022/03/15	4	118.25	0	0.00	116.50	4	6,112	0.07%
2022/03/14	0.1	123.00	0	0.00	123.50	0.1	6,127	0.00%
2022/03/11	3.1	124.99	0	0.00	124.50	3.1	6,176	0.05%
2022/03/10	9	124.61	0	0.00	124.00	9	6,202	0.15%
2022/03/09	1	121.00	1	122.00	122.00	0	6,295	0.00%
2022/03/08	2.5	120.20	1	119.50	121.00	1.5	6,490	0.02%
2022/03/07	0.1	124.50	2	123.99	123.50	-1.9	6,505	-0.03%
2022/03/04	2	126.00	0	0.00	127.00	2	6,506	0.03%
2022/03/03	1	134.50	0	133.00	132.50	1	6,442	0.02%
2022/03/02	2.1	132.38	18	129.97	133.50	-15.9	6,430	-0.25%
2022/03/01	0	0.00	2	127.25	130.00	-2	6,379	-0.03%
2022/02/25	10.1	124.50	0	0.00	125.50	10.1	6,344	0.16%
2022/02/24	0.1	126.00	2	124.00	125.00	-2	6,354	-0.03%
2022/02/22	0.1	125.50	1	125.00	126.50	-1	6,402	-0.01%
2022/02/21	3	126.17	1	126.50	126.50	2	6,396	0.03%
2022/02/18	1.1	128.05	0	0.00	128.00	1.1	6,436	0.02%
2022/02/17	0.1	129.00	10	128.50	129.00	-9.9	6,487	-0.15%
2022/02/16	2	130.50	0	0.00	129.50	2	6,529	0.03%
2022/02/15	4.1	125.88	3	129.00	127.00	1.1	6,571	0.02%
2022/02/14	4.1	125.47	0	125.50	124.00	4.1	6,467	0.06%
2022/02/11	1	131.00	2	131.75	131.50	-1	6,450	-0.02%
2022/02/10	2	128.52	6	130.00	130.50	-4	6,657	-0.06%
2022/02/09	0	126.25	0	0.00	127.50	0	6,697	0.00%
2022/02/08	2	123.75	0	0.00	123.50	2	6,783	0.03%
2022/02/07	8	126.69	1	124.10	123.50	7	6,906	0.10%
2022/01/26	9.1	130.12	6	131.01	130.50	3	7,198	0.04%
2022/01/25	1	138.50	3	138.01	139.00	-2	7,862	-0.03%
2022/01/24	1	136.50	2	137.01	137.50	-1	7,934	-0.01%
2022/01/21	0	0.00	2	138.50	138.00	-2	8,056	-0.02%
2022/01/20	0.2	139.50	0	140.50	140.50	0.1	8,134	0.00%
2022/01/19	0	0.00	0	139.00	138.50	0	8,317	0.00%
2022/01/18	0.2	142.00	0	0.00	141.50	0.2	8,424	0.00%
2022/01/17	8.2	140.88	1.1	141.48	140.50	7.1	8,472	0.08%
2022/01/14	3	137.67	1	137.56	139.00	2	8,543	0.02%
2022/01/13	3	138.83	1	141.49	139.00	2	8,517	0.02%
2022/01/12	2	141.25	1	142.02	142.00	1	8,556	0.01%
2022/01/11	4	141.24	0	140.50	139.50	4	8,566	0.05%
2022/01/10	12	142.42	3	143.50	143.00	9	8,543	0.11%
2022/01/07	7	142.64	0	144.00	142.50	7	8,724	0.08%
2022/01/06	5	145.90	0.1	147.50	147.00	5	8,756	0.06%
2022/01/05	9	149.61	0	0.00	148.50	9	8,905	0.10%
2022/01/04	4	150.38	1.2	150.13	150.50	2.9	8,975	0.03%
2022/01/03	27.2	153.01	1	155.50	151.50	26.2	9,042	0.29%
2021/12/30	2	158.50	4.1	158.00	158.00	-2.1	9,138	-0.02%
2021/12/28	1	159.00	1	160.00	160.00	0	9,597	0.00%
2021/12/27	0	0.00	5	158.40	157.50	-5	9,682	-0.05%
2021/12/23	0.1	156.50	65	158.50	155.50	-65	9,998	-0.65%
2021/12/22	3	156.83	1	158.00	158.00	2	10,209	0.02%
2021/12/21	0	0.00	1	155.00	157.00	-1	10,272	-0.01%
2021/12/17	0	154.67	1	155.00	155.50	-1	10,487	-0.01%
2021/12/16	0	0.00	2.1	155.49	155.50	-2.1	10,670	-0.02%
2021/12/15	1	152.04	1	153.00	154.00	0	10,864	0.00%
2021/12/14	3	151.83	6	152.58	152.00	-3	11,065	-0.03%
2021/12/13	9.3	150.80	3	150.67	150.00	6.3	11,234	0.06%
2021/12/10	5	153.00	20	154.50	153.50	-15	11,331	-0.13%
2021/12/09	18	153.17	8	153.38	153.50	10	11,675	0.09%
2021/12/08	2	161.25	0.1	159.50	159.00	1.9	12,110	0.02%
2021/12/07	1	162.00	2.3	161.87	162.00	-1.3	12,681	-0.01%
2021/12/06	0	0.00	1.1	162.90	165.00	-1.1	12,952	-0.01%
2021/12/03	5	163.90	0.2	163.00	164.00	4.9	13,313	0.04%
2021/12/02	2	161.50	5.2	164.06	165.00	-3.2	13,767	-0.02%
2021/12/01	1	154.00	9	154.00	157.50	-8	14,155	-0.06%
2021/11/30	0	0.00	3	153.33	155.00	-3	14,518	-0.02%
2021/11/29	1.3	150.50	1.1	149.59	149.50	0.2	14,783	0.00%
2021/11/26	2.1	149.50	14	150.99	148.00	-11.9	14,896	-0.08%
2021/11/25	12	152.08	3	152.66	151.50	9	14,949	0.06%
2021/11/24	1	151.00	1	151.00	151.00	0	15,122	0.00%
2021/11/23	8	154.63	3	154.67	153.50	5	15,266	0.03%
2021/11/22	2	160.00	5	159.70	159.50	-3	15,438	-0.02%
2021/11/19	15	158.67	13	158.34	156.00	2	15,753	0.01%
2021/11/18	0	0.00	1	156.47	156.00	-1	15,866	-0.01%
2021/11/17	1	152.50	2	155.25	154.50	-1	16,082	-0.01%
2021/11/16	4	151.88	4	151.63	151.00	0	16,201	0.00%
2021/11/15	6	154.75	11	155.36	153.50	-5	16,248	-0.03%
2021/11/12	1	155.50	0	0.00	154.00	1	16,476	0.01%
2021/11/11	22	153.93	8	153.31	153.00	14	16,472	0.08%
2021/11/10	2.1	151.31	13	152.96	154.00	-10.9	16,671	-0.07%
2021/11/09	4	157.38	13	156.88	155.50	-9	16,820	-0.05%
2021/11/08	11.2	148.65	15	149.23	150.50	-3.8	16,970	-0.02%
2021/11/05	27	145.69	20	145.75	144.50	7	17,155	0.04%
2021/11/04	21	146.81	3.1	148.27	143.50	17.9	17,580	0.10%
2021/11/03	96	152.02	36	152.06	151.50	60	17,469	0.34%
2021/11/02	181.6	156.35	162.4	158.27	158.00	19.1	17,754	0.11%	大買/大賣/
2021/11/01	8	146.44	6.2	147.93	148.50	1.8	17,649	0.01%
2021/10/29	0	0.00	0	145.00	144.50	0	17,622	0.00%
2021/10/28	10	144.90	1	147.42	143.00	9	17,507	0.05%
2021/10/27	6	144.42	0	0.00	149.00	6	17,344	0.03%
2021/10/26	2	144.25	11	143.14	143.50	-9	17,224	-0.05%
