南亞科 (2408)-元大-四維券商分點個股進出

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－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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	1	66.50	2	66.50	66.60	-1	17,883	-0.01%
2024/05/07	6.6	67.66	5	67.54	66.80	1.6	17,914	0.01%
2024/05/06	4	67.10	12.1	67.98	66.90	-8.1	17,662	-0.05%
2024/05/03	7	66.41	8	66.41	65.80	-1	17,378	-0.01%
2024/05/02	0	0.00	5	66.44	66.60	-5	17,305	-0.03%
2024/04/30	4	66.40	54	66.80	66.10	-50	17,441	-0.29%
2024/04/29	6	67.23	25	67.19	67.50	-19	17,653	-0.11%
2024/04/26	69.5	65.57	14	65.67	65.70	55.5	17,681	0.31%
2024/04/25	4	65.75	20.1	65.37	65.60	-16.1	17,603	-0.09%
2024/04/24	0.4	65.20	16	65.23	65.50	-15.6	17,558	-0.09%
2024/04/23	2	61.70	8	62.70	62.80	-6	17,548	-0.03%
2024/04/22	30.3	61.08	0	0.00	61.20	30.3	17,538	0.17%
2024/04/19	36.3	62.51	13	62.38	62.00	23.3	17,518	0.13%
2024/04/18	18	64.34	2	64.40	64.30	16	17,403	0.09%
2024/04/17	18.1	65.03	11.1	65.10	64.50	7	17,751	0.04%
2024/04/16	28	66.81	11	67.27	65.50	17	17,642	0.10%
2024/04/15	10	69.97	9.6	70.01	70.00	0.4	17,334	0.00%
2024/04/12	18	71.92	24	71.65	71.80	-6	17,232	-0.03%
2024/04/11	3	69.50	15.1	70.81	70.60	-12.1	16,845	-0.07%
2024/04/10	26	70.07	45.1	70.56	70.20	-19.1	16,560	-0.12%
2024/04/09	2	68.21	3	68.27	68.40	-1	16,334	-0.01%
2024/04/08	14	68.76	5	68.50	68.10	9	16,321	0.06%
2024/04/03	4	68.03	4	68.18	68.20	0	16,271	0.00%
2024/04/02	28.2	69.52	15	70.53	69.10	13.2	16,456	0.08%
2024/04/01	9.3	69.08	4	69.12	69.40	5.3	16,546	0.03%
2024/03/29	4	67.70	22.9	67.71	67.70	-18.9	16,468	-0.11%
2024/03/28	22	68.41	5	68.32	67.60	17	16,442	0.10%
2024/03/27	5.2	68.14	8	67.96	67.90	-2.8	16,791	-0.02%
2024/03/26	20.6	68.80	17.1	68.53	68.10	3.5	16,954	0.02%
2024/03/25	11.1	68.07	22.1	68.53	68.50	-11	16,725	-0.07%
2024/03/22	34.9	69.89	39.1	69.81	69.60	-4.3	16,622	-0.03%
2024/03/21	34.1	65.46	65.2	66.50	67.60	-31.1	15,466	-0.20%
2024/03/20	15.3	62.10	1	62.10	61.50	14.3	14,939	0.10%
2024/03/19	3	62.43	0	0.00	62.30	3	15,179	0.02%
2024/03/18	34.5	62.52	0	0.00	62.40	34.5	15,160	0.23%
2024/03/15	21	63.82	0	0.00	63.90	21	15,090	0.14%
2024/03/14	3	64.13	2.1	63.96	63.80	0.9	15,053	0.01%
2024/03/13	21.8	63.82	0	0.00	63.30	21.8	15,008	0.15%
2024/03/12	19	65.49	1.1	65.62	65.70	17.9	14,785	0.12%
2024/03/11	3	66.03	2	66.70	65.80	1	14,793	0.01%
2024/03/08	12	65.21	3	65.37	65.00	9	14,679	0.06%
2024/03/07	5	65.90	4	66.88	65.70	1	14,685	0.01%
2024/03/06	10.1	65.22	0	0.00	65.10	10.1	14,756	0.07%
2024/03/05	19	65.88	41	65.81	65.80	-22	15,155	-0.15%
2024/03/04	2	66.25	3	66.90	66.50	-1	15,704	-0.01%
2024/03/01	15.1	66.60	0.2	67.10	66.30	14.9	16,281	0.09%
