南亞科 (2408)-群益金鼎-古亭券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.6
漲跌
▼0.2
漲幅
-0.30%
成交量
7,659張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/08	12	66.81	5	66.76	66.60	7	17,883	0.04%
2024/05/07	7	67.27	7.2	67.47	66.80	-0.2	17,914	0.00%
2024/05/06	9.4	67.55	6	68.10	66.90	3.3	17,662	0.02%
2024/05/03	4.2	66.64	0.5	66.30	65.80	3.8	17,378	0.02%
2024/05/02	0	0.00	21	66.21	66.60	-21	17,305	-0.12%
2024/04/30	1	66.70	0	0.00	66.10	1	17,441	0.01%
2024/04/29	0	0.00	4.1	67.28	67.50	-4.1	17,653	-0.02%
2024/04/26	8	65.70	200	65.94	65.70	-192	17,681	-1.09%	大賣/鉅額交易
2024/04/25	203	65.90	2	65.80	65.60	201	17,603	1.14%	大買/鉅額交易
2024/04/24	5.2	65.40	4.1	65.48	65.50	1.1	17,558	0.01%
2024/04/23	2	62.90	13.5	62.97	62.80	-11.5	17,548	-0.07%
2024/04/22	13.7	61.13	2	61.30	61.20	11.7	17,538	0.07%
2024/04/19	7.3	62.96	0	0.00	62.00	7.3	17,518	0.04%
2024/04/18	12	64.58	0	0.00	64.30	12	17,403	0.07%
2024/04/17	15	65.29	0	0.00	64.50	15	17,751	0.08%
2024/04/16	12.1	66.97	3	65.57	65.50	9.1	17,642	0.05%
2024/04/15	14.5	69.94	0	0.00	70.00	14.5	17,334	0.08%
2024/04/12	27	71.83	10	71.91	71.80	17	17,232	0.10%
2024/04/11	7	70.59	47	70.78	70.60	-40	16,845	-0.24%
2024/04/10	21.3	70.72	31.1	70.39	70.20	-9.9	16,560	-0.06%
2024/04/08	18	68.70	2	68.80	68.10	16	16,321	0.10%
2024/04/03	4.1	67.95	2	68.00	68.20	2.1	16,271	0.01%
2024/04/02	5.5	69.40	25	69.98	69.10	-19.5	16,456	-0.12%
2024/04/01	6	69.05	11.1	68.85	69.40	-5.1	16,546	-0.03%
2024/03/29	4	67.58	4	67.73	67.70	0	16,468	0.00%
2024/03/28	8	68.01	0	0.00	67.60	8	16,442	0.05%
2024/03/27	8	67.99	15	67.70	67.90	-7	16,791	-0.04%
2024/03/26	3	69.20	43	68.96	68.10	-40	16,954	-0.24%
2024/03/25	3	68.43	0	0.00	68.50	3	16,725	0.02%
2024/03/22	72	69.51	30.2	70.26	69.60	41.8	16,622	0.25%
2024/03/21	20	66.16	37.4	65.70	67.60	-17.4	15,466	-0.11%
2024/03/20	25	62.05	0	0.00	61.50	25	14,939	0.17%
2024/03/19	14	62.59	7	62.34	62.30	7	15,179	0.05%
2024/03/18	31.2	62.71	8	62.75	62.40	23.2	15,160	0.15%
2024/03/15	2	64.10	1	63.70	63.90	1	15,090	0.01%
2024/03/14	25	63.48	1	64.20	63.80	24	15,053	0.16%
2024/03/13	12	64.21	0	0.00	63.30	12	15,008	0.08%
2024/03/12	6	65.67	0	0.00	65.70	6	14,785	0.04%
2024/03/11	0	0.00	2	66.55	65.80	-2	14,793	-0.01%
2024/03/08	2	65.25	1	66.10	65.00	1	14,679	0.01%
2024/03/07	4	66.25	5.1	66.30	65.70	-1.1	14,685	-0.01%
2024/03/06	6	65.30	1	65.30	65.10	5	14,756	0.03%
2024/03/05	2	66.10	0	0.00	65.80	2	15,155	0.01%
2024/03/04	16	66.74	0	0.00	66.50	16	15,704	0.10%
2024/03/01	3.1	65.96	3	67.00	66.30	0.1	16,281	0.00%
2024/02/29	7	67.16	22	67.49	67.30	-15	16,437	-0.09%
2024/02/27	9.1	67.26	4	68.30	66.30	5.1	16,604	0.03%
2024/02/26	8	67.75	1	67.80	67.90	7	16,550	0.04%
2024/02/23	16	68.29	0	0.00	67.70	16	16,648	0.10%
2024/02/22	3	67.37	1	67.60	68.10	2	16,559	0.01%
2024/02/21	1	67.40	0	0.00	67.30	1	16,631	0.01%
2024/02/20	4	66.93	5.1	67.64	67.80	-1.1	16,506	-0.01%
2024/02/19	5	65.68	3	66.53	66.60	2	16,388	0.01%
2024/02/16	9	65.12	1	64.50	65.90	8	16,442	0.05%
2024/02/15	30.3	65.91	0.1	65.20	65.40	30.2	16,233	0.19%
2024/02/05	3.1	68.06	0.2	67.20	68.20	2.9	15,749	0.02%
2024/02/02	11.4	67.99	1	68.80	67.60	10.4	15,710	0.07%
2024/02/01	0.2	68.70	13	69.00	69.20	-12.9	15,595	-0.08%
2024/01/30	5	69.46	0	0.00	69.30	5	15,632	0.03%
2024/01/29	1	70.90	0	0.00	70.80	1	15,743	0.01%
2024/01/26	4	70.85	0	0.00	71.00	4	15,757	0.03%
2024/01/25	1	71.70	0	0.00	71.00	1	15,800	0.01%
2024/01/24	12.1	71.67	6	72.10	71.60	6.1	15,743	0.04%
2024/01/23	3	70.47	4	70.98	70.70	-1	15,551	-0.01%
2024/01/22	4	69.55	0	0.00	69.30	4	15,291	0.03%
2024/01/19	8	68.98	1	69.00	69.30	7	15,260	0.05%
2024/01/18	7	68.24	0.1	69.00	68.20	6.9	15,318	0.05%
2024/01/17	5.1	68.76	0	0.00	67.80	5.1	15,230	0.03%
2024/01/16	3.1	69.71	0	0.00	69.40	3.1	15,127	0.02%
2024/01/15	30	70.83	2	69.95	71.50	28	15,034	0.19%
2024/01/12	5	69.42	0	0.00	68.80	5	14,915	0.03%
2024/01/11	15.3	68.99	4.3	69.27	69.40	11.1	14,862	0.07%
2024/01/10	7	71.39	0	0.00	71.50	7	14,549	0.05%
2024/01/09	2.1	73.00	0	0.00	72.60	2.1	14,570	0.01%
2024/01/08	2	74.00	0	0.00	73.10	2	14,541	0.01%
2024/01/04	2	73.35	2	74.30	74.40	0	14,802	0.00%
2024/01/03	2	74.15	1	73.20	73.10	1	14,861	0.01%
2024/01/02	4	77.10	0	0.00	76.50	4	14,627	0.03%
2023/12/29	1.1	77.99	13	77.88	78.00	-11.9	14,616	-0.08%
2023/12/28	4	78.25	20.6	79.21	78.30	-16.6	14,536	-0.11%
2023/12/27	1.5	79.52	14.2	79.40	79.70	-12.7	14,374	-0.09%
2023/12/26	1	78.00	10.6	77.08	78.00	-9.6	14,081	-0.07%
2023/12/25	9.5	75.52	0	0.00	75.40	9.5	14,281	0.07%
2023/12/22	27	78.46	14.5	78.54	75.90	12.5	14,305	0.09%
2023/12/21	8	72.33	21.2	74.17	75.40	-13.2	13,770	-0.10%
2023/12/20	2.1	72.33	0	0.00	71.80	2.1	13,486	0.02%
2023/12/19	2	73.50	0	0.00	73.10	2	13,411	0.01%
2023/12/18	8	73.79	0	0.00	73.40	8	13,450	0.06%
2023/12/15	0	0.00	9.2	74.71	74.50	-9.2	13,379	-0.07%
2023/12/14	11	73.79	5	75.16	72.80	6	12,831	0.05%
2023/12/13	1	72.70	6	73.58	73.70	-5	12,607	-0.04%
2023/12/12	10	73.47	4	72.80	72.50	6	12,936	0.05%
2023/12/06	2	72.15	0	0.00	72.00	2	12,755	0.02%
2023/12/05	2	73.40	1	72.90	73.20	1	12,633	0.01%
2023/12/04	2	73.75	0	0.00	74.00	2	12,581	0.02%
2023/12/01	3	73.73	7	74.14	73.70	-4	12,372	-0.03%
2023/11/30	0	0.00	10.4	74.14	75.00	-10.4	12,116	-0.09%
2023/11/29	4	73.28	5	73.64	74.20	-1	11,568	-0.01%
2023/11/28	7	71.64	17.7	72.52	73.50	-10.7	11,080	-0.10%
2023/11/27	1	69.50	0	0.00	70.10	1	10,413	0.01%
2023/11/24	3	69.70	5	69.10	70.80	-2	10,125	-0.02%
2023/11/21	0	0.00	4	70.70	70.60	-4	9,356	-0.04%
2023/11/20	0.6	70.03	9	69.86	70.00	-8.4	9,141	-0.09%
2023/11/16	3	67.57	2	67.30	67.20	1	8,874	0.01%
2023/11/15	9	68.48	27.1	68.59	67.60	-18.1	8,836	-0.20%
2023/11/14	5	65.70	15	65.50	66.10	-10	8,635	-0.12%
2023/11/13	3	63.23	0	0.00	63.60	3	8,651	0.03%
2023/11/10	1.2	64.43	6	64.70	63.70	-4.8	8,596	-0.06%
2023/11/09	3	64.80	0	0.00	64.60	3	8,583	0.03%
2023/11/08	11	65.57	9	65.80	65.40	2	8,677	0.02%
2023/11/07	8.1	66.34	0.1	66.20	65.90	8	8,693	0.09%
2023/11/06	13	64.91	24	65.05	65.40	-11	8,664	-0.13%
2023/11/03	0	0.00	1	66.00	66.10	-1	8,452	-0.01%
2023/11/02	10	65.33	2	65.80	65.60	8	8,451	0.09%
2023/11/01	3	64.60	1	64.50	64.50	2	8,360	0.02%
2023/10/31	2	64.80	4	65.62	64.70	-2	8,416	-0.02%
2023/10/30	1	64.30	0	0.00	64.90	1	8,489	0.01%
2023/10/27	5	65.16	0	0.00	64.80	5	8,531	0.06%
2023/10/26	9	66.52	0	0.00	66.10	9	8,531	0.11%
2023/10/25	7	68.10	0	0.00	68.00	7	8,724	0.08%
2023/10/24	1.1	68.65	0	0.00	67.80	1.1	8,898	0.01%
2023/10/23	1.1	69.80	1	69.80	69.60	0.1	8,945	0.00%
2023/10/20	5	70.70	0	0.00	70.30	5	8,977	0.06%
2023/10/18	2	70.05	1	70.20	70.20	1	8,999	0.01%
2023/10/17	5	70.82	2	71.40	70.90	3	8,886	0.03%
2023/10/13	2.2	70.68	1	70.90	70.80	1.2	8,919	0.01%
2023/10/12	2	68.40	6	69.82	71.00	-4	8,808	-0.05%
2023/10/11	4	70.77	15	70.53	70.70	-11	8,569	-0.13%
2023/10/06	2	69.50	2	69.95	69.20	0	8,525	0.00%
2023/10/05	1	69.50	3	69.43	69.50	-2	8,578	-0.02%
2023/10/04	1	67.30	7	67.44	67.70	-6	8,613	-0.07%
2023/10/03	16	68.56	16	69.11	68.10	0	8,654	0.00%
2023/10/02	0.1	67.50	4	67.55	67.60	-3.9	8,587	-0.05%
2023/09/28	23	66.34	0	0.00	65.60	23	8,542	0.27%
2023/09/27	3.1	69.18	3	69.97	69.80	0.1	8,234	0.00%
2023/09/26	1	70.70	1	71.20	70.30	0	8,255	0.00%
2023/09/25	2.2	71.54	1	71.60	71.60	1.2	8,271	0.01%
2023/09/22	1	72.20	0	0.00	72.00	1	8,461	0.01%
2023/09/21	2	72.20	3	72.63	72.80	-1	8,584	-0.01%
2023/09/20	2.1	70.55	1	70.90	70.70	1.1	8,534	0.01%
2023/09/19	3	71.97	1	72.90	71.70	2	8,729	0.02%
2023/09/18	26	72.72	10	73.19	72.30	16	8,931	0.18%
2023/09/15	1.1	72.06	6	72.73	72.40	-4.9	9,068	-0.05%
2023/09/14	0	0.00	5	69.70	70.00	-5	8,745	-0.06%
2023/09/13	2	67.15	1	68.20	68.40	1	8,704	0.01%
2023/09/07	12	68.87	10	68.20	67.20	2	9,409	0.02%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	1	67.90	0	0.00	68.10	1	9,499	0.01%
2023/09/01	0	0.00	5	68.50	68.20	-5	9,565	-0.05%
2023/08/31	0	0.00	1	66.70	66.60	-1	9,428	-0.01%
2023/08/30	0	0.00	3	67.30	66.70	-3	9,383	-0.03%
2023/08/24	0	0.00	3	65.63	65.30	-3	10,028	-0.03%
2023/08/23	1	62.90	2	63.30	63.50	-1	10,157	-0.01%
2023/08/21	5	63.70	1	63.40	63.40	4	10,899	0.04%
2023/08/18	4	65.10	1	65.60	64.60	3	11,063	0.03%
2023/08/17	3	63.77	3	65.07	65.60	0	11,119	0.00%
2023/08/16	1	63.90	0	0.00	63.70	1	11,260	0.01%
2023/08/15	4	65.50	0	0.00	64.60	4	11,326	0.04%
2023/08/14	8	65.44	0	0.00	64.90	8	11,543	0.07%
2023/08/10	5	67.18	1	67.10	67.10	4	11,789	0.03%
2023/08/09	0	68.80	0	0.00	68.90	0	11,769	0.00%
2023/08/08	0	0.00	35	68.70	68.50	-35	11,788	-0.30%
2023/08/04	0	0.00	6	70.03	69.90	-6	11,794	-0.05%
2023/08/02	4	69.30	1	70.00	69.10	3	11,778	0.03%
2023/08/01	1	72.70	4	72.20	71.00	-3	11,775	-0.03%
2023/07/31	7	72.89	7	73.47	72.30	0	11,778	0.00%
2023/07/28	2	74.10	84	74.29	74.80	-82	11,713	-0.70%
2023/07/27	0	0.00	1	72.19	71.40	-1	11,480	-0.01%
2023/07/26	0	67.90	4	67.35	67.10	-4	11,341	-0.04%
2023/07/25	4	68.68	2	69.00	68.20	2	11,414	0.02%
2023/07/24	0	0.00	2	69.65	69.30	-2	11,413	-0.02%
2023/07/21	1	69.80	3	69.90	70.10	-2	11,443	-0.02%
2023/07/20	1	69.70	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0	0.00	3	70.60	70.40	-3	11,461	-0.03%
2023/07/18	2	71.25	0	0.00	69.50	2	11,413	0.02%
2023/07/17	4	71.20	0	0.00	71.70	4	11,465	0.03%
2023/07/14	1	70.80	1	70.90	71.70	0	11,512	0.00%
2023/07/13	0	0.00	11	71.41	70.90	-11	11,526	-0.10%
2023/07/12	2	69.75	2	70.05	70.10	0	11,523	0.00%
2023/07/11	7	70.37	10	70.41	69.90	-3	11,521	-0.03%
2023/07/10	1	70.60	1	69.80	69.70	0	11,643	0.00%
2023/07/07	21	69.01	0	0.00	69.10	21	12,084	0.17%
2023/07/06	0	0.00	5	70.20	70.10	-5	12,369	-0.04%
2023/07/05	2	70.30	2	70.20	70.10	0	12,646	0.00%
2023/07/04	8	70.44	3	70.47	70.40	5	12,939	0.04%