2021/10/25	12	139.96	6	140.50	141.00	6	17,090	0.04%
2021/10/22	10	142.75	6	142.75	143.50	4	17,034	0.02%
2021/10/21	0	0.00	0	143.00	143.00	0	16,896	0.00%
2021/10/20	0	0.00	0	146.00	146.50	0	16,829	0.00%
2021/10/19	13	142.69	9	145.61	145.50	4	16,704	0.02%
2021/10/18	4	143.63	10.3	139.52	140.50	-6.3	16,617	-0.04%
2021/10/15	20	146.33	9	146.00	144.00	11	16,585	0.07%
2021/10/14	1	140.50	2	141.27	140.50	-1	16,358	-0.01%
2021/10/13	7	138.79	3	137.83	138.00	4	16,360	0.02%
2021/10/12	1.1	143.45	3	142.49	141.00	-2	16,162	-0.01%
2021/10/08	4	147.88	9	149.72	147.00	-5	16,055	-0.03%
2021/10/07	4.1	150.51	2	150.49	150.00	2.1	15,897	0.01%
2021/10/06	6	148.08	5	148.31	149.00	1	15,732	0.01%
2021/10/05	5	140.90	4	146.74	145.50	1	15,557	0.01%
2021/10/04	0	0.00	0	144.50	144.00	0	15,271	0.00%
2021/10/01	8.1	146.63	6	147.00	149.00	2.1	15,191	0.01%
2021/09/30	1	148.11	2	147.53	151.50	-1	15,062	-0.01%
2021/09/29	30.3	144.55	32	145.33	144.50	-1.7	14,878	-0.01%
2021/09/28	9	152.33	7	152.50	155.50	2	14,638	0.01%
2021/09/27	3	155.33	0	0.00	154.50	3	14,562	0.02%
2021/09/24	1.1	157.00	1	157.00	157.50	0.1	14,499	0.00%
2021/09/23	6	155.00	7	156.57	152.00	-1	14,371	-0.01%
2021/09/22	48.1	154.25	20	154.75	154.00	28.1	14,150	0.20%
2021/09/17	2	158.27	6	160.33	162.00	-4	13,947	-0.03%
2021/09/16	26	159.52	23	158.59	157.00	3	13,727	0.02%
2021/09/15	2	159.75	2	159.75	158.50	0	13,534	0.00%
2021/09/14	21	163.76	19	162.24	160.00	2	13,350	0.01%
2021/09/13	28	169.43	118	174.80	162.00	-90	13,011	-0.69%	大賣/
2021/09/10	198.2	172.41	101	170.57	173.50	97.1	12,479	0.78%	大買/大賣/
2021/09/09	9	162.17	90	160.43	164.00	-81	11,860	-0.68%
2021/09/08	190	162.43	126.3	164.55	158.00	63.8	11,556	0.55%	大買/大賣/
2021/09/07	94	165.54	92	167.36	171.50	2	11,313	0.02%
2021/09/06	11	166.55	17	164.65	165.00	-6	10,853	-0.06%
2021/09/03	130	158.22	139	158.32	158.50	-9	10,229	-0.09%	大買/大賣/
2021/09/02	42.1	154.47	42.1	154.61	153.00	0	9,846	0.00%
2021/09/01	11	150.77	5	150.20	151.00	6	9,499	0.06%
2021/08/31	3	146.01	2.3	147.06	148.00	0.8	9,384	0.01%
2021/08/30	15	148.90	123.1	149.71	149.00	-108.1	9,304	-1.16%	大賣/鉅額交易
2021/08/27	110	149.40	24	146.61	148.50	86	9,135	0.94%	大買/
2021/08/26	37.5	146.48	20	148.69	144.00	17.5	8,977	0.19%
2021/08/25	86.1	148.05	44	149.64	145.50	42.1	8,809	0.48%
2021/08/24	39	142.44	29	143.14	142.50	10	8,417	0.12%
2021/08/23	13	140.62	10.1	140.14	138.50	2.9	8,223	0.04%
2021/08/20	27	131.94	92.1	132.87	131.50	-65.1	8,078	-0.81%
2021/08/19	60	137.92	0.1	135.50	136.00	59.9	8,033	0.75%
2021/08/18	4	133.50	6.1	135.86	137.00	-2.1	7,956	-0.03%
2021/08/17	0	0.00	0.1	136.00	136.50	-0.1	7,737	0.00%
2021/08/16	3	136.67	7.1	136.93	137.50	-4.1	7,663	-0.05%
2021/08/13	2	144.25	43.1	141.51	141.50	-41.1	7,476	-0.55%
2021/08/12	18	147.50	11	148.71	145.00	7	7,264	0.10%
2021/08/11	17	145.32	7.1	144.44	144.00	9.9	6,871	0.14%
2021/08/10	81.2	148.86	78.1	147.68	146.50	3.1	6,610	0.05%
2021/08/09	22	143.18	74	143.61	143.00	-52	6,104	-0.85%
2021/08/06	211.1	146.04	93.1	144.09	143.00	118	6,073	1.94%	大買/鉅額交易
2021/08/05	28	136.61	36	141.22	146.50	-8	5,508	-0.15%
2021/08/04	1	133.50	9	133.22	133.50	-8	4,873	-0.16%
2021/08/03	0	0.00	0.7	120.00	121.50	-0.7	4,888	-0.01%
2021/07/30	0	0.00	2.1	117.16	115.50	-2.1	4,889	-0.04%
2021/07/29	0	0.00	2	114.48	113.50	-2	5,004	-0.04%
2021/07/28	0	0.00	0.1	112.00	111.50	-0.1	5,217	0.00%
2021/07/26	1	114.00	4	114.50	114.50	-3	5,364	-0.06%
2021/07/23	0	0.00	5.1	115.00	114.00	-5.1	5,447	-0.09%
2021/07/22	1	116.50	0.1	117.00	117.00	0.9	5,492	0.02%
2021/07/21	0.1	116.00	0	116.00	116.50	0.1	5,530	0.00%
2021/07/20	0	0.00	3.1	113.51	114.00	-3.1	5,603	-0.05%
2021/07/19	7.1	111.15	1.3	112.76	113.00	5.8	5,590	0.10%
2021/07/16	4	117.00	0	0.00	117.50	4	5,552	0.07%
2021/07/15	6	119.50	2	119.00	120.00	4	5,554	0.07%
2021/07/14	2	117.75	0	0.00	118.50	2	5,539	0.04%
2021/07/13	4	118.25	3	119.33	119.00	1	5,563	0.02%
2021/07/12	2	114.50	0	0.00	116.00	2	5,611	0.04%
2021/07/08	0.1	115.00	0	0.00	115.00	0.1	5,758	0.00%
2021/07/07	2	115.50	0	0.00	116.50	2	5,808	0.03%
2021/07/06	0	0.00	2.1	116.11	115.50	-2.1	5,958	-0.04%
2021/07/05	0	0.00	3	118.33	118.00	-3	6,113	-0.05%
2021/07/01	4	116.25	0	0.00	116.00	4	6,250	0.06%
2021/06/30	1	118.50	0	0.00	118.00	1	6,327	0.02%
2021/06/24	0	0.00	3	119.33	118.00	-3	6,472	-0.05%
2021/06/23	3	118.67	0	0.00	120.50	3	6,502	0.05%
2021/06/22	1	119.00	1	117.00	118.00	0	6,580	0.00%
2021/06/21	2.1	119.00	2	118.00	121.00	0.1	6,606	0.00%
2021/06/18	0.3	124.50	0	0.00	122.00	0.3	6,651	0.00%
2021/06/17	20	121.00	1	121.00	123.50	19	6,636	0.29%
2021/06/16	8	123.19	1	127.00	121.50	7	6,721	0.10%
2021/06/15	12.1	121.77	12.1	122.75	124.00	0	6,686	0.00%
2021/06/11	0	0.00	2	117.50	117.50	-2	6,690	-0.03%