2024/02/29	10	67.30	10	67.20	67.30	0	16,437	0.00%
2024/02/27	38	67.44	6	67.00	66.30	32	16,604	0.19%
2024/02/26	11	67.64	1	67.80	67.90	10	16,550	0.06%
2024/02/23	19	68.77	2.1	68.73	67.70	16.9	16,648	0.10%
2024/02/22	3	66.90	2	67.95	68.10	1	16,559	0.01%
2024/02/21	2	67.90	2	67.55	67.30	0	16,631	0.00%
2024/02/20	3	67.23	4	67.63	67.80	-1	16,506	-0.01%
2024/02/19	12.4	66.44	2	66.80	66.60	10.4	16,388	0.06%
2024/02/16	28	65.15	4	65.78	65.90	24	16,442	0.15%
2024/02/15	19.3	65.60	1	69.10	65.40	18.3	16,233	0.11%
2024/02/05	7	67.16	12	67.13	68.20	-5	15,749	-0.03%
2024/02/02	9.4	67.93	0	0.00	67.60	9.4	15,710	0.06%
2024/02/01	11	68.92	35	69.00	69.20	-24	15,595	-0.15%
2024/01/31	10	69.00	0	0.00	68.70	10	15,589	0.06%
2024/01/30	9.1	69.70	6	69.57	69.30	3.1	15,632	0.02%
2024/01/29	1	70.70	0	0.00	70.80	1	15,743	0.01%
2024/01/26	0.1	70.80	2	71.40	71.00	-2	15,757	-0.01%
2024/01/24	1	71.20	12.2	71.71	71.60	-11.2	15,743	-0.07%
2024/01/23	7	70.51	16	71.52	70.70	-9	15,551	-0.06%
2024/01/22	9	68.80	0	0.00	69.30	9	15,291	0.06%
2024/01/19	0	0.00	1	69.70	69.30	-1	15,260	-0.01%
2024/01/18	4	68.00	7	68.41	68.20	-3	15,318	-0.02%
2024/01/17	14	68.37	0	0.00	67.80	14	15,230	0.09%
2024/01/16	2.2	69.83	0	0.00	69.40	2.2	15,127	0.01%
2024/01/15	40	70.98	17	70.91	71.50	23	15,034	0.15%
2024/01/12	6	68.82	3	68.97	68.80	3	14,915	0.02%
2024/01/11	25.5	69.27	1.3	69.96	69.40	24.3	14,862	0.16%
2024/01/10	1.3	71.28	1	71.60	71.50	0.3	14,549	0.00%
2024/01/09	1	72.90	2	73.15	72.60	-1	14,570	-0.01%
2024/01/08	21	73.77	15	73.00	73.10	6	14,541	0.04%
2024/01/05	2	74.50	0.1	75.40	74.70	1.9	14,614	0.01%
2024/01/04	14	73.36	1	73.80	74.40	13	14,802	0.09%
2024/01/03	4	73.53	2	73.15	73.10	2	14,861	0.01%
2024/01/02	9	77.00	0	0.00	76.50	9	14,627	0.06%
2023/12/29	3	77.63	0.1	78.10	78.00	2.9	14,616	0.02%
2023/12/28	26	79.18	28	78.53	78.30	-2	14,536	-0.01%
2023/12/27	6.2	78.96	23.4	79.36	79.70	-17.2	14,374	-0.12%
2023/12/26	2.1	77.78	34.4	77.32	78.00	-32.3	14,081	-0.23%
2023/12/25	4.5	75.66	0	0.00	75.40	4.5	14,281	0.03%
2023/12/22	13	76.63	11.1	78.49	75.90	1.9	14,305	0.01%
2023/12/21	0	0.00	10	74.67	75.40	-10	13,770	-0.07%
2023/12/20	5	72.52	0	0.00	71.80	5	13,486	0.04%
2023/12/19	2	72.90	0	73.20	73.10	2	13,411	0.01%
2023/12/18	5	74.00	3	73.57	73.40	2	13,450	0.01%
2023/12/15	18	74.91	44	74.66	74.50	-26	13,379	-0.19%
2023/12/14	25	73.74	11	75.21	72.80	14	12,831	0.11%
2023/12/13	1	73.60	0	0.00	73.70	1	12,607	0.01%
2023/12/12	0	0.00	1	74.00	72.50	-1	12,936	-0.01%
2023/12/11	3	72.13	2	72.60	72.20	1	12,912	0.01%
2023/12/08	1	72.20	0	0.00	72.10	1	12,959	0.01%
2023/12/07	5	71.00	3	70.80	70.70	2	12,868	0.02%
2023/12/06	2	72.30	0	0.00	72.00	2	12,755	0.02%