2023/07/03	4.1	70.25	0	0.00	70.10	4.1	13,198	0.03%
2023/06/30	7	70.63	53	70.81	70.80	-46	13,756	-0.33%
2023/06/29	3.1	72.53	6	72.65	72.20	-3	13,957	-0.02%
2023/06/28	21	69.70	21	69.50	69.50	0	13,915	0.00%
2023/06/27	9	71.31	0	0.00	70.80	9	13,928	0.06%
2023/06/26	1.1	72.49	30	72.70	73.00	-28.9	13,798	-0.21%
2023/06/21	8.1	74.77	0	0.00	74.60	8.1	13,909	0.06%
2023/06/20	1	77.30	0	0.00	77.40	1	13,709	0.01%
2023/06/16	0.1	76.10	40	78.09	78.50	-39.9	13,584	-0.29%
2023/06/15	1	75.00	0.6	75.20	75.30	0.4	13,317	0.00%
2023/06/14	0	0.00	12	75.68	76.20	-12	13,331	-0.09%
2023/06/13	22	74.54	8	74.41	74.80	14	13,089	0.11%
2023/06/12	1	72.10	11	73.04	72.90	-10	12,895	-0.08%
2023/06/09	0	0.00	1	71.00	71.30	-1	12,835	-0.01%
2023/06/08	3	70.60	0	0.00	70.20	3	12,837	0.02%
2023/06/07	4	71.48	0	0.00	71.90	4	12,807	0.03%
2023/06/06	1	72.00	0.1	72.20	72.40	0.9	12,914	0.01%
2023/06/05	1	72.40	0	0.00	72.10	1	13,136	0.01%
2023/06/02	3	71.83	10	72.70	72.90	-7	13,091	-0.05%
2023/06/01	5	71.68	2	71.30	71.40	3	12,992	0.02%
2023/05/31	11	72.30	10	72.87	73.50	1	12,867	0.01%
2023/05/30	3	71.03	31	70.59	71.90	-28	12,652	-0.22%
2023/05/29	30	71.29	2	71.00	71.20	28	12,614	0.22%
2023/05/26	4	71.18	5	72.16	71.90	-1	12,517	-0.01%
2023/05/25	3	70.77	35	71.26	72.40	-32	12,261	-0.26%
2023/05/24	3	69.33	11	70.55	69.90	-8	11,824	-0.07%
2023/05/23	5	69.02	1	69.90	69.90	4	11,637	0.03%
2023/05/22	6	70.82	2.2	71.53	70.10	3.8	11,504	0.03%
2023/05/19	28	68.76	18	69.67	69.90	10	11,249	0.09%
2023/05/18	0	0.00	23	69.60	69.30	-23	11,183	-0.21%
2023/05/17	10	67.32	15	67.90	68.00	-5	10,951	-0.05%
2023/05/16	1	64.70	1	65.30	64.60	0	10,611	0.00%
2023/05/10	1	63.90	0	0.00	64.20	1	10,683	0.01%
2023/05/09	1.1	65.21	1	64.50	64.70	0.1	10,660	0.00%
2023/05/08	5	65.58	2	65.30	64.80	3	10,677	0.03%
2023/05/05	3	66.87	0	0.00	66.70	3	10,645	0.03%
2023/05/04	0	0.00	37	67.06	68.00	-37	10,703	-0.35%
2023/05/02	7	67.06	2	66.60	66.70	5	10,809	0.05%
2023/04/28	30	66.55	8.2	67.66	67.80	21.8	11,092	0.20%
2023/04/27	2	64.75	3	65.33	65.60	-1	10,915	-0.01%
2023/04/26	3	62.70	3	62.70	64.10	0	10,929	0.00%
2023/04/25	2	64.35	3	64.70	63.50	-1	10,897	-0.01%
2023/04/24	5	64.58	0	0.00	64.20	5	10,804	0.05%
2023/04/21	6	64.88	1	64.70	64.50	5	10,840	0.05%
2023/04/20	5.2	65.64	0	0.00	65.50	5.2	10,849	0.05%
2023/04/19	10.1	66.98	0	0.00	67.00	10.1	10,886	0.09%
2023/04/18	2	67.30	0	0.00	67.30	2	10,914	0.02%
2023/04/17	0	0.00	5	67.26	68.00	-5	11,094	-0.05%
2023/04/14	3	67.70	0	0.00	67.60	3	11,065	0.03%
2023/04/13	6	67.87	0.3	68.07	67.50	5.7	11,035	0.05%
2023/04/12	8.1	68.62	50	69.21	69.10	-42	10,786	-0.39%
2023/04/11	8	68.11	14	68.70	68.20	-6	10,277	-0.06%
2023/04/10	6.4	67.24	0	0.00	66.70	6.4	9,887	0.06%
2023/04/07	3	68.20	10	68.44	68.60	-7	9,551	-0.07%
2023/04/06	2	64.70	2	66.20	66.40	0	9,152	0.00%
2023/03/31	10	66.04	45	66.38	66.50	-35	8,839	-0.40%
2023/03/30	32	64.05	9	64.63	63.90	23	8,287	0.28%
2023/03/29	4	61.75	0.1	61.60	61.00	3.9	7,940	0.05%
2023/03/28	5	62.92	0	0.00	62.50	5	7,909	0.06%
2023/03/27	17	63.55	23.5	63.23	63.20	-6.5	7,836	-0.08%
2023/03/24	11	63.33	59.1	62.64	63.30	-48.1	7,789	-0.62%
2023/03/23	1	59.10	1	60.40	59.80	0	7,417	0.00%
2023/03/22	11	59.69	0	0.00	59.10	11	7,411	0.15%
2023/03/21	2	58.75	0	0.00	58.60	2	7,446	0.03%
2023/03/20	3	59.37	2	59.25	59.20	1	7,469	0.01%
2023/03/17	2	59.10	24	59.76	59.30	-22	7,553	-0.29%
2023/03/16	2	58.00	3	58.00	57.70	-1	7,489	-0.01%
2023/03/15	5	58.22	0	0.00	58.00	5	7,569	0.07%
2023/03/14	3	58.17	2	58.45	58.00	1	7,741	0.01%
2023/03/13	3	58.63	0	0.00	58.50	3	7,760	0.04%
2023/03/10	4	58.43	9	58.49	58.70	-5	7,943	-0.06%
2023/03/09	10	59.46	1	59.10	59.10	9	8,062	0.11%
2023/03/08	32	60.35	11	60.19	61.00	21	8,128	0.26%
2023/03/07	4	58.28	15	58.45	58.50	-11	8,121	-0.14%
2023/03/06	10	57.80	0	0.00	57.70	10	8,223	0.12%
2023/03/03	1	57.40	0	0.00	57.90	1	8,220	0.01%
2023/03/02	7	57.61	4	57.63	57.30	3	8,249	0.04%
2023/03/01	3	57.47	0	0.00	57.30	3	8,250	0.04%
2023/02/24	4	58.73	0	0.00	58.40	4	8,296	0.05%
2023/02/23	0	0.00	5	59.50	59.50	-5	8,398	-0.06%
2023/02/22	3	58.70	0	0.00	58.70	3	8,649	0.03%
2023/02/20	0	0.00	3	60.20	60.00	-3	8,908	-0.03%
2023/02/17	1	59.70	1	59.70	59.70	0	9,019	0.00%
2023/02/16	2	59.80	4	59.73	59.70	-2	9,137	-0.02%
2023/02/15	21	58.69	0	0.00	58.50	21	9,312	0.23%
2023/02/14	1	58.20	0	0.00	58.40	1	9,351	0.01%
2023/02/09	7	57.67	0	0.00	58.00	7	9,686	0.07%
2023/02/08	0	0.00	20	59.00	58.40	-20	9,703	-0.21%
2023/02/03	1	60.00	1.7	59.98	59.90	-0.7	9,805	-0.01%
2023/02/01	0	0.00	50.1	57.60	58.20	-50.1	9,842	-0.51%
2023/01/31	15	58.27	0	0.00	57.80	15	9,858	0.15%
2023/01/30	0.5	60.10	14.7	59.90	60.30	-14.2	9,772	-0.15%
2023/01/17	0	0.00	5	57.32	57.70	-5	9,566	-0.05%
2023/01/16	2	57.40	6	57.30	57.50	-4	9,732	-0.04%
2023/01/13	0	0.00	5	56.06	56.00	-5	9,885	-0.05%
2023/01/12	0	0.00	33	56.33	56.20	-33	10,227	-0.32%
2023/01/11	0	0.00	10	56.60	57.00	-10	10,492	-0.10%
2023/01/10	0	0.00	5	57.06	56.50	-5	10,614	-0.05%
2023/01/09	2	55.60	31	56.33	56.70	-29	10,734	-0.27%
2023/01/06	0	0.00	1	53.90	55.00	-1	11,045	-0.01%
2023/01/05	123	55.90	33	54.89	54.90	90	11,150	0.81%	大買/
2023/01/04	1	54.10	2	53.70	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	7	52.99	53.00	-7	11,448	-0.06%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/27	0	0.00	10	51.80	51.90	-10	12,174	-0.08%
2022/12/26	1	51.50	5	51.50	51.50	-4	12,339	-0.03%
2022/12/23	16	51.13	1	51.40	51.40	15	12,550	0.12%
2022/12/22	20	51.80	0	0.00	51.70	20	12,618	0.16%
2022/12/21	10	52.10	0	0.00	51.50	10	12,675	0.08%
2022/12/20	26	52.26	80	52.20	52.00	-54	12,632	-0.43%
2022/12/16	8	54.55	0	0.00	54.50	8	12,705	0.06%
2022/12/14	0	0.00	2	55.50	55.50	-2	12,755	-0.02%
2022/12/13	5	54.88	3	55.00	54.80	2	12,848	0.02%
2022/12/09	0	0.00	2	53.70	53.70	-2	13,049	-0.02%
2022/12/08	0	0.00	4	53.68	54.00	-4	13,003	-0.03%
2022/12/07	2	53.70	0	0.00	53.50	2	13,037	0.02%
2022/12/06	6	54.78	0	0.00	54.30	6	12,971	0.05%
2022/12/05	1	56.40	0	0.00	56.20	1	12,790	0.01%
2022/12/02	7.1	56.33	0	0.00	56.10	7.1	12,759	0.06%
2022/12/01	1	57.60	0	0.00	57.50	1	12,598	0.01%
2022/11/30	0	0.00	1	56.50	56.80	-1	12,465	-0.01%
2022/11/29	1	56.70	0	0.00	57.20	1	12,256	0.01%
2022/11/25	0	0.00	10	59.70	59.70	-10	11,941	-0.08%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	0.1	59.80	59.80	-0.1	11,862	0.00%
2022/11/22	5	58.70	5	58.20	59.20	0	11,790	0.00%
2022/11/21	1	58.40	0	0.00	58.40	1	11,699	0.01%
2022/11/18	5	60.20	6	61.10	60.70	-1	11,515	-0.01%
2022/11/17	1	58.90	0	0.00	58.90	1	11,262	0.01%
2022/11/16	1	59.90	1	60.00	60.10	0	11,043	0.00%
2022/11/14	1	60.00	0	0.00	59.90	1	10,840	0.01%
2022/11/11	6	59.42	4	59.43	59.80	2	10,735	0.02%
2022/11/10	2	57.40	2	57.30	58.00	0	10,519	0.00%
2022/11/09	0	0.00	9	57.73	58.10	-9	10,463	-0.09%
2022/11/07	0	0.00	13	56.92	56.90	-13	10,263	-0.13%
2022/11/04	1	54.40	1	54.90	54.90	0	10,120	0.00%
2022/11/03	1	54.90	10	55.58	56.00	-9	10,076	-0.09%
2022/11/02	1	54.70	1	54.70	54.80	0	9,990	0.00%
2022/11/01	1	54.40	0	0.00	54.00	1	9,994	0.01%
2022/10/31	1	54.50	25	54.54	54.50	-24	10,018	-0.24%
2022/10/28	8	53.79	0	0.00	53.10	8	9,982	0.08%
2022/10/27	0	0.00	2	55.20	55.00	-2	9,909	-0.02%
2022/10/26	21	54.53	1	54.60	54.50	20	9,927	0.20%
2022/10/25	0	0.00	17	54.16	54.10	-17	9,873	-0.17%
2022/10/24	11	56.59	10	56.63	55.60	1	9,777	0.01%
2022/10/21	16	56.03	42	56.53	55.70	-26	9,588	-0.27%
2022/10/20	10	54.68	32.1	54.79	55.70	-22.1	9,364	-0.24%
2022/10/19	13	54.42	0	0.00	53.80	13	9,033	0.14%
2022/10/18	15	56.03	2.2	55.33	55.80	12.8	8,832	0.14%
2022/10/17	5	55.20	48.4	55.12	56.20	-43.4	8,778	-0.49%
2022/10/14	2	52.70	20	53.89	55.20	-18	8,617	-0.21%
2022/10/13	8	52.18	9	51.62	51.40	-1	8,335	-0.01%
2022/10/12	8	52.39	19	52.44	52.70	-11	8,264	-0.13%
2022/10/11	3	49.00	1	48.70	49.75	2	8,133	0.02%
2022/10/07	0	50.10	0	0.00	50.20	0	8,109	0.00%
2022/10/06	8	50.15	8	50.60	50.20	0	8,135	0.00%
2022/10/05	12	50.49	1	50.80	51.40	11	8,133	0.14%
2022/10/04	4	49.83	3.1	49.42	49.95	1	7,909	0.01%
2022/09/30	2	47.18	14	47.89	48.95	-12	7,875	-0.15%
2022/09/29	1	46.15	1	46.80	47.15	0	7,887	0.00%
2022/09/27	1	45.65	0	0.00	46.00	1	7,911	0.01%
2022/09/26	14	45.92	0	0.00	45.65	14	8,021	0.17%
2022/09/23	5	47.53	0	0.00	47.60	5	8,183	0.06%
2022/09/22	8.1	46.66	3	46.90	46.80	5.1	8,624	0.06%
2022/09/21	5	47.27	3	47.13	47.15	2	8,703	0.02%
2022/09/20	10.9	47.69	0	0.00	47.65	10.9	8,687	0.13%
2022/09/19	4	48.19	0	0.00	48.60	4	8,575	0.05%
2022/09/16	25	49.11	4	49.65	49.10	21	8,503	0.25%
2022/09/15	0	0.00	5	50.80	50.40	-5	8,348	-0.06%
2022/09/14	1	50.61	0	0.00	50.70	1	8,371	0.01%
2022/09/13	2	52.50	0	0.00	52.40	2	8,316	0.02%
2022/09/12	0	0.00	1	52.60	52.30	-1	8,331	-0.01%
2022/09/08	3	50.90	0	0.00	51.10	3	8,389	0.04%
2022/09/07	3	50.03	0	0.00	50.60	3	8,413	0.04%
2022/09/06	0	0.00	5	51.10	51.20	-5	8,481	-0.06%
2022/09/05	22	51.33	1	51.20	51.10	21	8,515	0.25%
2022/09/02	1	52.10	0	0.00	52.10	1	8,675	0.01%
2022/09/01	1	52.70	0	0.00	52.60	1	8,715	0.01%
2022/08/31	2	53.55	10	52.88	53.40	-8	8,690	-0.09%
2022/08/30	2	52.60	0	0.00	52.70	2	8,656	0.02%
2022/08/29	4	52.40	0	0.00	52.50	4	8,668	0.05%
2022/08/26	0	0.00	12	53.93	53.50	-12	8,694	-0.14%
2022/08/24	17	52.91	0	0.00	52.60	17	8,725	0.20%
2022/08/23	13	53.59	0	0.00	53.40	13	8,861	0.15%
2022/08/22	0.1	54.00	1	54.00	53.90	-1	8,938	-0.01%
2022/08/19	0	0.00	2	54.20	54.30	-2	9,026	-0.02%
2022/08/18	15	53.53	0	0.00	53.60	15	9,061	0.17%
2022/08/17	5	53.50	1	55.00	55.00	4	9,063	0.04%
2022/08/16	5	53.50	0	0.00	53.80	5	9,084	0.06%
2022/08/15	43	53.90	0	0.00	53.80	43	9,102	0.47%
2022/08/12	0	0.00	2	53.90	54.10	-2	9,083	-0.02%
2022/08/11	0	0.00	1	53.00	53.00	-1	9,076	-0.01%