2021/06/10	0	0.00	4	116.63	116.00	-4	6,782	-0.06%
2021/06/07	1	114.00	0	0.00	113.50	1	7,198	0.01%
2021/06/03	1	115.00	0	0.00	115.00	1	7,573	0.01%
2021/06/01	0	0.00	0.2	117.50	117.50	-0.2	7,776	0.00%
2021/05/31	0	0.00	3	118.00	118.00	-3	7,947	-0.04%
2021/05/28	1.1	116.50	4.1	118.36	117.00	-3	8,124	-0.04%
2021/05/27	0.2	114.50	2	113.75	116.50	-1.8	8,110	-0.02%
2021/05/25	1	112.00	0	0.00	112.50	1	8,145	0.01%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/20	0	0.00	2	106.52	105.50	-2	8,217	-0.02%
2021/05/19	0	106.67	0	0.00	106.50	0	8,269	0.00%
2021/05/17	1	102.00	1	104.00	104.50	0	8,383	0.00%
2021/05/14	2	105.50	0	0.00	105.50	2	8,318	0.02%
2021/05/13	1	106.50	2	107.25	110.00	-1	8,342	-0.01%
2021/05/12	1.5	99.63	0	0.00	101.50	1.5	8,514	0.02%
2021/05/11	0	0.00	2	111.75	109.50	-2	8,481	-0.02%
2021/05/10	0	0.00	0.2	114.00	114.50	-0.2	8,426	0.00%
2021/05/07	1.2	113.58	0	0.00	114.00	1.2	8,515	0.01%
2021/05/06	2	115.00	1.1	116.02	112.50	0.9	8,587	0.01%
2021/05/05	3	111.50	0.1	113.71	110.50	2.9	8,498	0.03%
2021/05/04	0.1	111.29	1	114.49	116.00	-1	8,429	-0.01%
2021/05/03	0	115.00	3	116.00	115.00	-3	8,682	-0.03%
2021/04/29	0.5	118.50	0	119.13	119.50	0.5	8,761	0.01%
2021/04/28	1	120.00	0	120.00	120.00	1	8,781	0.01%
2021/04/27	0	0.00	0.1	118.90	119.50	-0.1	8,896	0.00%
2021/04/26	1	117.50	0.1	118.49	118.50	0.9	8,923	0.01%
2021/04/23	0	0.00	1.5	115.51	116.50	-1.5	8,894	-0.02%
2021/04/22	0	113.50	0.3	113.00	113.50	-0.3	9,041	0.00%
2021/04/21	1.1	113.50	4.1	113.51	113.50	-3	9,049	-0.03%
2021/04/20	1	114.52	0.2	115.00	115.00	0.9	9,224	0.01%
2021/04/19	1.2	115.99	0	116.00	116.00	1.2	9,243	0.01%
2021/04/16	0	0.00	20.1	117.47	116.50	-20.1	9,284	-0.22%
2021/04/15	1	112.50	0	114.50	114.00	1	9,303	0.01%
2021/04/14	1.1	113.52	2	114.97	113.00	-1	9,305	-0.01%
2021/04/13	1	117.49	3	117.33	116.50	-2	9,261	-0.02%
2021/04/12	6	116.41	1	116.48	116.00	5	9,214	0.05%
2021/04/09	5	116.20	7.1	116.07	116.50	-2.1	9,116	-0.02%
2021/04/08	2.5	112.40	12.2	111.93	112.50	-9.7	8,994	-0.11%
2021/04/07	1	110.01	0.1	111.00	111.00	0.9	8,990	0.01%
2021/04/06	3	111.67	12	112.17	112.00	-9	8,939	-0.10%
2021/04/01	0	0.00	10.1	109.94	110.00	-10.1	8,882	-0.11%
2021/03/31	1	109.50	4.1	109.46	108.00	-3.1	8,830	-0.04%
2021/03/29	1	108.00	2	108.00	108.00	-1	8,695	-0.01%
2021/03/26	0	0.00	2	107.50	107.00	-2	8,690	-0.02%
2021/03/25	2	106.00	4	105.50	106.00	-2	8,666	-0.02%
2021/03/24	10	105.25	0	0.00	105.50	10	8,611	0.12%
2021/03/23	9	109.17	2	109.25	108.50	7	8,634	0.08%
2021/03/18	1	107.00	2	107.50	109.00	-1	8,613	-0.01%
2021/03/17	2	108.25	0	0.00	106.00	2	8,614	0.02%
2021/03/16	1	108.46	31	108.50	108.50	-30	8,584	-0.35%
2021/03/15	38.1	106.21	82	107.30	106.00	-44	8,767	-0.50%
2021/03/12	81.1	105.99	3	104.83	106.50	78.1	9,054	0.86%
2021/03/11	3	100.67	1	99.80	102.00	2	9,045	0.02%
2021/03/10	8	102.63	6	100.83	100.50	2	8,877	0.02%
2021/03/09	4	100.18	2	101.75	102.50	2	8,724	0.02%
2021/03/08	4	107.25	1	105.50	103.50	3	8,592	0.03%
2021/03/05	1.1	105.08	0.4	106.78	106.00	0.7	8,532	0.01%
2021/03/04	7	108.93	0	0.00	108.50	7	8,465	0.08%
2021/03/03	18.1	111.12	0	0.00	112.50	18.1	8,319	0.22%
2021/03/02	4.1	118.36	3	115.50	115.00	1.1	8,190	0.01%
2021/02/26	3	118.00	0	0.00	116.00	3	8,162	0.04%
2021/02/24	0	0.00	7	123.79	122.00	-7	8,444	-0.08%
2021/02/23	4	122.25	1	122.00	122.00	3	8,511	0.04%
2021/02/22	1	124.50	0	0.00	125.50	1	8,435	0.01%
2021/02/19	1	123.50	3.2	124.87	124.50	-2.2	8,413	-0.03%
2021/02/18	4.1	123.76	3	124.83	123.50	1.1	8,373	0.01%
2021/02/17	3.5	127.00	1.2	129.08	126.50	2.3	8,278	0.03%
2021/02/05	4.2	126.39	7	127.14	126.00	-2.8	8,186	-0.03%
2021/02/04	5	124.20	5	126.70	126.50	0	8,143	0.00%
2021/02/03	10	125.25	27	124.83	127.00	-17	8,047	-0.21%
2021/02/02	2	118.00	2	118.00	118.00	0	7,806	0.00%
2021/02/01	0	0.00	0.6	115.50	115.00	-0.6	7,775	-0.01%
2021/01/29	21	115.81	3	116.67	112.00	18	7,766	0.23%
2021/01/28	9	118.33	3	118.33	117.00	6	7,864	0.08%
2021/01/27	8	122.44	5	124.80	122.50	3	7,762	0.04%
2021/01/26	4.3	126.59	0	0.00	123.00	4.3	7,665	0.06%
2021/01/25	6.1	126.76	15.1	128.13	129.50	-9.1	7,524	-0.12%
2021/01/22	5.1	123.11	23	123.24	123.00	-18	7,177	-0.25%
2021/01/21	7	120.07	1	119.00	120.00	6	7,023	0.09%
2021/01/20	5	121.60	33.1	121.30	120.00	-28.1	6,918	-0.41%
2021/01/19	2	119.25	11	118.91	118.50	-9	6,791	-0.13%
2021/01/18	8	114.75	2	115.50	116.50	6	6,711	0.09%
2021/01/15	4.4	120.85	5	122.70	117.50	-0.6	6,677	-0.01%
2021/01/14	9	121.17	4	121.88	122.00	5	6,525	0.08%
2021/01/13	23	121.57	11	120.77	124.00	12	6,448	0.19%
2021/01/12	5.1	117.11	1	119.00	117.00	4.1	6,247	0.07%
2021/01/11	13.1	119.11	5	117.50	118.00	8.1	6,198	0.13%
2021/01/08	4	115.25	6	116.50	116.00	-2	6,139	-0.03%
2021/01/07	4	114.25	7	113.50	116.00	-3	6,030	-0.05%