2023/12/05	5	72.50	0	0.00	73.20	5	12,633	0.04%
2023/12/04	2	74.10	2.5	74.87	74.00	-0.5	12,581	0.00%
2023/12/01	2	73.75	6	73.93	73.70	-4	12,372	-0.03%
2023/11/30	1	74.00	11.2	74.84	75.00	-10.2	12,116	-0.08%
2023/11/29	5	73.52	30	73.85	74.20	-25	11,568	-0.22%
2023/11/28	10	73.30	33	72.27	73.50	-23	11,080	-0.21%
2023/11/27	1	69.00	2	69.80	70.10	-1	10,413	-0.01%
2023/11/24	16	69.73	0	0.00	70.80	16	10,125	0.16%
2023/11/21	3	70.33	1.3	70.28	70.60	1.7	9,356	0.02%
2023/11/20	9	69.91	13.1	70.26	70.00	-4.1	9,141	-0.04%
2023/11/17	2	67.40	0	0.00	67.40	2	8,935	0.02%
2023/11/16	3	67.10	0	0.00	67.20	3	8,874	0.03%
2023/11/15	0	0.00	30.6	68.46	67.60	-30.6	8,836	-0.35%
2023/11/14	1.1	66.26	2	65.60	66.10	-1	8,635	-0.01%
2023/11/13	1	63.60	0	0.00	63.60	1	8,651	0.01%
2023/11/10	6.1	64.01	1	63.80	63.70	5.1	8,596	0.06%
2023/11/09	3	64.73	0	0.00	64.60	3	8,583	0.03%
2023/11/08	0	0.00	3	65.70	65.40	-3	8,677	-0.03%
2023/11/07	6.1	66.30	6	66.02	65.90	0.1	8,693	0.00%
2023/11/06	2.1	64.45	0	0.00	65.40	2.1	8,664	0.02%
2023/11/03	0.1	66.10	1	65.70	66.10	-0.9	8,452	-0.01%
2023/11/02	3	65.53	0	0.00	65.60	3	8,451	0.04%
2023/11/01	1	64.30	0	0.00	64.50	1	8,360	0.01%
2023/10/31	2.8	65.19	0	65.00	64.70	2.8	8,416	0.03%
2023/10/30	0	64.50	0	0.00	64.90	0	8,489	0.00%
2023/10/27	3.1	64.91	0	0.00	64.80	3.1	8,531	0.04%
2023/10/26	14.6	66.32	0	0.00	66.10	14.6	8,531	0.17%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	6.2	67.87	0	0.00	67.80	6.2	8,898	0.07%
2023/10/20	0.1	70.20	0	0.00	70.30	0.1	8,977	0.00%
2023/10/19	0.1	70.50	0	0.00	70.50	0.1	8,939	0.00%
2023/10/18	1	70.10	10	70.10	70.20	-9	8,999	-0.10%
2023/10/17	0	0.00	0.1	71.30	70.90	-0.1	8,886	0.00%
2023/10/13	2	70.15	0	0.00	70.80	2	8,919	0.02%
2023/10/12	4	69.53	17.1	70.68	71.00	-13.1	8,808	-0.15%
2023/10/11	5.7	70.40	7	70.79	70.70	-1.3	8,569	-0.02%
2023/10/06	2	69.99	4	69.83	69.20	-2	8,525	-0.02%
2023/10/05	3.1	69.68	22	69.35	69.50	-18.9	8,578	-0.22%
2023/10/04	8	67.50	0	0.00	67.70	8	8,613	0.09%
2023/10/03	5	69.20	5	70.00	68.10	0	8,654	0.00%
2023/10/02	0	0.00	2	67.95	67.60	-2	8,587	-0.02%
2023/09/28	28.1	66.90	1	66.10	65.60	27.1	8,542	0.32%
2023/09/27	2	69.20	8	69.24	69.80	-6	8,234	-0.07%
2023/09/25	2	71.55	1	72.20	71.60	1	8,271	0.01%
2023/09/22	6	71.87	0	0.00	72.00	6	8,461	0.07%
2023/09/21	0	0.00	1	71.50	72.80	-1	8,584	-0.01%
2023/09/20	5	71.00	1	70.70	70.70	4	8,534	0.05%
2023/09/19	1	72.50	1	71.60	71.70	0	8,729	0.00%
2023/09/18	2	72.15	3	73.10	72.30	-1	8,931	-0.01%
2023/09/15	2	72.60	41.2	72.32	72.40	-39.2	9,068	-0.43%
2023/09/14	38	69.44	49	69.64	70.00	-11	8,745	-0.13%
2023/09/13	0	0.00	3	68.23	68.40	-3	8,704	-0.03%
2023/09/12	1	66.30	0	66.50	66.80	1	8,869	0.01%