2022/08/10	8	52.05	1	52.10	51.60	7	9,107	0.08%
2022/08/09	5	53.10	0	0.00	52.90	5	9,129	0.05%
2022/08/08	29	53.10	1	53.10	53.10	28	9,293	0.30%
2022/08/05	2	53.20	1	52.70	53.20	1	9,286	0.01%
2022/08/04	2	50.80	2	51.15	51.00	0	9,258	0.00%
2022/08/03	6	50.50	1	51.50	51.20	5	9,277	0.05%
2022/08/02	5.1	51.39	0	0.00	50.40	5.1	9,277	0.05%
2022/08/01	10	52.30	0	0.00	52.20	10	9,213	0.11%
2022/07/29	1	52.30	0	0.00	52.30	1	9,232	0.01%
2022/07/28	0.1	52.30	6	52.50	52.50	-6	9,322	-0.06%
2022/07/27	5	52.40	0	0.00	52.60	5	9,368	0.05%
2022/07/25	10	52.60	0	0.00	52.70	10	9,434	0.11%
2022/07/22	11.1	53.29	0	0.00	53.70	11.1	9,419	0.12%
2022/07/21	0	0.00	16	53.86	54.30	-16	9,328	-0.17%
2022/07/20	5	53.70	1	53.80	53.40	4	9,332	0.04%
2022/07/19	7	53.22	1	53.00	53.00	6	9,270	0.07%
2022/07/18	7	54.27	3	53.90	54.20	4	9,209	0.04%
2022/07/15	9	51.03	4	50.85	51.40	5	8,975	0.06%
2022/07/14	2	49.90	3	49.10	49.85	-1	8,934	-0.01%
2022/07/13	14	48.89	12	49.80	49.00	2	8,893	0.02%
2022/07/12	4.2	47.65	0	0.00	47.35	4.2	8,762	0.05%
2022/07/11	7	48.79	4	49.01	49.00	3	8,699	0.03%
2022/07/08	13	50.43	2	49.55	49.65	11	8,838	0.12%
2022/07/07	2	50.30	1	50.40	50.50	1	8,699	0.01%
2022/07/06	1	49.70	11	49.67	48.60	-10	8,629	-0.12%
2022/07/05	13	49.01	1	48.65	49.40	12	8,597	0.14%
2022/07/04	8	48.51	1	48.50	49.15	7	8,559	0.08%
2022/07/01	19	48.73	19	48.73	48.30	0	8,567	0.00%
2022/06/30	32	49.42	0	0.00	49.40	32	8,490	0.38%
2022/06/29	6.1	57.14	1	57.90	57.10	5.1	8,100	0.06%
2022/06/28	3	59.20	0	0.00	58.90	3	8,053	0.04%
2022/06/27	7	59.60	0	0.00	59.80	7	8,043	0.09%
2022/06/24	3	59.03	0	0.00	58.90	3	8,109	0.04%
2022/06/23	0	0.00	15	59.11	58.30	-15	8,157	-0.18%
2022/06/22	1	58.30	100	58.25	58.10	-99	8,481	-1.17%
2022/06/21	0	0.00	5	60.00	60.00	-5	8,867	-0.06%
2022/06/20	5	59.50	2	59.70	59.50	3	8,978	0.03%
2022/06/17	0	59.90	6	59.83	60.10	-6	9,071	-0.07%
2022/06/16	6	61.22	0	0.00	60.40	6	9,037	0.07%
2022/06/15	38	61.66	2	61.70	61.20	36	9,029	0.40%
2022/06/14	31	61.54	1	62.20	62.20	30	9,057	0.33%
2022/06/13	54	62.47	20	62.00	62.20	34	9,249	0.37%
2022/06/10	3	65.00	15	65.10	65.10	-12	9,214	-0.13%
2022/06/09	17	65.72	0	0.00	65.70	17	9,270	0.18%
2022/06/08	4	66.18	0	0.00	66.10	4	9,338	0.04%
2022/06/07	2	65.80	0	0.00	65.80	2	9,453	0.02%
2022/06/02	0	0.00	1	66.80	66.80	-1	9,621	-0.01%
2022/06/01	5	67.30	1	66.90	66.80	4	9,880	0.04%
2022/05/31	0	0.00	5	66.06	66.80	-5	9,935	-0.05%
2022/05/30	0	0.00	4	65.68	65.80	-4	9,947	-0.04%
2022/05/27	0	0.00	0.2	63.90	63.90	-0.2	9,937	0.00%
2022/05/26	6	63.83	0	0.00	63.50	6	9,990	0.06%
2022/05/25	4.1	64.53	0	0.00	64.70	4.1	10,029	0.04%
2022/05/24	7.1	64.42	0	0.00	64.30	7.1	10,158	0.07%
2022/05/20	0	0.00	1	67.00	66.80	-1	10,280	-0.01%
2022/05/19	5	66.12	0	0.00	66.90	5	10,442	0.05%
2022/05/18	0	0.00	1	67.60	67.20	-1	10,704	-0.01%
2022/05/16	5	68.00	7	67.44	66.90	-2	11,396	-0.02%
2022/05/13	0	0.00	5	65.60	65.50	-5	11,314	-0.04%
2022/05/12	16	65.06	1	64.90	64.60	15	11,419	0.13%
2022/05/11	1.1	65.08	0	0.00	65.20	1.1	11,594	0.01%
2022/05/10	0	0.00	0.2	65.80	66.00	-0.2	11,607	0.00%
2022/05/09	3	65.60	0	0.00	65.10	3	11,659	0.03%
2022/05/06	0	0.00	2	66.60	66.80	-2	11,759	-0.02%
2022/05/05	5	67.20	8	67.21	67.00	-3	11,942	-0.03%
2022/05/04	5	66.00	5	66.20	66.10	0	11,822	0.00%
2022/05/03	5	65.50	30	65.37	65.90	-25	11,841	-0.21%
2022/04/29	0	0.00	20	65.65	65.60	-20	11,874	-0.17%
2022/04/28	3	64.50	12	64.14	64.20	-9	11,991	-0.08%
2022/04/27	113	62.07	51	62.99	63.20	62	11,955	0.52%	大買/
2022/04/25	11	64.53	0	0.00	64.30	11	11,900	0.09%
2022/04/22	3	65.87	1	66.50	66.40	2	11,817	0.02%
2022/04/21	5	65.50	0	0.00	66.90	5	11,799	0.04%
2022/04/19	2	64.30	0	0.00	64.40	2	11,725	0.02%
2022/04/18	6	63.83	0	0.00	63.80	6	11,730	0.05%
2022/04/15	4	63.80	13	63.56	63.90	-9	11,730	-0.08%
2022/04/14	7.1	64.76	2	64.95	64.10	5.1	11,775	0.04%
2022/04/13	0	0.00	5	66.38	66.70	-5	11,644	-0.04%
2022/04/12	2	65.45	1	65.50	65.50	1	11,716	0.01%
2022/04/11	7	66.80	8	67.04	66.80	-1	11,656	-0.01%
2022/04/08	0	0.00	1	66.90	66.80	-1	11,691	-0.01%
2022/04/07	3.1	66.74	3	67.53	66.20	0.1	11,833	0.00%
2022/04/06	12	66.84	1	66.60	66.60	11	11,677	0.09%
2022/04/01	2.1	68.32	0	0.00	69.20	2.1	11,474	0.02%
2022/03/31	2	70.00	0	0.00	69.20	2	11,373	0.02%
2022/03/30	5	69.76	4	70.30	69.30	1	11,324	0.01%
2022/03/28	1	68.20	2	69.45	69.80	-1	11,703	-0.01%
2022/03/25	13	69.35	10	70.50	68.90	3	11,833	0.03%
2022/03/24	50.2	70.78	20	70.90	71.30	30.2	11,633	0.26%
2022/03/23	12	73.48	0	0.00	73.70	12	11,227	0.11%
2022/03/22	4	73.63	0	0.00	74.00	4	11,175	0.04%
2022/03/18	1	74.40	3	74.53	74.80	-2	11,147	-0.02%
2022/03/17	11	73.41	5.1	73.58	74.20	6	11,151	0.05%
2022/03/16	8.1	71.70	0	0.00	70.90	8.1	11,085	0.07%
2022/03/15	7	73.26	20.8	75.23	73.00	-13.8	10,921	-0.13%
2022/03/14	21	75.77	0	0.00	75.70	21	10,970	0.19%
2022/03/11	10.1	74.92	0	0.00	75.60	10.1	10,971	0.09%
2022/03/10	0	0.00	2.2	77.18	76.70	-2.2	11,079	-0.02%
2022/03/09	0.2	75.00	1	76.40	74.90	-0.9	11,462	-0.01%
2022/03/08	6	74.63	1	74.70	74.70	5	12,369	0.04%
2022/03/07	29.1	77.09	3	77.63	76.90	26.1	12,479	0.21%
2022/03/04	2.2	80.75	12	81.62	81.60	-9.8	12,687	-0.08%
2022/03/03	6	82.23	34	82.21	82.60	-28	12,750	-0.22%
2022/03/02	4	78.65	3	79.80	79.70	1	12,753	0.01%
2022/03/01	5	79.54	19.3	79.32	79.90	-14.3	12,792	-0.11%
2022/02/25	0	0.00	3	77.67	77.10	-3	12,808	-0.02%
2022/02/24	11	76.75	2	77.20	76.30	9	13,186	0.07%
2022/02/23	2	78.80	6.3	79.47	79.00	-4.3	13,782	-0.03%
2022/02/22	13	78.52	1	78.20	78.70	12	13,846	0.09%
2022/02/21	23.2	80.75	1	80.70	80.40	22.2	13,791	0.16%
2022/02/18	4	83.65	30.1	83.04	83.50	-26.1	13,757	-0.19%
2022/02/17	4	82.28	42.8	82.70	82.70	-38.8	13,560	-0.29%
2022/02/16	2	80.25	17.1	80.41	80.50	-15.1	13,157	-0.11%
2022/02/15	1.4	79.22	5	79.00	78.80	-3.6	12,947	-0.03%
2022/02/14	0	0.00	7	78.43	78.70	-7	12,952	-0.05%
2022/02/11	3	78.67	11	79.36	79.00	-8	13,023	-0.06%
2022/02/10	5	78.80	9	78.89	79.00	-4	13,004	-0.03%
2022/02/09	4	78.15	26	78.47	78.50	-22	13,050	-0.17%
2022/02/08	0	0.00	2.1	77.25	77.40	-2.1	13,067	-0.02%
2022/02/07	10	75.40	19.2	75.69	76.40	-9.2	13,149	-0.07%
2022/01/26	2	72.25	3	72.80	72.00	-1	13,115	-0.01%
2022/01/25	1	72.00	2	73.45	72.00	-1	13,324	-0.01%
2022/01/21	10.1	72.73	0	0.00	72.30	10.1	13,394	0.08%
2022/01/20	1	74.70	0	0.00	75.10	1	13,388	0.01%
2022/01/19	5	75.70	4	75.65	75.20	1	13,604	0.01%
2022/01/18	2	75.10	20.3	75.75	75.10	-18.3	13,634	-0.13%
2022/01/17	12	74.20	0	0.00	74.40	12	13,652	0.09%
2022/01/14	0	0.00	1	74.70	74.30	-1	13,716	-0.01%
2022/01/13	2	74.30	1	75.10	74.60	1	13,705	0.01%
2022/01/11	8	74.09	1	73.20	73.50	7	13,650	0.05%
2022/01/10	0	0.00	10	74.79	74.90	-10	13,727	-0.07%
2022/01/07	1	74.20	1	73.70	73.70	0	13,863	0.00%
2022/01/06	11	74.16	0	0.00	73.80	11	13,995	0.08%
2022/01/05	19	76.50	0	0.00	75.90	19	14,067	0.14%
2022/01/04	14	76.70	8	76.84	77.20	6	14,085	0.04%
2022/01/03	26.9	76.77	1	77.80	76.20	25.9	14,124	0.18%
2021/12/30	1.3	78.08	38.2	78.00	78.10	-36.9	14,152	-0.26%
2021/12/29	9	76.71	0	0.00	76.60	9	14,294	0.06%
2021/12/28	5.1	76.56	10.5	76.72	76.70	-5.4	14,486	-0.04%
2021/12/27	1	76.20	8	76.49	76.60	-7	14,579	-0.05%
2021/12/24	8	75.84	3	76.70	75.70	5	14,725	0.03%
2021/12/23	17.2	76.02	1	76.10	75.90	16.2	15,123	0.11%
2021/12/22	24.5	77.43	20	79.19	76.50	4.5	15,403	0.03%
2021/12/21	15	77.43	17	77.60	76.80	-2	15,245	-0.01%
2021/12/20	14.1	76.22	12.3	77.23	75.90	1.8	15,025	0.01%
2021/12/17	8	75.31	5	75.74	75.70	3	14,877	0.02%
2021/12/16	3	75.90	3	76.17	76.00	0	14,944	0.00%
2021/12/15	0	0.00	7.2	75.97	76.00	-7.2	14,956	-0.05%
2021/12/14	10	75.41	15	75.92	74.80	-5	15,006	-0.03%
2021/12/13	14	77.41	0	0.00	76.60	14	14,963	0.09%
2021/12/10	0	0.00	8.1	77.50	77.80	-8.1	15,132	-0.05%
2021/12/09	6	77.10	13	77.52	77.50	-7	15,118	-0.05%
2021/12/08	31.6	77.59	4	78.00	76.90	27.6	15,080	0.18%
2021/12/07	6	77.38	2	77.70	77.50	4	14,987	0.03%
2021/12/06	21	77.50	11	77.79	77.50	10	14,955	0.07%
2021/12/03	20.1	77.85	6	78.47	78.80	14.1	14,926	0.09%
2021/12/02	15	79.18	91.3	79.12	79.80	-76.3	14,545	-0.52%
2021/12/01	1	74.10	17.3	75.56	76.00	-16.3	13,754	-0.12%
2021/11/30	6.4	74.91	22	75.85	74.20	-15.6	13,587	-0.11%
2021/11/29	7.1	73.38	14	73.23	73.30	-6.9	13,246	-0.05%
2021/11/26	18	74.13	2	74.15	73.50	16	13,296	0.12%
2021/11/25	5.4	74.57	3.1	75.02	74.40	2.3	13,187	0.02%
2021/11/24	1	74.80	0	0.00	75.40	1	13,138	0.01%
2021/11/23	4.1	74.04	7.1	75.57	75.70	-3	13,139	-0.02%
2021/11/22	6	74.53	128.2	75.07	75.40	-122.2	12,838	-0.95%	大賣/鉅額交易
2021/11/19	13	70.01	1	69.90	69.60	12	12,097	0.10%
2021/11/18	0	0.00	12	70.89	71.60	-12	12,059	-0.10%
2021/11/17	1	71.30	2.1	71.07	71.00	-1.1	12,046	-0.01%
2021/11/16	6	70.07	5.2	70.67	70.80	0.8	12,080	0.01%
2021/11/15	0	0.00	114.3	70.27	70.30	-114.3	12,217	-0.94%	大賣/鉅額交易
2021/11/12	0	0.00	32	68.69	68.70	-32	12,256	-0.26%
2021/11/11	59.2	68.86	2	68.55	68.00	57.2	12,517	0.46%
2021/11/10	81.2	69.79	17	69.51	69.90	64.2	12,744	0.50%
2021/11/09	2	68.70	33	68.45	68.70	-31	12,955	-0.24%
2021/11/08	1	67.10	5.5	67.43	67.60	-4.5	13,118	-0.03%
2021/11/05	3	66.40	2	65.60	65.70	1	13,668	0.01%
2021/11/04	61.6	66.95	42	66.70	66.70	19.6	13,805	0.14%
2021/11/03	7.3	68.79	16	68.45	68.60	-8.8	13,729	-0.06%
2021/11/02	4	67.60	6	68.17	66.50	-2	13,653	-0.01%
2021/11/01	9.4	67.20	2	67.55	67.00	7.4	13,621	0.05%
2021/10/29	0	0.00	5	67.00	66.50	-5	13,787	-0.04%
2021/10/28	6	66.00	3.1	66.31	66.50	3	13,799	0.02%
2021/10/27	1	64.80	17	65.21	66.20	-16	13,851	-0.12%
2021/10/26	0	0.00	5	63.50	63.70	-5	13,765	-0.04%
2021/10/25	2	62.20	6.1	62.91	63.50	-4.1	13,794	-0.03%
2021/10/22	4	62.08	2	62.45	62.10	2	13,900	0.01%