2021/01/06	4	113.00	2	113.50	113.00	2	6,036	0.03%
2021/01/05	3	113.00	3	113.00	114.00	0	6,040	0.00%
2021/01/04	3	113.50	0	0.00	114.00	3	6,119	0.05%
2020/12/31	7	115.64	45	115.92	116.00	-38	6,241	-0.61%
2020/12/30	4	113.38	35	113.00	113.50	-31	6,217	-0.50%
2020/12/29	3.1	115.34	2	114.25	114.00	1.1	6,249	0.02%
2020/12/28	71	116.33	2	116.25	118.00	69	6,298	1.10%
2020/12/25	1	114.50	0	0.00	115.00	1	6,405	0.02%
2020/12/24	0	0.00	1	115.00	114.50	-1	6,624	-0.02%
2020/12/23	1	114.00	0	0.00	114.50	1	6,829	0.01%
2020/12/22	1	116.50	8	114.00	114.50	-7	6,881	-0.10%
2020/12/21	1	114.00	3	114.00	115.50	-2	6,899	-0.03%
2020/12/17	7	116.07	5.1	116.20	115.00	1.9	6,863	0.03%
2020/12/16	1	115.00	0	0.00	112.50	1	6,773	0.01%
2020/12/15	2	111.75	0	113.50	112.50	2	6,713	0.03%
2020/12/14	2	115.00	5	114.20	116.00	-3	6,632	-0.05%
2020/12/11	7	114.93	2.2	116.38	116.00	4.8	6,635	0.07%
2020/12/10	9	118.50	1	120.00	117.50	8	6,563	0.12%
2020/12/09	9.4	125.84	7	125.14	123.50	2.4	6,475	0.04%
2020/12/08	23	120.48	14	121.04	125.50	9	6,235	0.14%
2020/12/07	7	113.43	9	112.89	114.50	-2	5,911	-0.03%
2020/12/04	2	108.00	5	108.30	109.00	-3	5,764	-0.05%
2020/12/03	3	108.33	0	0.00	108.50	3	5,755	0.05%
2020/12/02	2	107.75	0	0.00	109.00	2	5,925	0.03%
2020/12/01	3	104.67	2	104.50	107.00	1	5,917	0.02%
2020/11/30	11	106.73	1	108.00	105.00	10	5,993	0.17%
2020/11/27	1	107.50	0	0.00	107.00	1	5,923	0.02%
2020/11/26	1	105.00	1	105.50	105.00	0	5,935	0.00%
2020/11/25	0	0.00	5	106.50	106.50	-5	6,016	-0.08%
2020/11/24	19	106.97	31	108.37	105.50	-12	5,976	-0.20%
2020/11/23	59.3	109.45	33	110.79	108.00	26.3	5,890	0.45%
2020/11/20	4	104.13	7.8	101.31	105.00	-3.8	5,579	-0.07%
2020/11/19	0.1	99.00	4.2	98.88	99.00	-4.1	5,559	-0.07%
2020/11/18	0	0.00	1	98.90	99.50	-1	5,642	-0.02%
2020/11/17	0	0.00	1	98.90	99.00	-1	5,692	-0.02%
2020/11/16	3	97.77	2	97.50	98.50	1	5,723	0.02%
2020/11/13	3	96.10	0	0.00	96.10	3	5,757	0.05%
2020/11/12	8	97.85	0	0.00	97.60	8	5,754	0.14%
2020/11/11	2	98.05	1	98.00	98.00	1	5,755	0.02%
2020/11/10	2	99.25	2	99.35	98.30	0	5,774	0.00%
2020/11/09	0	0.00	4	102.13	103.00	-4	5,794	-0.07%
2020/11/06	1	100.50	42	100.74	100.50	-41	5,810	-0.71%
2020/11/05	62	100.06	29	99.41	100.00	33	5,873	0.56%
2020/11/04	0	0.00	7	95.67	96.20	-7	5,758	-0.12%
2020/10/30	0	0.00	2	93.70	93.20	-2	6,478	-0.03%
2020/10/29	7	94.17	0	0.00	94.20	7	6,545	0.11%
2020/10/28	2	94.80	0	0.00	95.10	2	6,606	0.03%
2020/10/27	2	93.70	0	0.00	94.50	2	6,680	0.03%
2020/10/26	0	0.00	2	95.75	95.40	-2	6,777	-0.03%
2020/10/23	6	95.35	0	0.00	95.40	6	6,931	0.09%
2020/10/22	4	96.38	0	0.00	96.20	4	7,492	0.05%
2020/10/21	1	97.80	0	0.00	97.10	1	7,886	0.01%
2020/10/20	0	0.00	1	98.30	98.50	-1	8,046	-0.01%
2020/10/19	1	97.60	6	97.90	97.10	-5	8,531	-0.06%
2020/10/16	1	97.50	1	98.00	98.20	0	8,724	0.00%
2020/10/15	2	99.20	0	0.00	98.50	2	8,772	0.02%
2020/10/14	2	99.30	48	99.25	99.40	-46	8,800	-0.52%
2020/10/13	3	98.83	11	98.94	98.50	-8	8,855	-0.09%
2020/10/12	5	98.50	1	98.80	99.00	4	8,854	0.05%
2020/10/08	47	98.45	17	99.60	98.50	30	8,817	0.34%
2020/10/06	1	95.80	13	96.69	96.70	-12	8,709	-0.14%
2020/10/05	6	95.63	9	96.68	95.30	-3	8,729	-0.03%
2020/09/30	15	94.75	6	96.00	96.10	9	8,722	0.10%
2020/09/29	36	98.30	35	97.61	95.00	1	8,693	0.01%
2020/09/28	27	95.73	37	96.29	97.80	-10	8,607	-0.12%
2020/09/25	0	0.00	2	91.25	89.10	-2	8,528	-0.02%
2020/09/24	1	91.10	0	0.00	90.80	1	8,630	0.01%
2020/09/23	0	0.00	1	93.50	93.60	-1	8,682	-0.01%
2020/09/22	5	93.14	1	92.60	92.70	4	8,722	0.05%
2020/09/21	5	93.60	1	93.80	93.50	4	8,745	0.05%
2020/09/17	0	0.00	1	96.40	95.60	-1	8,775	-0.01%
2020/09/16	0	0.00	9	96.34	95.60	-9	8,794	-0.10%
2020/09/15	23	96.51	4	96.75	96.00	19	8,783	0.22%
2020/09/14	2	97.90	10	97.90	97.90	-8	8,745	-0.09%
2020/09/11	3	96.17	6	96.08	97.40	-3	8,687	-0.03%
2020/09/10	2	97.25	5	97.60	97.30	-3	8,638	-0.03%
2020/09/09	5	93.60	0	0.00	96.20	5	8,636	0.06%
2020/09/08	10	96.50	0	0.00	96.00	10	8,629	0.12%
2020/09/07	4	98.20	4	98.70	96.50	0	8,619	0.00%
2020/09/04	9	93.63	2	93.65	93.80	7	8,487	0.08%
2020/09/03	2	95.10	16	95.86	96.00	-14	8,459	-0.17%
2020/09/02	6	94.12	4	94.28	94.60	2	8,345	0.02%
2020/08/31	9	94.36	2	96.35	93.50	7	8,317	0.08%
2020/08/28	1	93.90	0	0.00	93.90	1	8,160	0.01%
2020/08/27	4	94.73	3	94.90	93.30	1	8,141	0.01%
2020/08/26	0	0.00	1	93.70	93.70	-1	8,112	-0.01%
2020/08/25	0	0.00	5	93.92	94.40	-5	8,088	-0.06%
2020/08/24	1	92.00	11	90.93	91.90	-10	8,028	-0.12%
2020/08/21	1	87.70	0	0.00	88.30	1	7,952	0.01%
2020/08/20	3	84.00	31	88.34	84.80	-28	7,882	-0.36%
2020/08/19	68	90.92	68.1	89.86	89.50	-0.1	7,851	0.00%
2020/08/17	0	0.00	1	91.00	90.30	-1	7,790	-0.01%
2020/08/14	10	91.39	10	91.36	91.50	0	7,809	0.00%