2023/09/11	2	65.90	0	0.00	65.70	2	8,993	0.02%
2023/09/08	9	66.86	0	0.00	67.20	9	9,209	0.10%
2023/09/07	4	67.83	1	67.80	67.20	3	9,409	0.03%
2023/09/04	1.5	67.46	0	0.00	67.60	1.5	9,556	0.02%
2023/09/01	1	68.10	8	68.76	68.20	-7	9,565	-0.07%
2023/08/31	4	66.98	4	67.93	66.60	0	9,428	0.00%
2023/08/30	3	66.67	3	66.90	66.70	0	9,383	0.00%
2023/08/29	1	65.40	1	65.00	66.20	0	9,505	0.00%
2023/08/24	1	65.40	5	65.26	65.30	-4	10,028	-0.04%
2023/08/23	3	63.10	2	62.80	63.50	1	10,157	0.01%
2023/08/21	3	63.43	0	0.00	63.40	3	10,899	0.03%
2023/08/17	3	65.40	5	65.42	65.60	-2	11,119	-0.02%
2023/08/16	1	63.30	1	63.50	63.70	0	11,260	0.00%
2023/08/15	3.4	64.63	1	66.00	64.60	2.4	11,326	0.02%
2023/08/14	10	65.38	0	0.00	64.90	10	11,543	0.09%
2023/08/11	1	67.40	0	0.00	67.90	1	11,783	0.01%
2023/08/10	1.3	67.43	0	0.00	67.10	1.3	11,789	0.01%
2023/08/08	6	69.27	0	0.00	68.50	6	11,788	0.05%
2023/08/07	6	69.73	0	0.00	70.00	6	11,760	0.05%
2023/08/02	12	69.68	0	0.00	69.10	12	11,778	0.10%
2023/08/01	4.2	71.21	0	0.00	71.00	4.2	11,775	0.04%
2023/07/31	17	73.28	6	73.33	72.30	11	11,778	0.09%
2023/07/28	10	74.08	30.8	74.47	74.80	-20.8	11,713	-0.18%
2023/07/27	1	70.90	20.5	71.44	71.40	-19.5	11,480	-0.17%
2023/07/26	1	66.60	1	67.20	67.10	0	11,341	0.00%
2023/07/25	6.1	68.55	10	68.60	68.20	-3.9	11,414	-0.03%
2023/07/24	0.2	69.60	0	69.70	69.30	0.2	11,413	0.00%
2023/07/21	4	69.35	0	0.00	70.10	4	11,443	0.03%
2023/07/20	9	70.16	0	0.00	70.30	9	11,408	0.08%
2023/07/19	15	70.57	7	71.33	70.40	8	11,461	0.07%
2023/07/18	8	70.61	2	69.80	69.50	6	11,413	0.05%
2023/07/17	2	71.20	2	71.40	71.70	0	11,465	0.00%
2023/07/14	6	71.13	0	0.00	71.70	6	11,512	0.05%
2023/07/13	4	71.03	14	71.52	70.90	-10	11,526	-0.09%
2023/07/12	6	69.10	5	69.64	70.10	1	11,523	0.01%
2023/07/11	9	70.00	0	0.00	69.90	9	11,521	0.08%
2023/07/10	0	0.00	3	70.30	69.70	-3	11,643	-0.03%
2023/07/07	4	68.90	3	69.60	69.10	1	12,084	0.01%
2023/07/06	2.1	70.14	0	0.00	70.10	2.1	12,369	0.02%
2023/07/05	5	70.00	5	70.48	70.10	0	12,646	0.00%
2023/07/04	3	70.20	0	0.00	70.40	3	12,939	0.02%
2023/07/03	4	70.25	6	70.20	70.10	-2	13,198	-0.02%
2023/06/30	27.4	70.29	2	70.90	70.80	25.4	13,756	0.18%
2023/06/29	5.1	72.16	13.1	72.14	72.20	-8	13,957	-0.06%
2023/06/28	11.1	69.97	1	70.50	69.50	10.1	13,915	0.07%
2023/06/27	3.1	71.11	13	70.83	70.80	-9.9	13,928	-0.07%
2023/06/26	2.1	73.24	1	72.80	73.00	1.1	13,798	0.01%
2023/06/21	11	74.76	17.2	75.10	74.60	-6.2	13,909	-0.04%
2023/06/20	5	77.12	0	0.00	77.40	5	13,709	0.04%
2023/06/19	3	78.13	0	0.00	78.00	3	13,645	0.02%
2023/06/16	2.2	77.36	15.1	77.40	78.50	-13	13,584	-0.10%
2023/06/15	2	75.00	0	74.80	75.30	2	13,317	0.01%
2023/06/14	12	75.13	5	76.24	76.20	7	13,331	0.05%