2021/10/21	10.1	63.70	5	63.62	62.50	5.1	14,044	0.04%
2021/10/20	1	63.40	1	63.40	63.50	0	14,119	0.00%
2021/10/19	1	63.30	1	63.20	63.50	0	14,374	0.00%
2021/10/18	1.1	63.22	1	64.00	62.70	0.1	14,627	0.00%
2021/10/15	5	63.76	9	63.66	63.70	-4	15,092	-0.03%
2021/10/14	7.1	61.90	10	62.09	62.30	-3	15,126	-0.02%
2021/10/13	6	60.07	4	60.30	59.40	2	15,201	0.01%
2021/10/12	8.1	60.80	2	60.70	61.00	6.1	15,328	0.04%
2021/10/08	6.1	62.17	4	62.38	61.60	2.1	15,434	0.01%
2021/10/07	8.1	61.77	3	61.93	61.60	5.1	15,727	0.03%
2021/10/06	14	62.37	4	64.20	61.40	10	16,326	0.06%
2021/10/05	10	63.93	4.4	63.91	64.60	5.6	16,722	0.03%
2021/10/04	0	65.20	0	0.00	64.90	0	16,830	0.00%
2021/10/01	14	64.54	4	64.38	64.30	10	16,962	0.06%
2021/09/30	6	67.65	7	66.93	65.90	-1	17,021	-0.01%
2021/09/29	11	65.25	12	65.62	67.20	-1	16,775	-0.01%
2021/09/28	3.1	65.83	11	66.22	66.30	-8	16,631	-0.05%
2021/09/27	0.1	64.70	0	0.00	64.60	0.1	16,644	0.00%
2021/09/24	2	64.65	7	64.66	64.90	-5	16,907	-0.03%
2021/09/23	0	0.00	14	64.53	64.40	-14	17,098	-0.08%
2021/09/22	9	63.01	10	63.30	63.00	-1	17,247	-0.01%
2021/09/17	3.1	64.41	2	64.85	64.90	1.1	17,496	0.01%
2021/09/16	12	64.04	51	64.32	64.60	-39	17,933	-0.22%
2021/09/15	33	64.79	1	64.80	64.00	32	18,073	0.18%
2021/09/14	23.2	65.91	35	66.23	66.20	-11.8	18,197	-0.06%
2021/09/13	37	66.30	0	0.00	65.80	37	18,298	0.20%
2021/09/10	0	0.00	11	66.59	66.80	-11	18,621	-0.06%
2021/09/09	2	63.80	22	65.00	65.60	-20	18,639	-0.11%
2021/09/08	9	64.07	2	64.00	64.30	7	18,710	0.04%
2021/09/07	11.1	65.63	0	0.00	65.20	11.1	18,732	0.06%
2021/09/06	9.1	66.84	25	67.20	66.40	-15.9	18,731	-0.08%
2021/09/03	18.1	66.16	0	0.00	66.00	18.1	18,706	0.10%
2021/09/02	25	66.62	0	0.00	66.20	25	18,806	0.13%
2021/09/01	1	66.40	17	67.55	68.10	-16	19,005	-0.08%
2021/08/31	4	65.98	2	66.45	66.40	2	18,924	0.01%
2021/08/30	2	65.50	8	65.86	66.40	-6	19,147	-0.03%
2021/08/27	8	64.75	1	65.40	65.00	7	19,410	0.04%
2021/08/26	12.1	65.72	1	67.30	65.30	11.1	19,518	0.06%
2021/08/24	9.1	66.12	18	66.46	66.00	-9	19,624	-0.05%
2021/08/23	0	0.00	8.1	66.46	66.80	-8.1	19,651	-0.04%
2021/08/20	14	65.91	0	0.00	64.60	14	19,882	0.07%
2021/08/19	18	66.59	3	65.73	65.70	15	19,903	0.08%
2021/08/18	1	66.80	25.1	67.89	69.00	-24.1	19,830	-0.12%
2021/08/17	22	66.43	8.2	66.77	66.60	13.9	19,940	0.07%
2021/08/16	22	65.54	32	65.91	66.30	-10	19,744	-0.05%
2021/08/13	19.1	64.73	62	64.77	64.30	-42.9	19,530	-0.22%
2021/08/12	14.1	66.16	5	66.36	66.30	9.1	19,218	0.05%
2021/08/11	29.2	68.00	7	67.77	67.30	22.2	19,072	0.12%
2021/08/10	12.2	71.81	12	71.63	70.90	0.2	18,705	0.00%
2021/08/09	6	72.50	8	73.90	73.70	-2	18,666	-0.01%
2021/08/06	17	73.95	30	73.80	73.60	-13	18,793	-0.07%
2021/08/05	12	75.33	8	75.15	75.20	4	19,056	0.02%
2021/08/04	9	75.59	1.2	75.81	75.50	7.9	19,443	0.04%
2021/08/03	30	75.52	7	75.43	75.80	23	19,608	0.12%
2021/08/02	3	74.17	14	73.91	74.50	-11	19,682	-0.06%
2021/07/30	16.2	72.82	4	72.63	72.30	12.2	19,769	0.06%
2021/07/29	9	72.11	2	72.45	72.00	7	19,921	0.04%
2021/07/28	6	71.80	0	0.00	72.20	6	20,073	0.03%
2021/07/27	2	73.30	7	74.29	73.30	-5	20,281	-0.02%
2021/07/26	20	73.40	3	73.67	73.50	17	20,386	0.08%
2021/07/23	7.1	72.83	1	72.30	73.40	6.1	20,489	0.03%
2021/07/22	0	0.00	15	73.74	73.70	-15	20,352	-0.07%
2021/07/21	28.2	72.16	6	72.43	71.50	22.2	20,224	0.11%
2021/07/20	9.5	74.65	0	0.00	74.50	9.5	19,822	0.05%
2021/07/19	19	75.97	266	75.78	75.60	-247	19,898	-1.24%	大賣/鉅額交易
2021/07/16	41.2	77.47	0	0.00	77.40	41.2	20,109	0.20%
2021/07/15	82	78.62	11	78.93	78.60	71	20,084	0.35%
2021/07/14	157	77.93	8	78.16	77.80	149	20,052	0.74%	大買/鉅額交易
2021/07/13	41.1	78.23	12	78.34	76.90	29.1	19,790	0.15%
2021/07/12	93	78.59	6	79.87	76.40	87	19,185	0.45%
2021/07/09	7	77.14	3	76.97	78.60	4	18,599	0.02%
2021/07/08	13	78.74	5	78.30	78.40	8	18,659	0.04%
2021/07/07	3	79.50	3	79.60	79.50	0	18,813	0.00%
2021/07/06	9	79.52	1	80.80	79.10	8	19,223	0.04%
2021/07/05	33	80.08	5	80.28	80.40	28	19,693	0.14%
2021/07/02	18	79.60	12	79.98	79.50	6	19,631	0.03%
2021/07/01	24.3	78.68	3	78.57	78.00	21.3	19,620	0.11%
2021/06/30	11	79.05	3	79.17	79.70	8	19,992	0.04%
2021/06/29	16.3	79.93	34	79.90	79.30	-17.7	20,802	-0.09%
2021/06/28	11	81.68	20	81.46	81.20	-9	20,711	-0.04%
2021/06/25	52	80.25	10	80.43	80.00	42	20,404	0.21%
2021/06/24	12	77.59	39	76.94	77.60	-27	20,025	-0.13%
2021/06/23	55.1	74.23	43	76.00	76.60	12.1	19,915	0.06%
2021/06/22	2	75.20	7	75.79	75.20	-5	19,616	-0.03%
2021/06/21	17	75.81	1	75.10	74.70	16	19,487	0.08%
2021/06/18	5	79.38	1	79.90	78.90	4	19,175	0.02%
2021/06/17	6	78.40	0	0.00	78.90	6	19,169	0.03%
2021/06/16	3	79.27	12	79.67	79.10	-9	19,225	-0.05%
2021/06/15	15	78.33	1	78.50	78.70	14	19,348	0.07%
2021/06/11	8	79.15	0	0.00	78.80	8	19,304	0.04%
2021/06/10	10	78.21	18	78.98	79.50	-8	19,253	-0.04%
2021/06/09	10.1	77.85	0	0.00	77.20	10.1	19,120	0.05%
2021/06/08	3	79.97	7	80.41	80.10	-4	19,109	-0.02%
2021/06/07	24	80.71	1	81.00	79.40	23	19,165	0.12%
2021/06/04	7	82.24	0	0.00	82.20	7	19,066	0.04%
2021/06/03	15	82.65	17	83.69	83.60	-2	18,935	-0.01%
2021/06/02	3	80.67	52	81.21	81.60	-49	18,891	-0.26%
2021/06/01	10	81.99	22.2	81.49	81.30	-12.2	19,089	-0.06%
2021/05/31	12	81.73	10	81.75	81.90	2	19,265	0.01%
2021/05/28	67	81.04	19	80.82	80.60	48	19,541	0.25%
2021/05/27	6	76.88	3	77.90	78.30	3	19,505	0.02%
2021/05/26	7	78.46	1	79.50	77.80	6	19,647	0.03%
2021/05/25	13	79.04	4	78.65	78.80	9	19,919	0.05%
2021/05/24	1	77.10	5	75.62	76.60	-4	20,106	-0.02%
2021/05/21	2	77.25	4	77.43	76.30	-2	20,324	-0.01%
2021/05/20	5	75.54	1	76.00	75.20	4	20,659	0.02%
2021/05/19	3	74.67	1	76.50	75.10	2	21,212	0.01%
2021/05/18	3.4	74.34	16	74.87	76.80	-12.6	21,152	-0.06%
2021/05/17	3	68.43	9	71.54	71.70	-6	21,207	-0.03%
2021/05/14	12	74.26	1	74.70	73.00	11	21,068	0.05%
2021/05/13	12	72.12	17	73.14	74.30	-5	20,903	-0.02%
2021/05/12	23	70.65	29	72.76	73.40	-6	20,714	-0.03%
2021/05/11	38.2	77.44	17	78.32	76.50	21.2	20,739	0.10%
2021/05/10	12.2	82.63	2	82.70	82.10	10.2	20,746	0.05%
2021/05/07	16.1	83.99	5	84.78	85.50	11.1	20,756	0.05%
2021/05/06	23	84.36	12	84.82	82.90	11	20,692	0.05%
2021/05/05	8.2	84.85	3	84.00	82.70	5.2	20,497	0.03%
2021/05/04	22	85.08	9.1	85.25	85.30	12.9	20,372	0.06%
2021/05/03	12.1	88.99	9	88.70	87.70	3.1	20,113	0.02%
2021/04/29	10	92.45	7	92.39	91.60	3	19,847	0.02%
2021/04/28	4	94.85	0	0.00	94.40	4	19,756	0.02%
2021/04/27	12.1	94.75	8	94.03	94.00	4.1	19,929	0.02%
2021/04/26	7	95.84	3	95.90	95.90	4	19,902	0.02%
2021/04/23	5	92.96	4.4	93.80	94.40	0.6	19,919	0.00%
2021/04/22	24.1	95.70	5	94.04	93.40	19.1	19,931	0.10%
2021/04/21	23	98.53	3	98.20	98.30	20	19,622	0.10%
2021/04/20	10	100.24	9	100.76	99.70	1	19,558	0.01%
2021/04/19	2	100.00	4.1	100.73	99.40	-2.1	19,730	-0.01%
2021/04/16	5.3	98.98	8	99.51	98.70	-2.7	20,139	-0.01%
2021/04/15	8	98.75	1.4	98.79	99.00	6.6	20,435	0.03%
2021/04/14	8	98.84	0.5	102.00	99.70	7.5	20,480	0.04%
2021/04/13	14	100.93	23	101.44	100.00	-9	20,503	-0.04%
2021/04/12	19	99.41	4.3	100.68	99.10	14.7	20,485	0.07%
2021/04/09	6	100.75	31	100.45	102.50	-25	20,283	-0.12%
2021/04/08	11	97.95	15	98.31	98.30	-4	19,732	-0.02%
2021/04/07	18	97.15	7	96.54	97.10	11	19,728	0.06%
2021/04/06	37	97.97	1	98.20	97.30	36	19,707	0.18%
2021/04/01	15	98.19	37.1	98.60	100.50	-22.1	19,449	-0.11%
2021/03/31	0	92.90	3	92.57	91.90	-3	18,561	-0.02%
2021/03/29	3	91.07	2	92.60	91.20	1	18,703	0.01%
2021/03/26	0	91.30	61	91.15	91.90	-61	18,884	-0.32%
2021/03/25	1	90.00	0	0.00	89.60	1	19,032	0.01%
2021/03/24	2	90.50	0	0.00	90.00	2	19,048	0.01%
2021/03/23	20	91.65	5	92.20	91.70	15	19,141	0.08%
2021/03/22	5	90.88	0	0.00	90.90	5	19,233	0.03%
2021/03/19	9	92.67	5	93.10	92.50	4	19,282	0.02%
2021/03/18	1	96.00	27	95.13	95.50	-26	19,232	-0.14%
2021/03/17	11	91.68	1	91.70	91.90	10	19,428	0.05%
2021/03/16	3	93.50	7	93.79	93.40	-4	19,642	-0.02%
2021/03/15	1	92.90	1	93.00	93.20	0	19,972	0.00%
2021/03/12	3	93.33	9	93.60	93.50	-6	20,216	-0.03%
2021/03/11	0	0.00	12	90.25	91.40	-12	20,465	-0.06%
2021/03/10	0	0.00	3	89.30	87.60	-3	21,091	-0.01%
2021/03/09	6	86.23	12	86.27	86.70	-6	21,468	-0.03%
2021/03/08	4	89.75	15	89.80	88.60	-11	22,177	-0.05%
2021/03/05	4	89.58	4	88.88	89.70	0	22,681	0.00%
2021/03/04	37	92.96	6	93.38	91.80	31	22,635	0.14%
2021/03/03	16	91.71	37	93.25	92.00	-21	22,511	-0.09%
2021/03/02	47	99.59	10	98.37	95.50	37	22,276	0.17%
2021/02/26	24	96.81	2	96.75	96.50	22	22,274	0.10%
2021/02/25	29	99.71	22	100.33	98.50	7	22,237	0.03%
2021/02/24	17	99.75	23	98.78	96.60	-6	22,219	-0.03%
2021/02/23	2	97.20	3	96.67	98.40	-1	21,957	0.00%
2021/02/22	56.3	96.29	35	97.23	97.10	21.3	21,922	0.10%
2021/02/19	15	92.97	17	93.39	93.00	-2	21,797	-0.01%
2021/02/18	4	89.70	4	89.70	89.90	0	21,892	0.00%
2021/02/17	2	90.65	17.5	90.86	89.90	-15.5	22,303	-0.07%
2021/02/04	4	85.75	5	86.08	86.60	-1	22,357	0.00%
2021/02/03	5	87.36	12.1	87.34	86.30	-7.1	22,408	-0.03%
2021/02/02	42	88.74	9	88.70	86.90	33	22,289	0.15%
2021/02/01	14	86.06	90	82.69	86.30	-76	21,772	-0.35%
2021/01/29	13.1	81.79	3	81.93	79.90	10.1	21,489	0.05%
2021/01/28	74	79.49	3	78.97	79.40	71	21,291	0.33%
2021/01/27	3	83.23	1.1	81.84	82.50	1.9	21,208	0.01%
2021/01/26	6	83.40	0	0.00	83.00	6	21,177	0.03%
2021/01/25	2	83.80	1	85.10	85.10	1	21,098	0.00%
2021/01/22	2	85.00	1	84.90	85.40	1	21,067	0.00%
2021/01/21	0	0.00	28.2	86.36	85.80	-28.2	21,102	-0.13%
2021/01/20	34	85.22	3	88.50	84.30	31	21,175	0.15%
2021/01/19	7	85.20	6	85.83	86.80	1	21,044	0.00%
2021/01/18	14	84.54	11	85.40	86.00	3	21,034	0.01%
2021/01/15	15	87.37	6	86.20	86.20	9	20,941	0.04%
2021/01/14	9	89.63	23	90.84	89.80	-14	20,784	-0.07%
2021/01/13	12	87.78	6	88.77	88.70	6	20,666	0.03%