2020/08/13	7.1	90.25	11	90.68	91.40	-4	7,764	-0.05%
2020/08/12	8	87.60	0	0.00	88.20	8	7,641	0.10%
2020/08/11	5	88.68	3	89.40	89.90	2	7,618	0.03%
2020/08/07	11	90.34	42	89.14	89.70	-31	7,614	-0.41%
2020/08/06	44	94.43	14	92.97	92.10	30	7,480	0.40%
2020/08/05	2	95.50	3	95.70	97.70	-1	7,132	-0.01%
2020/08/04	4	93.20	0	0.00	93.10	4	6,992	0.06%
2020/08/03	4	93.15	0	0.00	93.20	4	6,925	0.06%
2020/07/31	9.1	96.16	65	95.94	95.20	-55.9	6,880	-0.81%
2020/07/30	50	95.62	2	97.35	95.10	48	6,820	0.70%
2020/07/29	10	94.58	14	94.70	95.20	-4	6,724	-0.06%
2020/07/28	108	101.14	69	101.89	95.50	39	6,632	0.59%	大買/
2020/07/27	21	94.22	21.1	93.68	93.90	-0.1	6,091	0.00%
2020/07/24	14	90.31	17	90.51	89.00	-3	5,776	-0.05%
2020/07/23	78	93.83	67	94.22	91.30	11	5,658	0.19%
2020/07/22	6	86.42	7	87.84	90.70	-1	5,280	-0.02%
2020/07/21	2	82.50	0	0.00	82.50	2	5,158	0.04%
2020/07/20	5	79.60	7	80.50	81.20	-2	5,127	-0.04%
2020/07/17	6	81.22	7	82.64	81.20	-1	5,099	-0.02%
2020/07/16	0	0.00	2	83.50	83.00	-2	5,024	-0.04%
2020/07/15	1	83.90	0	0.00	82.30	1	5,011	0.02%
2020/07/13	1.2	83.06	0	0.00	82.30	1.2	5,060	0.02%
2020/07/10	12	82.63	10.1	83.35	82.00	2	5,176	0.04%
2020/07/09	0	0.00	4	80.55	81.00	-4	5,203	-0.08%
2020/07/07	0	0.00	2	83.35	81.90	-2	5,238	-0.04%
2020/07/06	3	79.43	1.1	79.15	80.30	2	5,212	0.04%
2020/07/03	2.2	79.78	3.1	80.28	80.90	-0.9	5,215	-0.02%
2020/07/02	0	0.00	1	79.50	79.10	-1	5,189	-0.02%
2020/07/01	2	78.75	1	79.40	78.60	1	5,144	0.02%
2020/06/30	0	0.00	5	77.66	77.80	-5	5,157	-0.10%
2020/06/29	1	77.00	0	0.00	77.50	1	5,212	0.02%
2020/06/24	0.2	78.10	1	78.90	78.30	-0.8	5,290	-0.02%
2020/06/23	0.2	77.80	0	0.00	77.90	0.2	5,423	0.00%
2020/06/19	2	77.00	0	0.00	77.00	2	5,594	0.04%
2020/06/17	5	77.12	3	77.10	77.10	2	5,737	0.03%
2020/06/16	1	77.00	0	0.00	77.00	1	6,005	0.02%
2020/06/12	0.2	75.60	0	0.00	75.70	0.2	6,087	0.00%
2020/06/11	1	78.30	15	79.00	77.20	-14	6,109	-0.23%
2020/06/10	0	0.00	1	77.20	77.20	-1	6,099	-0.02%
2020/06/08	2	75.10	13	75.26	75.80	-11	6,305	-0.17%
2020/06/04	0	0.00	4	73.70	73.60	-4	6,361	-0.06%
2020/06/02	0	0.00	6	73.53	73.20	-6	6,435	-0.09%
2020/06/01	6	73.13	0	0.00	73.40	6	6,440	0.09%
2020/05/29	0	0.00	7	71.99	73.50	-7	6,453	-0.11%
2020/05/28	2.1	71.41	0	0.00	71.60	2.1	6,447	0.03%
2020/05/27	9	71.18	0	0.00	71.40	9	6,474	0.14%
2020/05/25	4	70.00	2	71.10	71.50	2	6,524	0.03%
2020/05/21	1	69.70	0	0.00	69.90	1	6,735	0.01%
2020/05/19	2	68.50	1	68.20	68.50	1	6,748	0.01%
2020/05/18	0.1	67.80	2	69.50	67.60	-1.9	6,734	-0.03%
2020/05/15	9	71.64	6	71.10	70.10	3	6,724	0.04%
2020/05/14	7.1	73.54	7	72.69	71.70	0.1	6,681	0.00%
2020/05/13	2	71.06	5	72.52	72.80	-3	6,547	-0.05%
2020/05/12	2	71.40	0	0.00	70.80	2	6,516	0.03%
2020/05/11	3	71.30	1	70.40	70.20	2	6,516	0.03%
2020/05/08	5	71.46	1	70.70	70.40	4	6,544	0.06%
2020/05/05	0	0.00	1	69.40	69.30	-1	6,624	-0.02%
2020/05/04	3	67.93	7	68.83	69.50	-4	6,636	-0.06%
2020/04/30	6	69.08	15	69.13	69.90	-9	6,624	-0.14%
2020/04/29	10	68.30	2	68.40	68.60	8	6,573	0.12%
2020/04/28	2	68.30	1	68.00	68.40	1	6,512	0.02%
2020/04/27	1	67.90	0	0.00	67.60	1	6,581	0.02%
2020/04/24	1	66.80	0	0.00	66.80	1	6,522	0.02%
2020/04/23	1	67.30	1	68.00	67.30	0	6,469	0.00%
2020/04/21	0.1	66.80	0	0.00	66.50	0.1	6,537	0.00%
2020/04/20	1.1	67.72	1	68.00	68.00	0.1	6,663	0.00%
2020/04/17	5.1	68.85	0	0.00	68.20	5.1	6,683	0.08%
2020/04/16	1	67.70	0	0.00	67.70	1	6,616	0.02%
2020/04/15	8	66.85	21	67.69	68.00	-13	6,543	-0.20%
2020/04/14	0	0.00	6	65.10	65.50	-6	6,409	-0.09%
2020/04/13	12.1	63.22	2	62.90	63.00	10.1	6,323	0.16%
2020/04/10	11	63.19	11	63.25	62.90	0	6,302	0.00%
2020/04/09	2	62.10	3	62.03	62.40	-1	6,216	-0.02%
2020/04/08	16	60.93	16	61.32	61.60	0	6,163	0.00%
2020/04/07	11	60.54	6	61.08	61.20	5	6,065	0.08%
2020/04/06	6	59.17	6	59.47	59.50	0	6,009	0.00%
2020/04/01	5.1	58.91	5	58.90	58.90	0.1	6,190	0.00%
2020/03/31	5	58.90	7	59.21	59.30	-2	6,153	-0.03%
2020/03/30	2	58.40	0	0.00	58.60	2	6,083	0.03%
2020/03/27	35	59.93	36	60.53	60.50	-1	5,973	-0.02%
2020/03/26	52	58.21	59	58.79	59.00	-7	5,822	-0.12%
2020/03/25	0	0.00	51	59.00	59.00	-51	5,718	-0.89%
2020/03/24	50	57.20	0	0.00	56.70	50	5,656	0.88%
2020/03/23	10	55.20	10	55.80	55.00	0	5,687	0.00%
2020/03/20	12	59.90	1	58.90	58.90	11	5,750	0.19%
2020/03/19	3	59.27	0	0.00	57.60	3	5,614	0.05%
2020/03/17	0	0.00	11	65.92	65.00	-11	5,724	-0.19%
2020/03/13	5.1	66.62	6	66.40	70.00	-0.9	5,922	-0.02%
2020/03/12	1.1	70.29	1	70.60	71.40	0.1	5,974	0.00%
2020/03/11	0	0.00	2	71.20	71.80	-2	6,038	-0.03%
2020/03/10	1	72.10	0	0.00	72.00	1	6,380	0.02%
2020/03/09	0.1	73.20	0	0.00	72.90	0.1	6,726	0.00%
2020/03/06	0	0.00	2	74.75	74.50	-2	6,781	-0.03%
2020/03/05	1	75.20	0	0.00	75.10	1	6,804	0.01%
2020/03/03	4	75.15	1	75.10	75.10	3	6,861	0.04%