2023/06/13	2.1	73.66	25.1	74.39	74.80	-23	13,089	-0.18%
2023/06/12	1	72.60	22.1	72.54	72.90	-21.1	12,895	-0.16%
2023/06/09	3	71.17	0	0.00	71.30	3	12,835	0.02%
2023/06/08	15	70.73	7	70.10	70.20	8	12,837	0.06%
2023/06/07	10.1	71.40	10	71.60	71.90	0.1	12,807	0.00%
2023/06/05	14.1	72.00	12	72.25	72.10	2	13,136	0.02%
2023/06/02	0	0.00	2	73.19	72.90	-2	13,091	-0.02%
2023/06/01	20	71.41	0	0.00	71.40	20	12,992	0.15%
2023/05/31	1	72.00	13	72.86	73.50	-12	12,867	-0.09%
2023/05/30	0	0.00	1	71.20	71.90	-1	12,652	-0.01%
2023/05/29	11	71.41	0	0.00	71.20	11	12,614	0.09%
2023/05/26	6.3	71.63	9	72.74	71.90	-2.7	12,517	-0.02%
2023/05/25	5	71.42	23.1	71.44	72.40	-18.1	12,261	-0.15%
2023/05/24	6	69.63	6	70.27	69.90	0	11,824	0.00%
2023/05/23	5	69.30	0	69.50	69.90	5	11,637	0.04%
2023/05/22	10	71.38	8	71.58	70.10	2	11,504	0.02%
2023/05/19	2	68.95	6	69.28	69.90	-4	11,249	-0.04%
2023/05/18	0	0.00	5.2	69.79	69.30	-5.2	11,183	-0.05%
2023/05/17	6	67.48	27.2	68.11	68.00	-21.2	10,951	-0.19%
2023/05/16	0	0.00	3	65.60	64.60	-3	10,611	-0.03%
2023/05/12	1.1	62.81	0	0.00	63.80	1.1	10,608	0.01%
2023/05/11	3	63.20	0	0.00	63.30	3	10,652	0.03%
2023/05/09	7	64.43	4	64.50	64.70	3	10,660	0.03%
2023/05/08	6	65.15	0	0.00	64.80	6	10,677	0.06%
2023/05/05	5	66.80	0.1	67.00	66.70	4.9	10,645	0.05%
2023/05/04	1	67.10	2.1	67.80	68.00	-1.1	10,703	-0.01%
2023/05/02	1.1	66.63	0	0.00	66.70	1.1	10,809	0.01%
2023/04/28	0	0.00	6.1	66.97	67.80	-6.1	11,092	-0.05%
2023/04/27	2.1	64.60	5	65.24	65.60	-2.9	10,915	-0.03%
2023/04/25	4.1	63.65	0	0.00	63.50	4.1	10,897	0.04%
2023/04/24	0.1	65.50	0	0.00	64.20	0.1	10,804	0.00%
2023/04/21	5.1	64.30	5	65.50	64.50	0.1	10,840	0.00%
2023/04/20	4.1	65.50	1	65.70	65.50	3.1	10,849	0.03%
2023/04/19	0	0.00	3	67.10	67.00	-3	10,886	-0.03%
2023/04/17	1	67.80	1	67.60	68.00	0	11,094	0.00%
2023/04/14	6	67.58	1	67.30	67.60	5	11,065	0.05%
2023/04/13	7.2	67.57	5	68.00	67.50	2.2	11,035	0.02%
2023/04/12	4.2	68.08	26	68.76	69.10	-21.8	10,786	-0.20%
2023/04/11	7.3	68.09	12.1	68.64	68.20	-4.8	10,277	-0.05%
2023/04/10	3.2	66.64	2	66.80	66.70	1.2	9,887	0.01%
2023/04/07	2.2	68.04	6	68.47	68.60	-3.8	9,551	-0.04%
2023/04/06	1.2	64.85	4	64.65	66.40	-2.8	9,152	-0.03%
2023/03/31	7.1	66.39	27.1	66.29	66.50	-20	8,839	-0.23%
2023/03/30	7.1	64.08	26.1	64.45	63.90	-19	8,287	-0.23%
2023/03/29	15.1	61.37	1	61.00	61.00	14.1	7,940	0.18%
2023/03/28	2.4	62.52	2.1	63.00	62.50	0.3	7,909	0.00%
2023/03/27	10	63.02	12.5	62.80	63.20	-2.5	7,836	-0.03%
2023/03/24	19	62.58	51.2	63.20	63.30	-32.2	7,789	-0.41%
2023/03/23	3.5	60.19	10.1	60.04	59.80	-6.6	7,417	-0.09%
2023/03/22	1	59.20	7	59.43	59.10	-6	7,411	-0.08%