2021/01/12	28	88.55	15	90.94	87.70	13	20,534	0.06%
2021/01/11	27	91.77	16	91.59	91.20	11	20,327	0.05%
2021/01/08	18	95.63	22	94.96	96.70	-4	19,981	-0.02%
2021/01/07	8	92.81	7	92.87	92.80	1	19,808	0.01%
2021/01/06	16	92.09	23	92.32	91.50	-7	20,333	-0.03%
2021/01/05	14	90.93	94	90.58	90.50	-80	20,428	-0.39%
2021/01/04	1	88.50	20	90.51	90.70	-19	20,516	-0.09%
2020/12/31	10	86.59	57	86.49	86.80	-47	20,634	-0.23%
2020/12/30	36	86.87	2	88.35	87.30	34	21,205	0.16%
2020/12/29	14	87.33	27	86.71	87.00	-13	21,092	-0.06%
2020/12/28	11	88.14	12	88.38	89.10	-1	21,056	0.00%
2020/12/25	9	85.12	2	85.05	84.00	7	20,958	0.03%
2020/12/24	10	83.91	73.1	84.50	85.30	-63.1	21,220	-0.30%
2020/12/23	7	81.51	16	81.39	83.00	-9	21,196	-0.04%
2020/12/22	44	82.64	4	82.80	81.20	40	21,100	0.19%
2020/12/21	12	84.22	15	84.48	84.20	-3	20,900	-0.01%
2020/12/18	15	85.36	1	86.10	84.80	14	20,833	0.07%
2020/12/17	20	86.80	89	87.17	85.70	-69	20,928	-0.33%
2020/12/16	1	86.57	26.1	86.44	85.80	-25.1	20,906	-0.12%
2020/12/15	14	86.01	8.2	84.58	84.10	5.9	20,956	0.03%
2020/12/14	9	83.89	33	84.87	85.30	-24	21,185	-0.11%
2020/12/11	51	85.02	66.1	84.99	85.30	-15.1	21,155	-0.07%
2020/12/10	42	88.80	13	88.96	88.30	29	20,817	0.14%
2020/12/09	62.2	90.63	40.1	90.29	91.90	22.1	20,778	0.11%
2020/12/08	9	87.97	30	87.08	88.00	-21	20,368	-0.10%
2020/12/07	11	89.14	11	88.89	88.30	0	20,163	0.00%
2020/12/04	42	87.83	18.2	87.75	87.60	23.8	19,684	0.12%
2020/12/03	14	83.52	11	84.02	83.80	3	19,057	0.02%
2020/12/02	30	80.35	38.1	80.78	81.50	-8.1	18,803	-0.04%
2020/12/01	7.2	75.95	24	75.90	76.90	-16.8	17,987	-0.09%
2020/11/30	4	72.70	2	73.15	72.40	2	17,621	0.01%
2020/11/27	3	71.97	9.1	71.87	71.30	-6.1	17,549	-0.03%
2020/11/26	1	69.70	7	70.23	70.70	-6	17,401	-0.03%
2020/11/25	4	70.25	2	69.70	69.30	2	17,496	0.01%
2020/11/24	21	72.90	1.1	71.00	71.00	19.9	17,273	0.12%
2020/11/23	2.1	70.93	10	71.44	71.60	-7.9	17,100	-0.05%
2020/11/20	2	68.45	9	68.70	68.80	-7	16,876	-0.04%
2020/11/19	0	0.00	9	67.99	67.80	-9	16,884	-0.05%
2020/11/18	9	66.69	29	66.87	67.00	-20	16,738	-0.12%
2020/11/17	5	66.76	5	66.96	67.10	0	16,602	0.00%
2020/11/16	10	64.10	64	64.00	64.20	-54	16,250	-0.33%
2020/11/13	3	62.20	0	0.00	62.20	3	16,244	0.02%
2020/11/12	1	62.00	30	61.98	62.00	-29	16,291	-0.18%
2020/11/11	7	59.34	36	59.70	60.00	-29	16,016	-0.18%
2020/11/10	0	0.00	2	60.40	60.60	-2	15,986	-0.01%
2020/11/09	2	60.50	3	60.57	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	10	59.81	59.80	-10	16,189	-0.06%
2020/11/05	0	0.00	5	59.50	59.40	-5	16,279	-0.03%
2020/11/04	4	58.05	4	58.25	59.00	0	16,418	0.00%
2020/11/03	16	58.81	2	58.80	58.80	14	16,611	0.08%
2020/11/02	2	57.80	0	0.00	57.80	2	17,090	0.01%
2020/10/30	0	0.00	1	58.00	57.80	-1	17,354	-0.01%
2020/10/29	0	0.00	2	58.50	58.20	-2	17,450	-0.01%
2020/10/28	5	58.22	2	58.45	58.30	3	17,486	0.02%
2020/10/27	6	59.47	7	59.64	59.50	-1	17,421	-0.01%
2020/10/26	8	60.35	41	61.19	60.50	-33	17,388	-0.19%
2020/10/23	5	61.48	0	0.00	61.40	5	17,414	0.03%
2020/10/22	1	61.30	1	61.00	61.80	0	17,445	0.00%
2020/10/21	3	61.80	1	61.90	61.90	2	17,508	0.01%
2020/10/20	0	0.00	1	62.00	62.10	-1	17,661	-0.01%
2020/10/19	0	0.00	7	61.53	61.80	-7	17,705	-0.04%
2020/10/16	4	60.60	0	0.00	60.10	4	17,779	0.02%
2020/10/15	46	62.13	3	62.07	61.50	43	17,777	0.24%
2020/10/14	17	62.35	40	62.67	62.30	-23	17,593	-0.13%
2020/10/13	15	59.41	126	60.88	61.40	-111	16,959	-0.65%	大賣/鉅額交易
2020/10/12	47	61.27	69	60.89	60.50	-22	16,700	-0.13%
2020/10/08	31	59.28	26	58.73	59.40	5	16,548	0.03%
2020/10/07	4	58.88	34	58.99	59.60	-30	16,572	-0.18%
2020/10/06	2	56.70	5	56.92	56.60	-3	16,497	-0.02%
2020/10/05	10	56.42	0	0.00	56.30	10	16,602	0.06%
2020/09/30	43	57.21	6	57.15	57.50	37	16,613	0.22%
2020/09/29	5	56.12	27	56.79	56.90	-22	16,445	-0.13%
2020/09/28	1	55.40	17	54.90	55.10	-16	16,302	-0.10%
2020/09/25	28	52.91	82	53.14	52.50	-54	16,335	-0.33%
2020/09/24	3	52.90	1	52.40	52.90	2	16,402	0.01%
2020/09/23	3	53.50	5	54.10	53.30	-2	16,387	-0.01%
2020/09/22	6	55.15	6.1	55.50	54.90	-0.1	16,460	0.00%
2020/09/21	2	56.90	6	57.03	56.60	-4	16,429	-0.02%
2020/09/18	5	56.70	1	56.50	56.30	4	16,524	0.02%
2020/09/17	1	55.20	28	56.13	56.80	-27	16,514	-0.16%
2020/09/16	0	0.00	3	55.13	55.20	-3	16,235	-0.02%
2020/09/15	84	55.30	2	54.60	54.50	82	16,257	0.50%
2020/09/14	13	54.88	11	54.67	54.80	2	16,423	0.01%
2020/09/11	3	53.20	0	0.00	53.30	3	16,317	0.02%
2020/09/10	4	53.18	1	53.30	53.00	3	16,426	0.02%
2020/09/09	15	54.08	5	53.72	54.20	10	16,440	0.06%
2020/09/08	19	54.92	18	54.56	54.80	1	16,605	0.01%
2020/09/07	14	54.55	14	54.58	54.30	0	16,587	0.00%
2020/09/04	26	51.77	38	52.36	52.80	-12	16,544	-0.07%
2020/09/03	17	53.28	209	53.40	53.20	-192	16,641	-1.15%	大賣/鉅額交易
2020/09/02	28	51.02	13	51.11	51.10	15	16,572	0.09%
2020/09/01	27	51.60	37	52.11	52.30	-10	16,880	-0.06%
2020/08/31	43	52.02	11	52.90	51.90	32	17,363	0.18%
2020/08/28	1	53.50	1	54.00	53.90	0	17,704	0.00%
2020/08/27	3	54.20	5	54.26	54.00	-2	17,922	-0.01%
2020/08/26	5	53.68	14	53.16	53.40	-9	17,981	-0.05%
2020/08/25	33	52.53	24	52.66	53.00	9	17,901	0.05%
2020/08/24	40	50.60	39	50.87	51.00	1	17,951	0.01%
2020/08/21	44	49.60	78	49.58	49.85	-34	18,240	-0.19%
2020/08/20	88	49.78	78	49.44	49.20	10	18,129	0.06%
2020/08/19	43	51.90	38	52.12	51.80	5	17,858	0.03%
2020/08/18	32	54.68	44	55.46	55.10	-12	17,340	-0.07%
2020/08/17	39	54.40	3	54.40	54.40	36	17,246	0.21%
2020/08/14	5	54.82	500	54.80	55.10	-495	17,223	-2.87%	大賣/鉅額交易
2020/08/13	3	55.23	2	55.50	55.40	1	17,202	0.01%
2020/08/12	74	54.45	76	54.71	55.10	-2	17,282	-0.01%
2020/08/11	10	55.66	2	55.65	55.70	8	17,177	0.05%
2020/08/10	332	54.17	22.2	54.29	54.40	309.8	17,148	1.81%	大買/鉅額交易
2020/08/07	112	56.08	0	0.00	55.00	112	17,295	0.65%	大買/鉅額交易
2020/08/06	224	56.31	41	56.62	56.40	183	17,063	1.07%	大買/鉅額交易
2020/08/05	77	58.25	33.6	58.03	58.00	43.5	16,667	0.26%
2020/08/04	34	58.81	3	58.77	58.70	31	16,474	0.19%
2020/08/03	4	59.98	0	0.00	59.30	4	16,402	0.02%
2020/07/31	5	60.62	494	61.00	60.60	-489	16,480	-2.97%	大賣/鉅額交易
2020/07/30	82	59.70	13	59.94	60.20	69	16,520	0.42%
2020/07/29	18	58.98	22	58.92	58.90	-4	16,481	-0.02%
2020/07/28	31	59.70	11	59.90	59.50	20	16,514	0.12%
2020/07/27	12	59.90	5	60.72	59.60	7	16,716	0.04%
2020/07/24	12	61.24	20	61.06	60.40	-8	16,853	-0.05%
2020/07/23	4	61.93	16	61.98	62.00	-12	16,968	-0.07%
2020/07/22	120	61.92	18	62.04	61.70	102	17,022	0.60%	大買/鉅額交易
2020/07/21	90	61.19	2	61.30	61.20	88	16,870	0.52%
2020/07/20	269	60.75	12	60.78	60.80	257	16,851	1.53%	大買/鉅額交易
2020/07/17	8	60.31	3	60.83	60.20	5	17,012	0.03%
2020/07/16	70	60.66	2	60.65	60.30	68	17,295	0.39%
2020/07/15	59	61.17	53	60.11	60.10	6	17,225	0.03%
2020/07/14	100	62.38	86	61.63	61.50	14	17,222	0.08%
2020/07/13	13	62.35	31	61.98	62.70	-18	16,903	-0.11%
2020/07/10	93	60.04	43	59.98	59.60	50	16,663	0.30%
2020/07/09	9	60.94	10.2	60.93	61.00	-1.2	16,657	-0.01%
2020/07/08	6	60.28	10	60.60	60.20	-4	16,765	-0.02%
2020/07/07	16	60.48	30	60.72	60.80	-14	16,817	-0.08%
2020/07/06	46	60.04	5	60.10	60.20	41	16,885	0.24%
2020/07/03	62.1	59.98	52	59.90	59.80	10.1	17,143	0.06%
2020/07/02	3	59.90	12	60.21	60.50	-9	17,551	-0.05%
2020/07/01	16	60.99	104	61.30	61.00	-88	17,699	-0.50%	大賣/
2020/06/30	6	60.77	12	60.82	61.00	-6	17,652	-0.03%
2020/06/29	10	59.91	0	0.00	59.50	10	17,948	0.06%
2020/06/24	10	60.23	5	60.60	60.80	5	17,985	0.03%
2020/06/23	7.1	60.17	5	60.06	60.00	2.1	18,192	0.01%
2020/06/22	7	59.87	9	60.19	59.90	-2	18,532	-0.01%
2020/06/19	12	60.03	2	60.00	59.80	10	18,742	0.05%
2020/06/18	16	60.23	0	0.00	60.40	16	18,709	0.09%
2020/06/17	8	60.81	1	61.90	60.60	7	18,849	0.04%
2020/06/16	1	61.10	17	61.16	61.50	-16	19,172	-0.08%
2020/06/15	135	60.16	20	60.00	60.00	115	19,427	0.59%	大買/鉅額交易
2020/06/12	23	60.83	30	60.67	61.20	-7	19,493	-0.04%
2020/06/11	45	62.34	11	62.62	61.80	34	19,631	0.17%
2020/06/10	41	63.80	10	63.71	64.00	31	19,580	0.16%
2020/06/09	13	63.52	29	63.72	63.40	-16	19,695	-0.08%
2020/06/08	61	63.52	10	63.74	63.80	51	19,846	0.26%
2020/06/05	2	64.05	23	63.96	64.20	-21	19,428	-0.11%
2020/06/04	9	62.71	5	62.84	62.20	4	18,970	0.02%
2020/06/03	5	60.88	22	60.80	61.20	-17	18,536	-0.09%
2020/06/02	38	60.14	4	61.00	60.10	34	18,384	0.18%
2020/06/01	5	60.80	1.1	60.90	60.90	3.9	18,384	0.02%
2020/05/29	20	60.04	7	60.10	59.80	13	18,412	0.07%
2020/05/28	18	61.69	17	62.81	60.90	1	18,336	0.01%
2020/05/27	6	60.85	0	0.00	60.70	6	18,213	0.03%
2020/05/26	4	60.18	4	60.75	60.70	0	18,430	0.00%
2020/05/25	3	58.53	2	59.15	59.70	1	18,475	0.01%
2020/05/22	7	59.71	0	0.00	59.40	7	18,595	0.04%
2020/05/21	2	61.30	0	0.00	60.80	2	18,609	0.01%
2020/05/20	2	60.00	1	60.00	59.90	1	18,581	0.01%
2020/05/19	7	59.24	4	59.45	59.20	3	18,672	0.02%
2020/05/18	8	58.93	3	58.93	58.50	5	18,652	0.03%
2020/05/15	3	60.43	8	61.00	60.10	-5	18,773	-0.03%
2020/05/14	25	60.98	0	0.00	60.00	25	18,736	0.13%
2020/05/13	3	63.00	6	63.42	62.90	-3	18,450	-0.02%
2020/05/12	4	63.95	1	64.00	63.60	3	18,589	0.02%
2020/05/11	38	64.81	6	64.95	64.70	32	18,536	0.17%
2020/05/08	11	64.07	14	64.00	63.80	-3	18,492	-0.02%
2020/05/07	9	64.28	5	64.40	64.40	4	18,441	0.02%
2020/05/06	3	63.77	0	0.00	63.30	3	18,319	0.02%
2020/05/05	2	63.40	5	62.60	63.00	-3	18,303	-0.02%
2020/05/04	6	62.45	2	63.25	62.80	4	18,661	0.02%
2020/04/30	7	65.30	14	65.04	65.00	-7	18,567	-0.04%
2020/04/29	7	63.99	10	64.50	64.20	-3	18,365	-0.02%
2020/04/28	2	62.90	8.2	62.90	63.20	-6.2	18,233	-0.03%
2020/04/27	6	60.83	31	61.10	61.60	-25	18,118	-0.14%
2020/04/24	34	59.11	0	0.00	59.10	34	18,035	0.19%
2020/04/23	6	59.75	13	59.95	59.40	-7	17,998	-0.04%
2020/04/22	3	58.70	3	59.13	59.90	0	17,919	0.00%