2020/03/02	1.1	74.40	1	74.00	74.00	0.1	6,891	0.00%
2020/02/27	0.1	74.20	0	0.00	74.20	0.1	7,119	0.00%
2020/02/26	11.1	74.11	0	0.00	74.90	11.1	7,176	0.15%
2020/02/25	0.1	75.30	1	74.60	75.30	-0.9	7,200	-0.01%
2020/02/24	4.1	74.44	0	0.00	74.00	4.1	7,139	0.06%
2020/02/21	0.1	78.50	0	0.00	78.40	0.1	6,994	0.00%
2020/02/20	1	77.51	0	0.00	77.70	1	6,922	0.02%
2020/02/19	2	77.90	0	0.00	78.00	2	6,909	0.03%
2020/02/17	0.1	78.40	0	0.00	78.30	0.1	6,895	0.00%
2020/02/14	1	79.00	6	79.00	79.00	-5	6,821	-0.07%
2020/02/13	0	0.00	2	79.30	78.80	-2	6,802	-0.03%
2020/02/12	0	0.00	11	78.57	78.50	-11	6,766	-0.16%
2020/02/11	13.1	77.18	2	77.20	77.00	11.1	6,714	0.16%
2020/02/10	0.1	77.00	0	0.00	76.90	0.1	6,668	0.00%
2020/02/07	11.1	77.66	2	77.65	77.70	9.1	6,662	0.14%
2020/02/06	0.1	78.90	0	0.00	78.90	0.1	6,644	0.00%
2020/02/05	7	76.17	0	0.00	76.50	7	6,663	0.11%
2020/02/04	0.1	76.80	5	75.76	76.80	-4.9	6,692	-0.07%
2020/02/03	1	74.60	1	74.00	74.50	0	6,676	0.00%
2020/01/31	12	75.25	5	75.40	75.20	7	6,658	0.11%
2020/01/30	5.1	75.65	54	74.66	75.00	-48.9	6,642	-0.74%
2020/01/17	0	0.00	1	80.00	79.60	-1	6,488	-0.02%
2020/01/16	2.1	80.15	1	80.00	80.10	1.1	6,522	0.02%
2020/01/15	7	81.26	13	81.24	81.00	-6	6,483	-0.09%
2020/01/14	15	80.63	30	81.83	83.10	-15	6,389	-0.23%
2020/01/13	0	0.00	11	79.38	79.80	-11	6,228	-0.18%
2020/01/10	6	78.10	5	78.60	77.50	1	6,176	0.02%
2020/01/08	1	76.10	51	76.32	76.80	-50	6,204	-0.81%
2020/01/07	0.1	77.40	0	0.00	77.40	0.1	6,196	0.00%
2020/01/06	13.1	77.56	17	77.76	77.50	-3.9	6,168	-0.06%
2020/01/03	8	78.19	8	79.10	78.00	0	6,122	0.00%
2020/01/02	6	79.12	0	0.00	78.80	6	6,067	0.10%
2019/12/31	0.1	79.40	9	79.46	79.30	-8.9	6,019	-0.15%
2019/12/30	16	80.62	12	81.08	80.20	4	6,024	0.07%
2019/12/27	72	80.04	73	80.59	80.00	-1	5,985	-0.02%
2019/12/26	4.1	77.98	3	77.90	78.10	1.1	5,767	0.02%
2019/12/24	5.1	76.97	3	76.47	76.40	2.1	5,900	0.04%
2019/12/20	5.1	77.65	21	77.21	77.20	-15.9	5,915	-0.27%
2019/12/19	25	77.95	8	78.20	77.70	17	5,892	0.29%
2019/12/18	19	79.75	46	79.83	78.70	-27	5,851	-0.46%
2019/12/17	10.1	77.48	12	77.82	78.60	-1.9	5,747	-0.03%
2019/12/16	48	77.82	53	77.93	77.30	-5	5,662	-0.09%
2019/12/13	17.1	76.86	15	77.53	77.00	2.1	5,630	0.04%
2019/12/12	26.1	77.04	22	77.22	77.00	4.1	5,505	0.07%
2019/12/11	34	75.61	16	75.57	77.40	18	5,432	0.33%
2019/12/10	42.1	76.93	60	77.16	76.00	-17.9	5,289	-0.34%
2019/12/09	78	76.78	50	77.34	76.70	28	5,178	0.54%
2019/12/06	81	78.32	27	79.19	77.90	54	5,055	1.07%
2019/12/05	35	80.57	53.1	80.99	79.60	-18.1	4,882	-0.37%
2019/12/04	70.1	76.31	80	76.63	76.20	-9.9	4,564	-0.22%
2019/12/03	32	72.89	27	72.89	73.10	5	4,170	0.12%
2019/11/28	1.1	72.86	53	72.34	72.40	-52	4,183	-1.24%
2019/11/27	89.1	71.86	51	72.53	71.10	38.1	4,140	0.92%
2019/11/26	157	71.36	140	71.43	72.00	17	4,053	0.42%	大買/大賣/
2019/11/25	18	68.98	38	69.03	68.80	-20	3,784	-0.53%
2019/11/22	1.1	67.61	22	67.95	68.00	-20.9	3,686	-0.57%
2019/11/19	3.1	66.59	0	0.00	66.50	3.1	3,552	0.09%
2019/11/18	0	0.00	2	65.80	66.30	-2	3,548	-0.06%
2019/11/15	2	66.10	0	0.00	66.60	2	3,539	0.06%
2019/11/13	10.1	64.20	0	0.00	64.30	10.1	3,532	0.28%
2019/11/11	11	64.23	0	0.00	64.10	11	3,556	0.31%
2019/11/07	0	66.50	0	0.00	65.60	0	3,560	0.00%
2019/11/05	38	66.97	6	67.37	66.50	32	3,557	0.90%
2019/11/04	14	67.33	18	66.78	67.40	-4	3,522	-0.11%
2019/11/01	4	65.50	4	65.00	65.20	0	3,511	0.00%
2019/10/31	3	63.93	1.6	65.20	65.20	1.4	3,503	0.04%
2019/10/30	7	63.81	0	0.00	64.10	7	3,493	0.20%
2019/10/29	5	64.80	0	0.00	64.20	5	3,610	0.14%
2019/10/28	23	64.76	0	0.00	65.00	23	3,626	0.63%
2019/10/25	50	64.92	0	0.00	64.30	50	3,649	1.37%
2019/10/24	4	64.35	3	64.60	64.70	1	3,664	0.03%
2019/10/23	2	63.00	0	0.00	62.60	2	3,661	0.05%
2019/10/16	0	0.00	1	64.70	64.60	-1	3,945	-0.03%
2019/10/08	31	62.77	30	62.60	62.40	1	3,911	0.03%
2019/10/07	4	61.25	0	0.00	61.20	4	3,894	0.10%
2019/10/04	1	60.80	0	0.00	60.90	1	3,892	0.03%
2019/10/03	1	61.90	1	61.20	61.20	0	3,875	0.00%
2019/10/02	1	62.00	1	62.00	62.40	0	3,857	0.00%
2019/09/27	4	63.30	1	65.00	62.70	3	3,858	0.08%
2019/09/26	0	0.00	6	66.08	66.40	-6	3,817	-0.16%
2019/09/19	0.5	67.90	5.2	69.23	68.20	-4.7	4,038	-0.12%
2019/09/18	5	68.08	7	68.34	68.60	-2	4,064	-0.05%
2019/09/17	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/16	1	66.40	1	66.00	66.00	0	3,970	0.00%
2019/09/10	0	0.00	1	64.50	65.00	-1	3,922	-0.03%
2019/09/09	0	0.00	1	66.40	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	2	65.95	66.10	-2	3,880	-0.05%
2019/09/04	1	65.10	2	64.40	65.10	-1	3,918	-0.03%
2019/09/03	1	65.00	0	0.00	64.50	1	3,948	0.03%
2019/09/02	0	0.00	2	63.90	64.10	-2	3,851	-0.05%
2019/08/30	0	0.00	5	63.90	64.00	-5	3,876	-0.13%
2019/08/28	0	0.00	1	63.40	63.40	-1	3,887	-0.03%
2019/08/14	0	0.00	2	61.75	61.50	-2	4,382	-0.05%