2023/03/21	12	58.58	0	0.00	58.60	12	7,446	0.16%
2023/03/17	1	58.90	14.1	59.85	59.30	-13.1	7,553	-0.17%
2023/03/16	0.1	57.95	0.5	58.00	57.70	-0.4	7,489	-0.01%
2023/03/15	0	0.00	1.2	58.08	58.00	-1.2	7,569	-0.02%
2023/03/13	1	58.70	0	0.00	58.50	1	7,760	0.01%
2023/03/10	4	58.58	17	58.81	58.70	-13	7,943	-0.16%
2023/03/09	7.1	59.51	6	61.03	59.10	1.1	8,062	0.01%
2023/03/08	8	59.70	32.1	60.48	61.00	-24.1	8,128	-0.30%
2023/03/07	2	58.55	3.3	58.56	58.50	-1.3	8,121	-0.02%
2023/03/06	3	57.70	0	0.00	57.70	3	8,223	0.04%
2023/03/03	5	57.60	0	0.00	57.90	5	8,220	0.06%
2023/03/02	3	57.10	0	0.00	57.30	3	8,249	0.04%
2023/03/01	2.1	57.90	2	58.20	57.30	0.1	8,250	0.00%
2023/02/24	5	58.94	1	59.20	58.40	4	8,296	0.05%
2023/02/22	4.1	59.05	0	0.00	58.70	4.1	8,649	0.05%
2023/02/21	1	60.30	2	60.20	60.40	-1	8,811	-0.01%
2023/02/20	20	60.10	1.4	60.04	60.00	18.6	8,908	0.21%
2023/02/17	1	59.70	2	59.95	59.70	-1	9,019	-0.01%
2023/02/16	1	59.80	7	59.80	59.70	-6	9,137	-0.07%
2023/02/14	1	58.10	0.1	58.30	58.40	0.9	9,351	0.01%
2023/02/13	1.1	57.49	2	57.65	57.60	-0.9	9,438	-0.01%
2023/02/10	1	58.10	1.1	58.60	58.30	-0.1	9,554	0.00%
2023/02/09	2.1	57.61	0	0.00	58.00	2.1	9,686	0.02%
2023/02/07	1	58.20	0	0.00	58.20	1	9,763	0.01%
2023/02/06	3	58.60	0	0.00	58.10	3	9,798	0.03%
2023/02/03	1	60.00	0	0.00	59.90	1	9,805	0.01%
2023/02/02	1	60.00	8	59.80	59.90	-7	9,835	-0.07%
2023/02/01	4	57.93	0	0.00	58.20	4	9,842	0.04%
2023/01/31	14	58.37	0	0.00	57.80	14	9,858	0.14%
2023/01/30	2	59.10	28.2	60.14	60.30	-26.2	9,772	-0.27%
2023/01/16	0	0.00	5.1	57.32	57.50	-5.1	9,732	-0.05%
2023/01/13	2	55.80	3	56.00	56.00	-1	9,885	-0.01%
2023/01/12	3	56.20	1	56.70	56.20	2	10,227	0.02%
2023/01/11	2	56.60	3.6	56.93	57.00	-1.6	10,492	-0.02%
2023/01/10	2	56.30	6	57.08	56.50	-4	10,614	-0.04%
2023/01/09	1	55.60	30.1	56.08	56.70	-29.1	10,734	-0.27%
2023/01/06	0	0.00	10.5	54.04	55.00	-10.5	11,045	-0.10%
2023/01/05	8	55.16	8	55.10	54.90	0	11,150	0.00%
2023/01/04	1	53.40	3	53.93	54.10	-2	11,365	-0.02%
2023/01/03	0	0.00	14	52.67	53.00	-14	11,448	-0.12%
2022/12/30	3	52.00	2	51.70	51.20	1	11,434	0.01%
2022/12/29	2	50.70	2	51.40	51.80	0	11,613	0.00%
2022/12/28	0	0.00	2	51.70	51.30	-2	11,959	-0.02%
2022/12/27	1	51.70	8	52.13	51.90	-7	12,174	-0.06%
2022/12/26	1	51.50	3	51.60	51.50	-2	12,339	-0.02%
2022/12/23	9	50.44	1	51.40	51.40	8	12,550	0.06%
2022/12/22	7.1	51.77	1	51.80	51.70	6.1	12,618	0.05%
2022/12/21	3	52.20	10	52.00	51.50	-7	12,675	-0.06%
2022/12/20	4	52.75	0	0.00	52.00	4	12,632	0.03%
2022/12/19	0.1	54.10	0	0.00	53.70	0.1	12,685	0.00%
2022/12/16	7.1	54.45	0	0.00	54.50	7.1	12,705	0.06%
2022/12/15	1	55.50	2	55.90	55.90	-1	12,692	-0.01%