2020/04/21	6	58.50	0	0.00	58.00	6	17,733	0.03%
2020/04/20	11	61.08	6	61.10	60.80	5	17,473	0.03%
2020/04/17	29	61.75	11	61.81	61.10	18	17,652	0.10%
2020/04/16	16.2	60.89	13	61.46	61.60	3.2	17,438	0.02%
2020/04/15	15	61.19	19	61.49	61.30	-4	17,361	-0.02%
2020/04/14	15	60.87	8	60.71	60.70	7	17,341	0.04%
2020/04/13	23	60.41	28	60.08	59.80	-5	17,368	-0.03%
2020/04/10	20	62.00	16	62.26	62.00	4	17,119	0.02%
2020/04/09	19	62.88	3	63.77	62.60	16	17,198	0.09%
2020/04/08	10	62.29	1	63.40	63.40	9	17,481	0.05%
2020/04/07	9	59.86	43	61.10	62.00	-34	17,099	-0.20%
2020/04/06	25	56.00	5	55.54	56.40	20	16,665	0.12%
2020/04/01	4	53.40	28	53.55	53.90	-24	16,459	-0.15%
2020/03/31	16	52.89	5	54.70	53.70	11	16,285	0.07%
2020/03/30	20	52.57	2	53.20	53.90	18	15,892	0.11%
2020/03/27	11	55.68	52	56.47	55.00	-41	15,737	-0.26%
2020/03/26	49	53.03	9	53.86	54.00	40	15,448	0.26%
2020/03/25	31	52.49	24	52.36	52.60	7	15,288	0.05%
2020/03/24	11	47.65	18	48.30	48.30	-7	15,366	-0.05%
2020/03/23	13	45.58	0	0.00	44.20	13	15,378	0.08%
2020/03/20	33	48.34	17	49.34	48.65	16	15,594	0.10%
2020/03/19	4	46.03	0	0.00	45.20	4	15,699	0.03%
2020/03/18	12	53.44	0	0.00	50.20	12	15,940	0.08%
2020/03/17	12	54.83	18	54.78	54.10	-6	15,935	-0.04%
2020/03/16	23	60.88	12	61.71	59.20	11	15,889	0.07%
2020/03/13	11	60.14	3	60.83	62.90	8	15,789	0.05%
2020/03/12	16	66.31	15	66.30	66.00	1	15,712	0.01%
2020/03/11	7	74.00	10	72.70	72.60	-3	15,616	-0.02%
2020/03/10	10	75.40	21	73.80	74.90	-11	16,247	-0.07%
2020/03/09	9	75.87	15	75.51	74.80	-6	16,399	-0.04%
2020/03/06	19	78.43	11	78.50	78.50	8	16,572	0.05%
2020/03/05	6	79.98	15	80.11	80.10	-9	16,512	-0.05%
2020/03/04	11	78.50	1	77.90	78.60	10	16,441	0.06%
2020/03/03	4	77.95	2	79.00	77.80	2	16,394	0.01%
2020/03/02	3	75.20	6	75.95	76.30	-3	16,307	-0.02%
2020/02/27	15	77.95	41	78.08	77.30	-26	16,166	-0.16%
2020/02/26	3	81.73	27	81.73	81.40	-24	15,899	-0.15%
2020/02/25	9	83.37	3	83.90	83.30	6	15,824	0.04%
2020/02/24	5	83.00	6	85.15	84.50	-1	15,791	-0.01%
2020/02/21	1	83.80	7	84.39	84.40	-6	15,767	-0.04%
2020/02/20	9	83.71	2	83.30	83.60	7	15,878	0.04%
2020/02/19	6	83.68	10	84.35	84.80	-4	15,889	-0.03%
2020/02/18	51	85.31	5	85.08	83.80	46	15,912	0.29%
2020/02/17	19	87.42	20	87.56	88.00	-1	15,974	-0.01%
2020/02/14	11	86.49	17	86.65	86.80	-6	15,958	-0.04%
2020/02/13	3.2	86.26	26	86.20	86.50	-22.8	15,905	-0.14%
2020/02/12	16	84.57	0	0.00	84.70	16	15,692	0.10%
2020/02/11	4	83.90	2	85.05	85.10	2	15,604	0.01%
2020/02/10	8	83.31	11	82.95	83.50	-3	15,557	-0.02%
2020/02/07	1	84.30	0	0.00	84.30	1	15,720	0.01%
2020/02/06	0	0.00	30	84.99	85.10	-30	16,029	-0.19%
2020/02/05	50	84.22	39	83.31	84.40	11	16,011	0.07%
2020/02/04	23	79.69	1	79.71	79.90	22	15,700	0.14%
2020/02/03	2	79.10	124	76.52	79.40	-122	15,804	-0.77%	大賣/鉅額交易
2020/01/31	62	78.50	42	78.75	78.10	20	15,856	0.13%
2020/01/30	31	80.32	14	81.10	77.80	17	15,773	0.11%
2020/01/20	16	85.00	4	85.05	85.20	12	15,557	0.08%
2020/01/17	29	83.52	1	84.20	83.60	28	15,652	0.18%
2020/01/16	14	83.45	5	83.56	83.40	9	15,683	0.06%
2020/01/15	14	84.30	19	85.41	83.80	-5	15,707	-0.03%
2020/01/14	15	85.95	5	85.30	85.30	10	15,890	0.06%
2020/01/13	35	85.81	77	85.49	85.50	-42	15,918	-0.26%
2020/01/10	3	83.50	40	84.09	84.30	-37	15,943	-0.23%
2020/01/09	20	83.44	43	84.15	83.40	-23	15,933	-0.14%
2020/01/08	20	82.67	49.4	83.12	82.60	-29.4	15,985	-0.18%
2020/01/07	5	80.10	55	81.21	81.10	-50	15,937	-0.31%
2020/01/06	16	83.71	4	83.95	83.70	12	16,165	0.07%
2020/01/03	25	84.19	34	85.76	84.80	-9	16,883	-0.05%
2020/01/02	16	85.76	54	86.93	86.00	-38	16,981	-0.22%
2019/12/31	8	83.48	0	0.00	83.40	8	16,518	0.05%
2019/12/30	1	85.40	54	84.47	84.50	-53	16,674	-0.32%
2019/12/27	4	84.15	71	84.33	83.60	-67	16,779	-0.40%
2019/12/26	24	84.30	1	84.10	83.70	23	16,857	0.14%
2019/12/25	2	83.80	2	84.00	84.10	0	17,027	0.00%
2019/12/24	9	83.31	3	83.43	83.50	6	17,325	0.03%
2019/12/23	3	82.87	4	82.88	82.60	-1	17,442	-0.01%
2019/12/20	13	83.99	3	83.87	83.50	10	17,427	0.06%
2019/12/19	3	84.47	13	85.42	85.50	-10	17,330	-0.06%
2019/12/18	17	83.74	59	84.08	84.00	-42	17,121	-0.25%
2019/12/17	21	85.11	34	85.17	85.30	-13	16,935	-0.08%
2019/12/16	116	81.81	61	83.17	82.80	55	16,537	0.33%	大買/
2019/12/13	34	79.26	76	80.07	79.60	-42	16,307	-0.26%
2019/12/12	0	0.00	25	77.28	77.30	-25	16,202	-0.15%
2019/12/11	28	75.78	11	76.00	75.60	17	16,149	0.11%
2019/12/10	58	75.45	23	75.20	75.10	35	15,982	0.22%
2019/12/09	25	76.02	6	76.25	76.00	19	15,918	0.12%
2019/12/06	22	76.84	4	77.95	75.30	18	15,863	0.11%
2019/12/05	62	75.92	206.7	76.90	77.20	-144.7	15,614	-0.93%	大賣/鉅額交易
2019/12/04	18	73.28	31	73.05	72.60	-13	15,170	-0.09%
2019/12/03	42	72.95	32	72.87	73.30	10	15,695	0.06%
2019/12/02	2	71.05	16	71.03	71.60	-14	15,683	-0.09%
2019/11/29	7	71.13	0	0.00	71.20	7	15,714	0.04%
2019/11/28	13	72.00	10	71.82	71.70	3	15,743	0.02%
2019/11/27	19	69.66	77	71.75	71.10	-58	16,042	-0.36%
2019/11/26	2	71.40	5	71.46	70.80	-3	16,240	-0.02%
2019/11/25	11	70.56	7	70.86	70.80	4	16,229	0.02%
2019/11/22	2	70.10	10	70.46	70.10	-8	16,398	-0.05%
2019/11/21	10	69.18	0	0.00	69.30	10	16,432	0.06%
2019/11/20	8	70.61	2	71.15	71.00	6	16,400	0.04%
2019/11/19	26	71.63	4	71.75	71.20	22	16,383	0.13%
2019/11/18	1	71.00	15	71.05	71.10	-14	16,350	-0.09%
2019/11/15	2	67.85	9.2	68.88	69.00	-7.2	16,425	-0.04%
2019/11/14	28	68.00	57	67.15	67.20	-29	16,375	-0.18%
2019/11/13	82	70.02	0	0.00	69.90	82	16,213	0.51%
2019/11/12	0	0.00	2	71.80	72.00	-2	16,380	-0.01%
2019/11/11	4	71.35	1	71.50	71.20	3	16,841	0.02%
2019/11/08	3	72.40	6	72.78	72.40	-3	16,960	-0.02%
2019/11/07	5	72.16	3	72.33	72.40	2	17,237	0.01%
2019/11/06	8	72.96	8	73.34	72.50	0	17,622	0.00%
2019/11/05	1	72.10	27	72.10	73.00	-26	17,609	-0.15%
2019/11/04	3	70.03	4	70.70	69.80	-1	17,614	-0.01%
2019/11/01	15	69.80	23	70.01	70.60	-8	17,772	-0.05%
2019/10/31	3	70.13	6	70.08	70.00	-3	18,113	-0.02%
2019/10/30	13	71.18	1	71.10	71.10	12	18,232	0.07%
2019/10/29	5	72.34	14	72.36	72.30	-9	18,513	-0.05%
2019/10/28	18	71.99	2	72.10	71.90	16	18,880	0.08%
2019/10/25	17	72.19	13.1	72.48	71.70	3.9	19,226	0.02%
2019/10/24	3	71.30	6	71.20	71.30	-3	19,474	-0.02%
2019/10/23	5	70.56	10	71.16	70.60	-5	20,013	-0.02%
2019/10/22	17	70.98	7	71.39	70.90	10	20,315	0.05%
2019/10/21	15	71.57	7	71.89	71.60	8	20,699	0.04%
2019/10/18	8	72.20	20	71.75	72.30	-12	21,155	-0.06%
2019/10/17	9	69.99	9	70.49	70.40	0	21,006	0.00%
2019/10/16	20	70.59	9	70.73	70.00	11	21,169	0.05%
2019/10/15	11	69.92	1	70.30	69.60	10	21,329	0.05%
2019/10/14	16	73.00	8	73.30	71.70	8	21,521	0.04%
2019/10/09	116	73.07	133	72.42	71.40	-17	21,722	-0.08%	大買/大賣/
2019/10/08	65	78.80	7	78.73	78.60	58	22,011	0.26%
2019/10/07	3	80.80	21	81.38	81.70	-18	22,204	-0.08%
2019/10/04	31	79.73	13	79.22	79.20	18	22,600	0.08%
2019/10/03	14	80.15	4	79.75	79.90	10	22,655	0.04%
2019/10/02	5	82.06	26	82.10	82.00	-21	22,675	-0.09%
2019/10/01	51	81.99	71	81.89	83.10	-20	22,863	-0.09%
2019/09/27	58	81.14	35	81.72	80.50	23	23,213	0.10%
2019/09/26	50	83.66	1	83.20	84.30	49	23,309	0.21%
2019/09/25	14	83.79	2	84.65	85.00	12	23,355	0.05%
2019/09/24	31	85.11	4	85.20	85.40	27	23,564	0.11%
2019/09/23	19	83.76	22	84.51	85.00	-3	23,513	-0.01%
2019/09/20	10	82.05	5	82.62	82.90	5	23,470	0.02%
2019/09/19	14	81.83	2	82.00	81.40	12	23,507	0.05%
2019/09/18	26	82.31	1.6	82.31	82.10	24.4	23,652	0.10%
2019/09/17	6	82.17	56	81.12	82.00	-50	23,426	-0.21%
2019/09/16	18	78.17	13	78.66	78.10	5	23,070	0.02%
2019/09/12	2	77.50	48	77.60	77.80	-46	22,934	-0.20%
2019/09/11	3	76.60	0	0.00	76.90	3	23,092	0.01%
2019/09/10	14	76.91	16	76.69	76.50	-2	23,073	-0.01%
2019/09/09	12	76.42	15	76.49	76.50	-3	22,963	-0.01%
2019/09/06	11	77.70	24	77.46	77.10	-13	22,935	-0.06%
2019/09/05	42	76.15	39	75.75	76.90	3	22,727	0.01%
2019/09/04	15	73.09	49	73.18	73.00	-34	22,048	-0.15%
2019/09/03	6	71.13	21	71.39	71.20	-15	21,843	-0.07%
2019/09/02	11	71.34	7	71.66	71.80	4	21,945	0.02%
2019/08/30	15	70.31	1	70.40	70.40	14	22,042	0.06%
2019/08/29	48	71.54	0	0.00	70.90	48	21,791	0.22%
2019/08/28	5	72.44	22	72.92	73.50	-17	21,629	-0.08%
2019/08/27	40	71.75	110	72.08	72.40	-70	21,576	-0.32%	大賣/
2019/08/26	10	70.06	8	71.25	71.10	2	21,613	0.01%
2019/08/23	0	0.00	20	71.41	71.50	-20	21,653	-0.09%
2019/08/22	4	70.15	6	70.53	70.30	-2	21,891	-0.01%
2019/08/21	3	69.50	15	70.27	70.20	-12	21,999	-0.05%
2019/08/20	55	70.70	7	69.67	69.60	48	21,910	0.22%
2019/08/19	51	71.43	10	72.02	71.50	41	21,701	0.19%
2019/08/16	10	71.10	14	71.86	71.30	-4	21,706	-0.02%
2019/08/15	17	71.09	22	71.73	71.40	-5	21,528	-0.02%
2019/08/14	13	72.21	32	71.93	72.50	-19	21,327	-0.09%
2019/08/13	15	68.74	19	68.54	68.80	-4	20,914	-0.02%
2019/08/12	34	68.91	44	69.17	69.30	-10	20,823	-0.05%
2019/08/08	16	68.45	10	68.92	68.10	6	20,648	0.03%
2019/08/07	3	70.47	5	70.72	69.80	-2	20,380	-0.01%
2019/08/06	22	68.96	7	68.81	69.20	15	20,360	0.07%
2019/08/05	30	71.65	13	71.13	70.90	17	20,128	0.08%
2019/08/02	11	72.35	7	72.14	72.30	4	19,947	0.02%
2019/08/01	7	72.37	37	73.27	74.10	-30	19,603	-0.15%
2019/07/31	36	74.32	14	73.14	74.00	22	19,326	0.11%
2019/07/30	48	75.80	47	74.63	75.80	1	18,943	0.01%
2019/07/29	43	75.47	14	75.33	74.80	29	18,672	0.16%
2019/07/26	21	76.08	19	76.28	77.00	2	18,418	0.01%
2019/07/25	41	75.35	34	74.20	76.50	7	18,036	0.04%
2019/07/24	13	70.89	6	71.12	71.80	7	17,555	0.04%
2019/07/23	55	72.07	14	72.04	72.30	41	17,288	0.24%
2019/07/22	18	69.29	34	69.54	69.80	-16	16,822	-0.10%
2019/07/19	24	67.53	13	67.59	67.70	11	16,681	0.07%
2019/07/18	16	67.30	9.3	68.36	66.70	6.7	16,766	0.04%
2019/07/17	3	67.73	90	66.56	67.70	-87	16,761	-0.52%
2019/07/16	8	68.50	22	68.37	67.90	-14	16,403	-0.09%