2019/08/08	4	62.20	1	61.80	61.50	3	4,529	0.07%
2019/08/05	5	61.90	0	0.00	61.90	5	4,559	0.11%
2019/08/01	2	62.50	1	62.50	62.50	1	4,563	0.02%
2019/07/31	3	63.00	60	62.63	63.30	-57	4,571	-1.25%
2019/07/30	6	63.50	206	63.91	63.50	-200	4,487	-4.46%	大賣/鉅額交易
2019/07/29	60	64.44	0	0.00	64.50	60	4,572	1.31%
2019/07/26	5	63.80	3	64.03	64.00	2	4,691	0.04%
2019/07/25	7	64.89	8	64.83	64.40	-1	4,793	-0.02%
2019/07/24	5	64.56	150	65.14	64.50	-145	4,772	-3.04%	大賣/鉅額交易
2019/07/23	6	64.40	2	64.50	64.50	4	4,776	0.08%
2019/07/19	5	62.20	1	62.70	62.00	4	4,718	0.08%
2019/07/17	1	61.00	1	61.30	61.40	0	4,725	0.00%
2019/07/15	1	61.40	1	61.30	61.80	0	4,829	0.00%
2019/07/11	1	61.50	0	0.00	61.30	1	4,932	0.02%
2019/07/10	1	60.70	0	0.00	61.00	1	4,947	0.02%
2019/07/09	1	60.10	0	0.00	60.80	1	4,973	0.02%
2019/07/08	1	60.40	0	0.00	60.30	1	4,976	0.02%
2019/07/05	1	61.40	0	0.00	60.30	1	5,037	0.02%
2019/07/04	2	61.85	9	61.30	61.20	-7	5,038	-0.14%
2019/07/02	6	66.45	3	65.60	65.80	3	5,038	0.06%
2019/07/01	4	66.55	0	0.00	66.90	4	5,027	0.08%
2019/06/21	0	0.00	3	63.97	64.20	-3	4,979	-0.06%
2019/06/12	58	59.60	0	0.00	60.50	58	5,218	1.11%
2019/06/11	1	58.70	8	60.20	60.00	-7	5,190	-0.13%
2019/06/05	1	59.80	1	59.60	59.70	0	5,255	0.00%
2019/05/30	100	57.52	0	0.00	57.00	100	5,346	1.87%
2019/05/21	210	60.05	10	59.40	60.00	200	5,621	3.56%	大買/鉅額交易
2019/05/17	3	63.00	0	0.00	63.00	3	5,733	0.05%
2019/05/07	0	0.00	4	65.60	66.20	-4	6,688	-0.06%
2019/05/06	2	64.00	1	64.80	64.60	1	6,704	0.01%
2019/05/03	4	64.20	0	0.00	65.00	4	6,627	0.06%
2019/04/29	0	67.80	0	0.00	67.90	0	6,402	0.00%
2019/04/26	0	0.00	2	68.65	68.00	-2	6,423	-0.03%
2019/04/25	1	69.80	2	69.65	70.20	-1	6,353	-0.02%
2019/04/23	0	0.00	1	70.00	69.10	-1	6,506	-0.02%
2019/04/19	4	70.00	4	70.20	69.20	0	6,573	0.00%
2019/04/18	0	0.00	2	69.45	69.20	-2	6,541	-0.03%
2019/04/17	0	0.00	10	68.70	68.70	-10	6,513	-0.15%
2019/04/09	10	67.70	0	0.00	67.70	10	6,621	0.15%
2019/04/03	0	0.00	3	68.50	68.80	-3	6,523	-0.05%
2019/03/28	0	65.70	2	65.90	65.20	-2	6,393	-0.03%
2019/03/26	3	68.40	0	0.00	67.90	3	6,378	0.05%
2019/03/25	0.1	67.90	0	0.00	68.10	0.1	6,398	0.00%
2019/03/22	5	67.60	6	67.88	68.20	-1	6,318	-0.02%
2019/03/21	0	0.00	40	66.40	66.50	-40	6,247	-0.64%
2019/03/20	42	66.16	2	66.85	65.50	40	6,264	0.64%
2019/03/19	1	65.60	0	0.00	65.50	1	6,237	0.02%
2019/03/18	5	65.30	0	0.00	65.40	5	6,202	0.08%
2019/03/13	2	66.90	2	66.40	66.50	0	6,209	0.00%
2019/03/11	2	66.00	0	0.00	65.50	2	6,188	0.03%
2019/03/08	1	66.30	0	0.00	66.80	1	6,157	0.02%
2019/03/07	3	69.67	23	69.26	68.50	-20	6,139	-0.33%
2019/03/06	25	70.12	17	68.87	70.20	8	6,188	0.13%
2019/03/05	12	70.10	55	69.89	70.20	-43	6,260	-0.69%
2019/03/04	24	69.87	2	69.45	70.00	22	6,218	0.35%
2019/02/27	1	69.00	0	0.00	69.30	1	6,111	0.02%
2019/02/26	36	66.57	5	68.74	68.20	31	6,113	0.51%
2019/02/22	3	65.73	0	0.00	65.60	3	5,926	0.05%
2019/02/21	1	66.50	5	66.70	66.10	-4	5,890	-0.07%
2019/02/20	10	66.50	1	66.30	66.00	9	5,869	0.15%
2019/02/19	5	66.22	8	66.50	66.90	-3	5,805	-0.05%
2019/02/18	11	69.16	11	69.00	67.40	0	5,713	0.00%
2019/02/15	6	66.60	2	66.40	65.50	4	5,557	0.07%
2019/02/14	0	0.00	1	65.50	66.10	-1	5,437	-0.02%
2019/02/13	1	63.80	6	63.30	62.70	-5	5,202	-0.10%
2019/01/30	6	65.70	15	65.43	66.60	-9	4,912	-0.18%
2019/01/28	1	64.10	51	65.26	64.50	-50	4,741	-1.05%
2019/01/25	2	62.40	3	63.07	63.00	-1	4,686	-0.02%
2019/01/21	1	60.50	0	0.00	60.30	1	5,037	0.02%
2019/01/17	0	0.00	1	59.20	57.70	-1	5,214	-0.02%
2019/01/16	0	0.00	80	58.50	58.50	-80	5,295	-1.51%
2019/01/08	1	57.40	0	0.00	57.50	1	5,007	0.02%
2019/01/03	2	59.60	0	0.00	59.60	2	5,023	0.04%
2019/01/02	0	0.00	1	61.60	63.00	-1	5,061	-0.02%
2018/12/28	85	59.01	4	60.08	59.50	81	5,037	1.61%
2018/12/27	4	61.20	0	0.00	60.70	4	5,078	0.08%
2018/12/25	0	0.00	2	61.30	60.50	-2	5,129	-0.04%
2018/12/22	0	0.00	1	62.90	62.60	-1	5,150	-0.02%
2018/12/21	0	0.00	2	62.70	62.50	-2	5,234	-0.04%
2018/12/20	1	63.90	0	0.00	62.50	1	5,219	0.02%
2018/12/19	2	63.90	24	65.33	64.00	-22	5,204	-0.42%
2018/12/14	0	0.00	2	61.10	61.00	-2	5,237	-0.04%
2018/12/13	0	0.00	2	64.00	61.30	-2	5,236	-0.04%
2018/12/12	1	60.90	0	0.00	61.60	1	5,281	0.02%
2018/12/10	0	0.00	1	57.60	57.60	-1	5,414	-0.02%
2018/12/07	2	58.90	1	60.10	58.10	1	5,459	0.02%
2018/12/06	3	59.47	0	0.00	58.10	3	5,453	0.06%
2018/12/05	1	65.00	0	0.00	62.80	1	5,449	0.02%
2018/12/04	1	68.00	0	0.00	67.50	1	5,501	0.02%
2018/12/03	0	0.00	10	68.91	69.00	-10	5,532	-0.18%
2018/11/30	1	65.70	0	0.00	64.80	1	5,518	0.02%
2018/11/29	1	65.00	0	0.00	64.40	1	5,512	0.02%
2018/11/28	90	64.87	90	64.79	64.80	0	5,469	0.00%
2018/11/19	10	61.00	10	60.50	60.10	0	5,745	0.00%
2018/11/15	0	0.00	4	61.20	62.30	-4	5,751	-0.07%
2018/11/09	1	61.90	1	60.90	59.90	0	5,796	0.00%