2022/12/14	1	55.30	3	55.53	55.50	-2	12,755	-0.02%
2022/12/13	15	55.00	0	0.00	54.80	15	12,848	0.12%
2022/12/12	4	54.63	35	54.78	54.80	-31	12,909	-0.24%
2022/12/09	8.1	53.80	2	54.05	53.70	6.1	13,049	0.05%
2022/12/08	2	54.10	3	54.03	54.00	-1	13,003	-0.01%
2022/12/07	1.1	53.52	3	53.80	53.50	-1.9	13,037	-0.01%
2022/12/06	21.5	54.99	21.3	54.46	54.30	0.3	12,971	0.00%
2022/12/05	3	56.23	11.3	56.63	56.20	-8.3	12,790	-0.06%
2022/12/02	12	56.37	0	0.00	56.10	12	12,759	0.09%
2022/12/01	33.3	57.76	13	58.32	57.50	20.3	12,598	0.16%
2022/11/30	4	56.50	0	0.00	56.80	4	12,465	0.03%
2022/11/29	19	56.99	12	57.49	57.20	7	12,256	0.06%
2022/11/28	7	58.66	1	59.10	58.50	6	12,021	0.05%
2022/11/25	0	0.00	4	59.98	59.70	-4	11,941	-0.03%
2022/11/24	0	0.00	2	60.10	59.90	-2	11,927	-0.02%
2022/11/23	1	59.50	5	59.72	59.80	-4	11,862	-0.03%
2022/11/22	4.1	58.61	6	58.57	59.20	-1.9	11,790	-0.02%
2022/11/21	21	58.47	0	0.00	58.40	21	11,699	0.18%
2022/11/18	12.6	60.61	21.2	60.95	60.70	-8.5	11,515	-0.07%
2022/11/17	13.1	58.55	8	59.05	58.90	5.1	11,262	0.05%
2022/11/16	1.5	59.37	8.2	59.50	60.10	-6.7	11,043	-0.06%
2022/11/15	12	59.27	0.1	59.30	59.70	12	10,935	0.11%
2022/11/14	4	60.18	2	60.00	59.90	2	10,840	0.02%
2022/11/11	2	59.20	13.1	59.36	59.80	-11.1	10,735	-0.10%
2022/11/10	0.1	57.52	1.1	58.09	58.00	-1	10,519	-0.01%
2022/11/09	1.1	58.18	14	57.69	58.10	-13	10,463	-0.12%
2022/11/08	3.1	56.83	3	56.80	57.10	0.1	10,372	0.00%
2022/11/07	1	55.50	12	56.26	56.90	-11	10,263	-0.11%
2022/11/04	17	54.85	1	55.10	54.90	16	10,120	0.16%
2022/11/03	6	55.07	15.5	55.14	56.00	-9.5	10,076	-0.09%
2022/11/02	1	53.70	4	54.58	54.80	-3	9,990	-0.03%
2022/11/01	7	54.26	14	54.54	54.00	-7	9,994	-0.07%
2022/10/31	3	53.60	6	54.20	54.50	-3	10,018	-0.03%
2022/10/28	20	53.18	1.5	53.33	53.10	18.5	9,982	0.19%
2022/10/27	5	54.90	4.1	55.13	55.00	0.9	9,909	0.01%
2022/10/26	0	0.00	25.2	54.66	54.50	-25.2	9,927	-0.25%
2022/10/25	5	54.12	2	54.10	54.10	3	9,873	0.03%
2022/10/24	6.4	56.13	6	57.45	55.60	0.4	9,777	0.00%
2022/10/21	5.6	56.04	33	56.39	55.70	-27.4	9,588	-0.29%
2022/10/20	14	54.40	40.1	55.13	55.70	-26.1	9,364	-0.28%
2022/10/19	25.5	54.49	3	53.83	53.80	22.5	9,033	0.25%
2022/10/18	13.3	54.86	17	55.94	55.80	-3.7	8,832	-0.04%
2022/10/17	5.2	54.84	18	55.86	56.20	-12.8	8,778	-0.15%
2022/10/14	0	0.00	22.1	54.56	55.20	-22.1	8,617	-0.26%
2022/10/13	13.5	51.80	8	52.33	51.40	5.5	8,335	0.07%
2022/10/12	20.2	51.50	90.1	51.93	52.70	-69.9	8,264	-0.85%
2022/10/11	2	49.80	1	49.85	49.75	1	8,133	0.01%
2022/10/07	15	50.07	11	50.18	50.20	4	8,109	0.05%
2022/10/06	39.4	50.28	3	50.17	50.20	36.4	8,135	0.45%
2022/10/05	8.3	50.69	15.1	51.23	51.40	-6.8	8,133	-0.08%
2022/10/04	1	49.80	38	49.30	49.95	-37	7,909	-0.47%