2019/07/15	7	69.19	27	68.86	69.90	-20	16,011	-0.12%
2019/07/12	18	66.97	48	67.25	66.70	-30	15,539	-0.19%
2019/07/11	6	65.37	51	65.28	65.40	-45	14,914	-0.30%
2019/07/10	126	64.21	27	64.00	64.40	99	14,508	0.68%	大買/
2019/07/09	4	61.50	34	61.89	62.80	-30	14,063	-0.21%
2019/07/08	7	61.36	10	61.58	61.00	-3	13,989	-0.02%
2019/07/05	5	61.56	41	60.51	62.00	-36	13,864	-0.26%
2019/07/04	35	58.58	31	58.66	59.20	4	13,603	0.03%
2019/07/03	16	65.43	6	65.57	65.20	10	13,120	0.08%
2019/07/02	8	66.34	19	66.39	66.30	-11	12,926	-0.09%
2019/07/01	9	65.66	22	65.97	66.00	-13	12,763	-0.10%
2019/06/28	1	64.30	1	64.30	64.50	0	12,675	0.00%
2019/06/27	23	63.97	43	63.94	64.10	-20	12,671	-0.16%
2019/06/26	42	63.94	9	64.18	63.70	33	12,576	0.26%
2019/06/25	7	64.09	11	64.13	63.30	-4	12,511	-0.03%
2019/06/24	5	63.18	10	63.14	63.10	-5	12,335	-0.04%
2019/06/21	2	62.90	15	62.95	63.00	-13	12,376	-0.11%
2019/06/20	2	62.40	4	62.30	62.30	-2	12,425	-0.02%
2019/06/19	0	0.00	92	62.02	62.10	-92	12,690	-0.72%
2019/06/18	19	61.05	0.2	60.90	60.90	18.8	12,913	0.15%
2019/06/17	2	61.15	12	60.90	60.90	-10	13,002	-0.08%
2019/06/14	5	61.02	2	61.05	60.80	3	13,029	0.02%
2019/06/13	1.1	60.27	7	60.81	60.90	-5.9	13,208	-0.04%
2019/06/12	4.1	60.26	15	60.31	60.70	-10.9	13,381	-0.08%
2019/06/11	10	59.55	1	59.60	59.40	9	13,387	0.07%
2019/06/10	29	59.64	17	59.42	59.30	12	13,385	0.09%
2019/06/06	21	59.28	10	59.20	59.20	11	13,309	0.08%
2019/06/05	31	61.15	3	61.97	60.50	28	13,197	0.21%
2019/06/04	12	61.01	8	60.99	60.90	4	13,239	0.03%
2019/06/03	0	0.00	4	61.83	61.90	-4	13,345	-0.03%
2019/05/31	12	61.36	23	61.31	61.60	-11	13,594	-0.08%
2019/05/30	9	58.69	23	59.12	60.00	-14	13,647	-0.10%
2019/05/29	27	58.76	15	58.53	58.00	12	14,301	0.08%
2019/05/28	2	60.70	3	61.17	60.90	-1	14,202	-0.01%
2019/05/27	3	60.57	1	60.90	60.50	2	14,243	0.01%
2019/05/24	4	59.90	6	60.00	59.80	-2	14,355	-0.01%
2019/05/23	52	60.10	0	0.00	60.20	52	14,524	0.36%
2019/05/22	1	61.00	4	61.28	60.80	-3	14,473	-0.02%
2019/05/21	8	61.03	5	61.26	61.50	3	14,511	0.02%
2019/05/20	6	61.07	5	60.60	60.90	1	14,456	0.01%
2019/05/17	10	60.93	7	60.77	60.60	3	14,483	0.02%
2019/05/16	18	61.74	13	61.51	61.00	5	14,663	0.03%
2019/05/15	38	62.04	18	62.18	62.00	20	14,857	0.13%
2019/05/14	166	60.75	9	59.60	61.50	157	14,930	1.05%	大買/鉅額交易
2019/05/13	23	61.78	2	61.45	61.10	21	14,868	0.14%
2019/05/10	29	64.56	19	63.81	63.80	10	14,877	0.07%
2019/05/09	12	64.86	5	65.56	64.20	7	14,873	0.05%
2019/05/08	19	65.62	6	65.83	65.90	13	14,917	0.09%
2019/05/07	2	65.75	21	66.14	66.20	-19	15,090	-0.13%
2019/05/06	25	65.13	16	65.69	65.00	9	15,350	0.06%
2019/05/03	15	66.03	24	66.45	66.70	-9	15,458	-0.06%
2019/05/02	4	66.25	9	65.99	65.70	-5	15,502	-0.03%
2019/04/30	3	64.87	7.1	65.13	65.40	-4.1	15,440	-0.03%
2019/04/29	16.1	65.10	6	65.72	64.70	10.1	15,403	0.07%
2019/04/26	5	65.54	10	65.89	66.00	-5	15,443	-0.03%
2019/04/25	30	66.03	24	66.48	65.50	6	15,607	0.04%
2019/04/24	12	64.93	7	65.59	65.40	5	15,701	0.03%
2019/04/23	3	64.83	16	64.70	64.90	-13	15,609	-0.08%
2019/04/22	0	0.00	3	64.00	63.80	-3	15,427	-0.02%
2019/04/19	1	63.70	9	63.98	63.70	-8	15,609	-0.05%
2019/04/18	12	63.84	2.1	63.81	63.10	9.9	15,726	0.06%
2019/04/17	11	63.69	27	63.60	63.90	-16	15,680	-0.10%
2019/04/16	9	62.17	22	62.40	62.70	-13	15,271	-0.09%
2019/04/15	0	0.00	111	61.70	61.70	-111	15,292	-0.73%	大賣/鉅額交易
2019/04/12	13.1	60.54	54	60.55	60.50	-40.9	15,430	-0.27%
2019/04/11	25	62.10	13	62.95	61.60	12	15,579	0.08%
2019/04/10	1	62.50	0	0.00	62.50	1	15,541	0.01%
2019/04/09	0	0.00	6	62.70	62.60	-6	15,544	-0.04%
2019/04/08	25	62.40	16.2	62.93	63.00	8.8	15,589	0.06%
2019/04/03	2	61.85	23.3	62.12	62.30	-21.3	15,573	-0.14%
2019/04/02	4	61.58	9.3	61.77	61.70	-5.3	15,576	-0.03%
2019/04/01	5.1	61.59	3	61.90	61.00	2.1	15,479	0.01%
2019/03/29	2.1	61.03	2	61.15	61.40	0.1	15,297	0.00%
2019/03/28	8.1	60.62	6	60.55	60.80	2.1	15,362	0.01%
2019/03/27	3	61.50	3	61.00	61.10	0	15,426	0.00%
2019/03/26	25	61.28	12	61.16	61.00	13	15,503	0.08%
2019/03/25	21	61.31	11	61.23	61.10	10	15,537	0.06%
2019/03/22	33.1	63.91	38	63.98	63.10	-4.9	15,375	-0.03%
2019/03/21	10.1	63.08	35	62.66	62.80	-24.9	15,116	-0.16%
2019/03/20	15	59.97	8	60.20	60.60	7	14,789	0.05%
2019/03/19	8	59.79	2	59.70	59.70	6	14,829	0.04%
2019/03/18	11	59.48	10	59.90	59.50	1	14,908	0.01%
2019/03/15	12	60.38	2.1	60.83	60.10	9.9	15,087	0.07%
2019/03/14	8	60.24	2	60.20	60.30	6	14,991	0.04%
2019/03/13	21	60.32	2	61.00	60.10	19	15,174	0.13%
2019/03/12	2	61.50	8.1	61.08	60.80	-6.1	15,594	-0.04%
2019/03/11	13	60.58	2	60.50	60.40	11	15,731	0.07%
2019/03/08	14	60.34	13.9	60.56	60.50	0.1	16,027	0.00%
2019/03/07	39	60.39	16	60.69	60.00	23	16,221	0.14%
2019/03/06	25	61.60	3	61.67	61.40	22	16,501	0.13%
2019/03/05	34	63.63	9	63.97	63.10	25	16,394	0.15%
2019/03/04	75	64.99	9	66.29	64.80	66	16,369	0.40%
2019/02/27	0	0.00	17	62.91	62.20	-17	15,802	-0.11%
2019/02/26	1	62.50	8	62.31	62.00	-7	15,710	-0.04%
2019/02/25	12	61.78	0	0.00	61.60	12	15,707	0.08%
2019/02/22	4	61.58	11	61.97	60.90	-7	15,771	-0.04%
2019/02/21	3	60.80	3	60.80	60.80	0	15,743	0.00%
2019/02/20	11	60.25	21	60.24	60.60	-10	15,996	-0.06%
2019/02/19	2	60.40	3	60.60	60.50	-1	16,166	-0.01%
2019/02/18	18	60.39	0	0.00	60.20	18	16,231	0.11%
2019/02/15	24	60.48	0	0.00	60.00	24	16,456	0.15%
2019/02/14	1	60.70	15	61.93	62.10	-14	16,908	-0.08%
2019/02/13	8	59.79	21	60.48	60.50	-13	16,720	-0.08%
2019/02/12	3	59.30	8	59.86	60.00	-5	16,634	-0.03%
2019/02/11	19	59.68	6	60.00	59.00	13	16,723	0.08%
2019/01/30	5	59.86	116	59.89	60.10	-111	16,698	-0.66%	大賣/鉅額交易
2019/01/29	27	58.74	35	59.20	58.80	-8	16,892	-0.05%
2019/01/28	9	61.09	8	61.20	60.80	1	16,946	0.01%
2019/01/25	53	61.18	27	60.42	60.00	26	17,441	0.15%
2019/01/24	0	0.00	22.2	58.81	59.60	-22.2	17,578	-0.13%
2019/01/23	6	55.80	4.1	57.29	57.00	1.9	17,784	0.01%
2019/01/22	20	56.76	0	0.00	56.50	20	17,962	0.11%
2019/01/21	12	56.99	8	56.88	57.20	4	18,153	0.02%
2019/01/18	6	56.30	17	56.32	56.40	-11	18,315	-0.06%
2019/01/17	37	55.46	22	56.01	55.10	15	18,690	0.08%
2019/01/16	12	55.50	26	55.96	56.40	-14	18,690	-0.07%
2019/01/15	7	52.21	10	53.57	53.60	-3	18,317	-0.02%
2019/01/14	6	52.65	0	0.00	52.00	6	18,313	0.03%
2019/01/11	5	52.70	10	53.09	53.50	-5	18,682	-0.03%
2019/01/10	0	0.00	3	53.60	53.80	-3	18,912	-0.02%
2019/01/08	5	51.60	0	0.00	51.70	5	19,658	0.03%
2019/01/07	18	51.97	5.5	52.08	51.80	12.5	20,232	0.06%
2019/01/04	4	49.75	9	51.60	51.60	-5	20,387	-0.02%
2019/01/03	10	52.21	11	52.19	51.50	-1	20,481	0.00%
2019/01/02	2	54.85	0	0.00	55.00	2	20,280	0.01%
2018/12/28	8	55.10	4	55.50	55.00	4	20,283	0.02%
2018/12/27	6	55.30	4	55.75	55.80	2	20,546	0.01%
2018/12/26	16	55.98	21	54.25	54.10	-5	20,886	-0.02%
2018/12/25	8	54.84	8	55.24	57.00	0	20,699	0.00%
2018/12/24	4	53.63	11	54.76	56.00	-7	20,630	-0.03%
2018/12/22	6	53.53	6	53.50	53.50	0	20,579	0.00%
2018/12/21	12	52.97	10	53.78	53.90	2	20,769	0.01%
2018/12/20	19	52.66	11	53.43	53.20	8	20,727	0.04%
2018/12/19	10	53.35	17	53.38	53.70	-7	20,739	-0.03%
2018/12/18	0	0.00	10	54.05	54.50	-10	20,886	-0.05%
2018/12/17	2	53.40	0	0.00	53.50	2	21,045	0.01%
2018/12/14	10	53.00	9	53.24	53.50	1	21,101	0.00%
2018/12/13	8	53.95	18	54.13	54.30	-10	21,248	-0.05%
2018/12/12	17	53.38	12	53.64	53.70	5	21,266	0.02%
2018/12/11	15	52.57	10	52.73	52.90	5	21,435	0.02%
2018/12/10	26	52.88	109	52.07	52.10	-83	21,444	-0.39%	大賣/
2018/12/07	1	55.80	2	55.75	55.70	-1	21,240	0.00%
2018/12/06	14	55.00	26	54.97	55.00	-12	21,318	-0.06%
2018/12/05	35	57.03	56	57.06	56.90	-21	21,196	-0.10%
2018/12/04	15	62.37	21	62.35	62.00	-6	20,978	-0.03%
2018/12/03	116	63.40	22	63.38	62.80	94	21,411	0.44%	大買/
2018/11/30	10	60.89	11	60.99	61.00	-1	21,352	0.00%
2018/11/29	66	61.73	94	60.88	60.30	-28	21,074	-0.13%
2018/11/28	94	58.46	2	58.65	58.60	92	20,549	0.45%
2018/11/27	25	56.99	84	57.37	58.00	-59	20,421	-0.29%
2018/11/26	1	56.80	5	57.74	57.30	-4	20,280	-0.02%
2018/11/23	16	56.73	4	57.45	56.10	12	20,060	0.06%
2018/11/22	9	57.78	12	57.86	58.00	-3	19,999	-0.02%
2018/11/21	11	57.49	6	57.57	57.80	5	19,955	0.03%
2018/11/20	7	56.93	11	57.16	57.50	-4	19,930	-0.02%
2018/11/19	40	56.60	20	56.96	57.50	20	19,764	0.10%
2018/11/16	16	55.24	30	56.17	54.60	-14	19,540	-0.07%
2018/11/15	15	55.87	0	0.00	55.90	15	19,505	0.08%
2018/11/14	8	56.59	74	56.79	56.50	-66	19,728	-0.33%
2018/11/13	0	0.00	21	55.21	56.20	-21	19,607	-0.11%
2018/11/12	8	53.25	7	53.61	53.80	1	19,062	0.01%
2018/11/09	2	53.60	7	54.06	54.20	-5	19,229	-0.03%
2018/11/08	76	56.08	7	54.36	53.80	69	19,260	0.36%
2018/11/07	2	52.30	15	54.75	55.20	-13	19,218	-0.07%
2018/11/06	58	53.67	36	52.68	52.20	22	19,372	0.11%
2018/11/05	16	55.48	5	55.80	55.70	11	19,130	0.06%
2018/11/02	108	57.34	83	56.71	56.10	25	18,950	0.13%	大買/
2018/11/01	57	53.88	34	53.99	54.40	23	18,486	0.12%
2018/10/31	9	50.57	13	51.37	51.40	-4	18,245	-0.02%
2018/10/30	3	47.77	24	48.12	48.50	-21	18,057	-0.12%
2018/10/29	11	46.32	9	46.66	46.60	2	18,136	0.01%
2018/10/26	16	45.78	12	46.40	46.00	4	18,007	0.02%
2018/10/25	23	46.23	30	45.85	45.75	-7	17,850	-0.04%
2018/10/24	9	49.79	4	49.79	49.30	5	17,412	0.03%
2018/10/23	17	51.04	3	50.90	50.50	14	17,196	0.08%
2018/10/22	6	51.40	3	52.30	52.50	3	17,104	0.02%
2018/10/19	23	50.56	47	49.79	52.10	-24	17,086	-0.14%
2018/10/18	34	52.71	18	51.69	51.50	16	16,829	0.10%
2018/10/17	42	54.91	42	55.50	54.40	0	16,582	0.00%
2018/10/16	52	55.12	7	54.69	54.10	45	16,399	0.27%
2018/10/15	43	55.91	23	56.54	57.20	20	15,984	0.13%
2018/10/12	0	0.00	7	52.66	53.30	-7	15,807	-0.04%
2018/10/11	3	47.77	14	47.91	48.50	-11	16,127	-0.07%
2018/10/09	5	52.76	6	53.55	52.30	-1	15,936	-0.01%