2018/11/02	2	60.25	3	61.10	60.90	-1	5,955	-0.02%
2018/10/30	2	52.30	2	53.00	52.90	0	5,892	0.00%
2018/10/29	0	0.00	1	50.90	51.50	-1	5,897	-0.02%
2018/10/26	2	49.58	2	52.00	49.90	0	5,844	0.00%
2018/10/25	7	49.94	0	0.00	49.50	7	5,769	0.12%
2018/10/24	1	53.00	2	55.25	55.00	-1	5,665	-0.02%
2018/10/22	2	57.30	2	57.50	58.40	0	5,632	0.00%
2018/10/19	0	0.00	2	59.60	59.70	-2	5,642	-0.04%
2018/10/17	10	60.45	10	60.62	59.80	0	5,735	0.00%
2018/10/15	0	0.00	3	56.73	57.30	-3	5,687	-0.05%
2018/10/12	5	55.60	0	0.00	57.30	5	5,717	0.09%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	20	58.20	20	58.41	60.00	0	5,686	0.00%
2018/10/05	4	61.68	0	0.00	62.80	4	5,535	0.07%
2018/10/04	1	65.50	0	0.00	65.70	1	5,473	0.02%
2018/09/20	0	0.00	6	66.60	66.70	-6	5,466	-0.11%
2018/09/13	15	61.63	15	61.70	63.30	0	5,329	0.00%
2018/09/12	0	0.00	5	61.50	61.70	-5	5,295	-0.09%
2018/09/11	1	65.50	1	64.00	64.70	0	5,282	0.00%
2018/09/10	10	65.00	0	0.00	64.70	10	5,271	0.19%
2018/09/07	0	0.00	1	71.00	69.70	-1	5,265	-0.02%
2018/09/06	1	69.90	2	71.00	70.10	-1	5,357	-0.02%
2018/08/31	0	0.00	1	74.10	74.50	-1	5,622	-0.02%
2018/08/30	1	73.10	0	0.00	73.60	1	5,551	0.02%
2018/08/29	2	77.10	1	77.30	75.50	1	5,472	0.02%
2018/08/22	2	73.50	130	73.85	74.10	-128	5,362	-2.39%	大賣/鉅額交易
2018/08/21	0	0.00	10	75.50	76.20	-10	5,358	-0.19%
2018/08/20	0	0.00	1	74.80	73.00	-1	5,379	-0.02%
2018/08/13	7	78.31	1	77.00	76.90	6	5,262	0.11%
2018/08/10	0	0.00	4	82.65	82.30	-4	5,200	-0.08%
2018/08/09	3	81.17	1	81.40	81.50	2	5,075	0.04%
2018/08/08	61	80.35	117	79.65	83.10	-56	4,918	-1.14%	大賣/
2018/08/07	0	0.00	51	76.50	76.50	-51	4,710	-1.08%
2018/08/06	4	78.20	103	78.23	75.40	-99	4,659	-2.12%	大賣/
2018/08/01	2	78.60	2	79.15	77.60	0	4,507	0.00%
2018/07/31	0	0.00	3	77.20	78.00	-3	4,434	-0.07%
2018/07/30	2	76.70	102	77.08	77.20	-100	4,391	-2.28%	大賣/
2018/07/26	0	0.00	5	75.40	76.10	-5	4,377	-0.11%
2018/07/25	0	0.00	2	76.95	76.50	-2	4,318	-0.05%
2018/07/24	3	73.43	1	73.60	73.70	2	4,246	0.05%
2018/07/23	8	70.61	0	0.00	70.10	8	4,160	0.19%
2018/07/19	1	69.90	0	0.00	70.90	1	4,112	0.02%
2018/07/18	22	71.37	32	71.58	69.00	-10	4,088	-0.24%
2018/07/13	0	0.00	1	68.10	68.70	-1	4,022	-0.02%
2018/07/12	0	0.00	1	66.10	67.80	-1	4,041	-0.02%
2018/07/09	0	0.00	45	65.71	68.00	-45	3,927	-1.15%
2018/07/06	0	0.00	2	65.20	64.50	-2	3,900	-0.05%
2018/07/02	0	0.00	1	69.20	69.80	-1	3,864	-0.03%
2018/06/29	0	0.00	3	68.50	69.80	-3	3,866	-0.08%
2018/06/26	0	0.00	2.2	69.14	70.00	-2.2	4,039	-0.05%
2018/06/25	0	0.00	2	68.45	69.00	-2	4,044	-0.05%
2018/06/20	0	0.00	2	65.15	66.70	-2	4,031	-0.05%
2018/06/19	4	67.43	1	66.70	66.00	3	3,962	0.08%
2018/06/15	242	69.81	2	69.20	69.30	240	3,885	6.18%	大買/鉅額交易
2018/06/14	12	69.95	3	70.10	70.00	9	3,758	0.24%
2018/06/13	254	70.90	46	70.97	70.40	208	3,608	5.76%	大買/鉅額交易
2018/06/12	40	69.30	0	0.00	67.20	40	3,365	1.19%
2018/06/11	0	0.00	1	67.10	69.70	-1	3,296	-0.03%
2018/06/07	0	0.00	1	66.30	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	2	66.00	65.70	-2	3,178	-0.06%
2018/06/01	2	66.25	3	67.30	65.10	-1	3,180	-0.03%
2018/05/29	3	65.40	0	0.00	66.00	3	3,012	0.10%
2018/05/28	15	64.77	16	64.96	64.80	-1	3,006	-0.03%
2018/05/22	5	64.12	5	63.62	63.50	0	2,973	0.00%
2018/05/18	0	0.00	1	62.70	63.00	-1	3,021	-0.03%
2018/04/24	1	61.10	0	0.00	60.60	1	3,501	0.03%
2018/04/16	0	0.00	1	63.00	63.20	-1	3,706	-0.03%
2018/04/11	1	63.90	1	64.00	64.00	0	3,777	0.00%
2018/04/10	6	64.53	5	64.30	64.30	1	3,801	0.03%
2018/04/09	0	0.00	3	64.80	63.50	-3	3,787	-0.08%
2018/04/03	0	0.00	2	64.20	64.40	-2	3,800	-0.05%
2018/04/02	1	66.40	0	0.00	65.10	1	3,775	0.03%
2018/03/31	5	67.38	2	67.20	67.00	3	3,746	0.08%
2018/03/30	0	0.00	3	66.90	66.90	-3	3,619	-0.08%
2018/03/28	2	64.20	0	0.00	64.10	2	3,421	0.06%
2018/03/20	0	0.00	5	64.70	64.40	-5	3,365	-0.15%
2018/03/16	1	63.80	0	0.00	63.70	1	3,438	0.03%
2018/03/09	1	63.80	2	64.10	64.00	-1	3,665	-0.03%
2018/03/08	8	63.95	3	63.70	63.80	5	3,727	0.13%
2018/02/27	1	61.00	18	62.30	61.00	-17	3,851	-0.44%
2018/02/26	1	62.70	0	0.00	63.00	1	3,867	0.03%
2018/02/22	2	63.40	0	0.00	63.00	2	4,199	0.05%
2018/02/09	18	62.90	0	0.00	64.10	18	4,425	0.41%
2018/02/08	0	0.00	1	62.10	61.60	-1	4,361	-0.02%
2018/01/31	0	0.00	3	66.10	65.80	-3	4,468	-0.07%
2018/01/26	3	63.27	0	0.00	63.70	3	4,362	0.07%
2018/01/23	2	66.00	0	0.00	66.00	2	4,269	0.05%
2018/01/19	2	68.70	3	69.00	68.10	-1	4,250	-0.02%
2018/01/17	16	67.83	17	67.65	68.00	-1	4,085	-0.02%
2018/01/16	1	64.30	0	0.00	64.30	1	3,856	0.03%
2018/01/11	1	63.00	0	0.00	63.20	1	3,772	0.03%
2018/01/10	1	62.80	0	0.00	62.80	1	3,756	0.03%
2018/01/05	1	66.20	1	65.20	64.80	0	3,703	0.00%
2018/01/04	0	0.00	1	65.50	66.00	-1	3,654	-0.03%
2018/01/03	1	63.70	0	0.00	64.00	1	3,609	0.03%
2018/01/02	4	64.60	0	0.00	63.00	4	3,575	0.11%