2018/10/08	26	52.70	11	52.62	52.70	15	15,934	0.09%
2018/10/05	39	52.90	39	52.52	52.20	0	16,046	0.00%
2018/10/04	27	54.74	23	54.83	53.90	4	15,944	0.03%
2018/10/03	4	58.30	1	58.60	57.80	3	15,634	0.02%
2018/10/02	4	58.40	1	58.80	58.40	3	15,806	0.02%
2018/10/01	1	58.20	5	59.12	59.20	-4	15,987	-0.03%
2018/09/28	14	58.74	3	58.77	58.10	11	16,032	0.07%
2018/09/27	15	59.32	1	59.50	59.80	14	16,022	0.09%
2018/09/26	10	60.00	0	0.00	60.20	10	16,059	0.06%
2018/09/25	6	60.40	13	61.42	61.70	-7	15,996	-0.04%
2018/09/21	13	58.32	12	58.44	58.50	1	15,787	0.01%
2018/09/20	13	59.56	10	59.50	59.50	3	15,577	0.02%
2018/09/19	15	60.33	2	60.95	60.00	13	15,619	0.08%
2018/09/18	25	59.62	16	59.77	59.30	9	15,521	0.06%
2018/09/17	2	61.00	4	61.63	61.20	-2	15,653	-0.01%
2018/09/14	4	59.53	11	59.59	59.60	-7	15,536	-0.05%
2018/09/13	2	56.50	7	57.91	57.50	-5	15,487	-0.03%
2018/09/12	8	57.65	1	58.00	57.40	7	15,392	0.05%
2018/09/11	3	59.80	8	59.83	60.10	-5	15,284	-0.03%
2018/09/10	5	58.78	18	58.59	59.40	-13	15,273	-0.09%
2018/09/07	10	59.03	8	59.94	57.50	2	15,057	0.01%
2018/09/06	21	63.97	6	64.22	63.60	15	14,555	0.10%
2018/09/05	8	66.83	1	67.90	66.60	7	14,461	0.05%
2018/09/04	20	67.40	11	67.41	67.60	9	14,515	0.06%
2018/09/03	8	67.54	21	67.30	66.70	-13	14,537	-0.09%
2018/08/31	4	69.08	0	0.00	69.70	4	14,532	0.03%
2018/08/30	4	69.30	0	0.00	69.80	4	14,599	0.03%
2018/08/29	12	70.65	11	69.76	69.90	1	14,638	0.01%
2018/08/28	6	71.65	7	71.73	70.70	-1	14,686	-0.01%
2018/08/27	25	68.41	29.2	69.08	70.10	-4.2	14,685	-0.03%
2018/08/24	1	67.30	3	67.67	67.40	-2	14,615	-0.01%
2018/08/23	7	67.00	5	66.80	67.30	2	14,816	0.01%
2018/08/22	13	67.55	7	68.54	67.40	6	15,016	0.04%
2018/08/21	20	68.35	13	68.96	68.50	7	14,898	0.05%
2018/08/20	4	66.25	25	66.99	65.70	-21	14,733	-0.14%
2018/08/17	16	65.99	7	66.27	65.00	9	14,696	0.06%
2018/08/16	7	67.19	9	65.63	67.30	-2	14,730	-0.01%
2018/08/15	7	68.31	0	0.00	67.70	7	14,720	0.05%
2018/08/14	33	68.90	29	69.49	70.20	4	14,828	0.03%
2018/08/13	48	69.43	14	68.95	68.90	34	14,780	0.23%
2018/08/10	4	73.65	11	73.56	73.20	-7	14,684	-0.05%
2018/08/09	21	74.47	2	74.45	73.80	19	15,217	0.12%
2018/08/08	8	74.41	6	75.30	73.70	2	15,904	0.01%
2018/08/07	6	74.00	5	74.44	74.30	1	15,697	0.01%
2018/08/06	14	74.19	15	73.87	73.60	-1	15,527	-0.01%
2018/08/03	33	76.56	13	77.18	75.80	20	15,434	0.13%
2018/08/02	6	78.13	0	0.00	78.40	6	15,088	0.04%
2018/08/01	66	79.04	10	79.40	79.60	56	15,260	0.37%
2018/07/31	7	78.76	1	78.60	78.60	6	15,524	0.04%
2018/07/30	27	79.93	18	80.38	79.60	9	15,472	0.06%
2018/07/27	8	81.81	6	81.72	81.90	2	15,429	0.01%
2018/07/26	11	81.15	18	81.51	81.00	-7	15,483	-0.05%
2018/07/25	35	80.21	55	80.21	80.70	-20	15,438	-0.13%
2018/07/24	29	78.59	21	78.36	78.70	8	15,313	0.05%
2018/07/23	9	78.62	2	78.55	78.50	7	15,282	0.05%
2018/07/20	36	80.67	3.1	80.93	80.50	32.9	15,145	0.22%
2018/07/19	24	81.52	17	80.72	80.20	7	14,995	0.05%
2018/07/18	75	85.21	15	86.57	84.00	60	14,804	0.41%
2018/07/17	0	0.00	12	87.35	88.10	-12	14,268	-0.08%
2018/07/16	26	86.85	1	88.50	86.00	25	14,503	0.17%
2018/07/13	10	87.00	4	88.33	88.80	6	14,830	0.04%
2018/07/12	0.5	86.20	14	85.60	86.00	-13.5	14,930	-0.09%
2018/07/11	5	83.22	0	0.00	83.60	5	14,854	0.03%
2018/07/10	7	82.77	5	83.24	83.90	2	14,839	0.01%
2018/07/09	4	81.30	6	80.50	81.00	-2	14,834	-0.01%
2018/07/06	4	79.45	16	79.71	79.30	-12	14,766	-0.08%
2018/07/05	11	79.13	0	0.00	78.10	11	14,840	0.07%
2018/07/04	5	81.18	1	81.60	80.90	4	14,867	0.03%
2018/07/03	0	0.00	6	82.53	81.80	-6	14,987	-0.04%
2018/07/02	1	81.40	0	0.00	81.00	1	15,008	0.01%
2018/06/29	4	82.93	0	0.00	83.20	4	15,006	0.03%
2018/06/28	6	82.47	1	82.70	83.00	5	14,896	0.03%
2018/06/27	11	87.33	10	87.46	87.20	1	14,905	0.01%
2018/06/26	8	84.16	6	83.33	85.40	2	14,884	0.01%
2018/06/25	47	88.49	3	86.60	86.50	44	14,928	0.29%
2018/06/22	5	91.20	3	91.70	92.50	2	14,980	0.01%
2018/06/21	6.2	92.49	7	92.36	92.50	-0.9	15,189	-0.01%
2018/06/20	6	90.62	2	91.15	90.40	4	15,469	0.03%
2018/06/19	18	91.88	27	90.70	90.60	-9	15,738	-0.06%
2018/06/14	2	92.45	0	0.00	93.00	2	16,223	0.01%
2018/06/13	7	94.86	2	94.45	94.00	5	16,634	0.03%
2018/06/12	11.4	98.10	0	0.00	97.60	11.4	17,044	0.07%
2018/06/11	1	99.90	32	100.50	100.50	-31	17,150	-0.18%
2018/06/08	2	99.00	35	100.39	99.80	-33	17,589	-0.19%
2018/06/07	8	99.61	0	0.00	101.00	8	18,378	0.04%
2018/06/05	1	101.00	3	102.00	101.00	-2	18,596	-0.01%
2018/06/04	1	98.50	24	99.57	100.50	-23	18,828	-0.12%
2018/06/01	18	97.62	16	97.56	97.50	2	18,800	0.01%
2018/05/31	7	98.00	24	99.01	99.60	-17	18,818	-0.09%
2018/05/30	44	95.23	10	96.53	96.50	34	18,634	0.18%
2018/05/29	12	99.02	0	0.00	98.90	12	18,503	0.06%
2018/05/28	27	99.26	3.2	99.61	99.30	23.8	18,719	0.13%
2018/05/25	7	101.21	2	103.50	100.50	5	19,323	0.03%
2018/05/24	6	100.58	18	101.22	102.00	-12	19,520	-0.06%
2018/05/23	17	99.17	12	100.38	99.30	5	19,558	0.03%
2018/05/22	29	98.40	62	100.41	97.20	-33	19,441	-0.17%
2018/05/21	21	99.58	3	99.20	99.00	18	19,640	0.09%
2018/05/18	24	99.63	40	99.75	98.90	-16	19,694	-0.08%
2018/05/17	73	104.99	10	105.10	101.50	63	19,593	0.32%
2018/05/16	11	101.35	75	98.58	102.50	-64	19,118	-0.33%
2018/05/15	18	95.04	3	96.13	95.50	15	18,718	0.08%
2018/05/14	21	95.15	2	96.65	95.30	19	19,002	0.10%
2018/05/11	9	96.08	20	96.00	95.60	-11	19,074	-0.06%
2018/05/10	4	94.40	17	96.00	93.60	-13	18,979	-0.07%
2018/05/09	0	0.00	11	94.31	94.40	-11	19,083	-0.06%
2018/05/08	8	93.98	13	94.09	94.00	-5	18,972	-0.03%
2018/05/07	6	92.62	14	93.51	92.60	-8	18,680	-0.04%
2018/05/04	0	0.00	14	91.35	91.70	-14	18,653	-0.08%
2018/05/03	14	90.05	1	89.90	89.90	13	18,672	0.07%
2018/05/02	7	91.76	11	93.38	91.70	-4	18,748	-0.02%
2018/04/30	6	91.78	28.2	92.63	93.00	-22.2	18,689	-0.12%
2018/04/27	6	93.15	14	93.77	93.10	-8	18,725	-0.04%
2018/04/26	2	91.10	21	92.47	91.80	-19	18,716	-0.10%
2018/04/25	7	89.37	13	90.12	90.80	-6	18,742	-0.03%
2018/04/24	12	89.67	6	90.35	90.10	6	18,877	0.03%
2018/04/23	4	92.65	3	93.20	93.00	1	19,254	0.01%
2018/04/20	43	94.09	8	94.50	92.70	35	19,486	0.18%
2018/04/19	12	95.96	47	96.00	97.90	-35	19,220	-0.18%
2018/04/18	0	0.00	44	92.43	93.10	-44	18,841	-0.23%
2018/04/17	3	90.77	37	90.92	89.50	-34	18,660	-0.18%
2018/04/16	10	92.60	7	92.24	92.20	3	18,787	0.02%
2018/04/13	1	93.70	20	94.22	93.40	-19	18,749	-0.10%
2018/04/12	1	92.50	1	92.50	92.50	0	18,780	0.00%
2018/04/11	21	93.35	5	94.84	91.20	16	19,053	0.08%
2018/04/10	5	89.52	18	90.05	91.90	-13	19,019	-0.07%
2018/04/09	25	87.78	10	90.10	88.50	15	19,053	0.08%
2018/04/03	3	90.17	25	90.20	90.60	-22	18,913	-0.12%
2018/04/02	5	92.00	0	0.00	91.70	5	18,896	0.03%
2018/03/31	14	91.64	0	0.00	92.00	14	18,981	0.07%
2018/03/30	45	91.55	5	93.50	91.80	40	19,101	0.21%
2018/03/29	5	91.40	4	91.83	92.30	1	19,052	0.01%
2018/03/28	31	91.93	0	0.00	90.70	31	18,971	0.16%
2018/03/27	5	94.20	21	94.73	95.40	-16	18,730	-0.09%
2018/03/26	18	92.50	2	92.15	92.00	16	18,622	0.09%
2018/03/23	41	91.08	63	92.85	94.50	-22	18,478	-0.12%
2018/03/22	42	96.05	29	96.41	96.30	13	18,238	0.07%
2018/03/21	10	98.20	24.4	98.79	99.00	-14.4	17,895	-0.08%
2018/03/20	45	95.66	15	96.43	95.00	30	17,524	0.17%
2018/03/19	39	97.18	9	98.10	97.00	30	17,250	0.17%
2018/03/16	27	92.49	30	93.10	94.20	-3	16,725	-0.02%
2018/03/15	16	90.82	24.3	90.44	91.00	-8.3	16,156	-0.05%
2018/03/14	29	89.52	11	90.85	89.40	18	16,113	0.11%
2018/03/13	23	87.56	49	87.21	89.90	-26	15,958	-0.16%
2018/03/12	19	83.09	23	84.27	83.00	-4	15,361	-0.03%
2018/03/09	15	83.00	10	83.39	83.30	5	15,454	0.03%
2018/03/08	0	0.00	30	81.99	82.00	-30	15,864	-0.19%
2018/03/07	8	79.90	10	80.59	80.00	-2	15,939	-0.01%
2018/03/06	0	0.00	28	79.93	79.60	-28	16,308	-0.17%
2018/03/05	14	78.62	2	78.60	78.40	12	16,806	0.07%
2018/03/02	21	78.47	7	78.13	78.40	14	16,955	0.08%
2018/03/01	4	78.80	12	79.30	78.70	-8	16,954	-0.05%
2018/02/27	49	82.14	11	82.20	80.80	38	16,838	0.23%
2018/02/26	2	81.00	5	81.24	81.00	-3	16,145	-0.02%
2018/02/23	33	79.90	3	79.97	79.90	30	16,437	0.18%
2018/02/22	3	79.13	50	79.58	79.30	-47	16,460	-0.29%
2018/02/21	20	79.25	115	79.61	79.90	-95	16,493	-0.58%	大賣/
2018/02/12	0	0.00	19	75.62	76.00	-19	16,049	-0.12%
2018/02/09	7	69.70	4	71.35	73.30	3	15,942	0.02%
2018/02/08	23	72.83	11	73.55	72.70	12	15,942	0.08%
2018/02/07	143	77.25	7	76.84	73.60	136	15,895	0.86%	大買/鉅額交易
2018/02/06	12	73.50	3	72.27	72.40	9	15,857	0.06%
2018/02/05	17	76.83	17	76.88	77.40	0	15,869	0.00%
2018/02/02	7	80.36	1	80.10	79.60	6	16,005	0.04%
2018/02/01	1	81.40	28	81.16	81.20	-27	16,025	-0.17%
2018/01/31	6	78.05	15	78.30	79.40	-9	16,008	-0.06%
2018/01/30	3	78.43	0	0.00	78.40	3	16,229	0.02%
2018/01/29	6	79.22	5	79.34	78.80	1	16,170	0.01%
2018/01/26	1	79.60	18	79.54	79.40	-17	16,229	-0.10%
2018/01/25	18	78.88	5	80.06	78.50	13	16,320	0.08%
2018/01/24	2	80.30	4	80.50	80.50	-2	16,586	-0.01%
2018/01/23	4	80.80	3	81.43	80.20	1	16,916	0.01%
2018/01/22	7	79.77	2.1	80.88	80.50	4.9	17,064	0.03%
2018/01/19	24	81.03	0	0.00	80.60	24	17,178	0.14%
2018/01/18	13	82.64	2	82.90	82.00	11	17,082	0.06%
2018/01/17	36	82.32	7	81.93	81.00	29	16,966	0.17%
2018/01/16	10	84.94	11	84.76	85.00	-1	16,460	-0.01%
2018/01/15	0	0.00	2	81.90	83.40	-2	16,305	-0.01%
2018/01/12	4	80.35	3	81.33	81.40	1	16,449	0.01%
2018/01/11	5	80.70	23	80.30	80.30	-18	16,696	-0.11%
2018/01/10	17	79.34	7	79.26	78.30	10	17,035	0.06%
2018/01/09	20	83.31	9	83.38	82.60	11	17,423	0.06%
2018/01/08	7	84.33	21	84.08	83.50	-14	17,815	-0.08%
2018/01/05	0	0.00	13	83.34	83.50	-13	18,110	-0.07%
2018/01/04	1	81.30	10	81.44	81.50	-9	17,929	-0.05%
2018/01/03	2	80.15	19	80.28	80.30	-17	18,254	-0.09%
2018/01/02	0	0.00	48	77.88	78.00	-48	18,418	-0.26%