2022/10/03	17	47.28	8	47.61	47.55	9	7,827	0.11%
2022/09/30	6.1	46.55	23.1	47.89	48.95	-17	7,875	-0.22%
2022/09/29	2	46.58	6.5	47.11	47.15	-4.5	7,887	-0.06%
2022/09/28	20	45.77	1.1	45.85	45.50	18.9	7,919	0.24%
2022/09/26	3.1	45.95	0	0.00	45.65	3.1	8,021	0.04%
2022/09/23	1	47.41	3	47.72	47.60	-2	8,183	-0.02%
2022/09/22	3.3	46.51	0	0.00	46.80	3.3	8,624	0.04%
2022/09/21	10	47.30	0	0.00	47.15	10	8,703	0.11%
2022/09/20	26	47.67	0	0.00	47.65	26	8,687	0.30%
2022/09/19	1.3	48.22	2	48.73	48.60	-0.8	8,575	-0.01%
2022/09/16	41.3	49.32	0	0.00	49.10	41.3	8,503	0.49%
2022/09/15	9	50.67	1	51.10	50.40	8	8,348	0.10%
2022/09/14	13	50.83	0	0.00	50.70	13	8,371	0.16%
2022/09/13	1	52.20	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	9	52.44	52.30	-9	8,331	-0.11%
2022/09/08	1	50.70	1	51.00	51.10	0	8,389	0.00%
2022/09/07	1	50.40	18	51.20	50.60	-17	8,413	-0.20%
2022/09/06	9	50.78	0	0.00	51.20	9	8,481	0.11%
2022/09/02	0	0.00	10	52.40	52.10	-10	8,675	-0.12%
2022/09/01	7	52.64	0	0.00	52.60	7	8,715	0.08%
2022/08/31	1	52.70	7.6	53.59	53.40	-6.6	8,690	-0.08%
2022/08/30	1	52.30	6	52.78	52.70	-5	8,656	-0.06%
2022/08/29	11	52.44	11	52.77	52.50	0	8,668	0.00%
2022/08/26	2	53.90	0	0.00	53.50	2	8,694	0.02%
2022/08/25	0	0.00	0.1	53.70	53.60	-0.1	8,676	0.00%
2022/08/24	2	53.00	1	53.00	52.60	1	8,725	0.01%
2022/08/23	1	53.40	1	53.60	53.40	0	8,861	0.00%
2022/08/17	0.8	54.95	0	0.00	55.00	0.8	9,063	0.01%
2022/08/15	3	53.83	3	53.67	53.80	0	9,102	0.00%
2022/08/12	2.1	53.77	10	53.99	54.10	-7.9	9,083	-0.09%
2022/08/11	5	53.06	4.6	53.06	53.00	0.5	9,076	0.00%
2022/08/10	4	51.70	0	0.00	51.60	4	9,107	0.04%
2022/08/09	0	0.00	1	53.20	52.90	-1	9,129	-0.01%
2022/08/08	6	53.13	47	52.99	53.10	-41	9,293	-0.44%
2022/08/05	2	53.25	16	52.92	53.20	-14	9,286	-0.15%
2022/08/04	3	51.07	4	50.98	51.00	-1	9,258	-0.01%
2022/08/03	0	0.00	8	51.00	51.20	-8	9,277	-0.09%
2022/08/02	18	50.60	9	50.61	50.40	9	9,277	0.10%
2022/08/01	15	52.17	0	0.00	52.20	15	9,213	0.16%
2022/07/28	8	52.39	0	0.00	52.50	8	9,322	0.09%
2022/07/27	1	52.50	0	0.00	52.60	1	9,368	0.01%
2022/07/26	0	52.40	0	0.00	52.50	0	9,398	0.00%
2022/07/25	3	52.27	2	53.00	52.70	1	9,434	0.01%
2022/07/22	2	53.20	0	0.00	53.70	2	9,419	0.02%
2022/07/21	1	54.00	2	54.30	54.30	-1	9,328	-0.01%
2022/07/20	1	53.40	0	0.00	53.40	1	9,332	0.01%
2022/07/19	3	53.27	0	0.00	53.00	3	9,270	0.03%
2022/07/18	1	54.30	11.1	53.41	54.20	-10.1	9,209	-0.11%
2022/07/15	1	50.80	13	50.95	51.40	-12	8,975	-0.13%
2022/07/14	9.3	49.88	2	49.90	49.85	7.3	8,934	0.08%
2022/07/13	12.1	49.21	15	49.70	49.00	-3	8,893	-0.03%
2022/07/12	2.1	47.62	8	48.05	47.35	-6	8,762	-0.07%
2022/07/11	1	48.55	0	0.00	49.00	1	8,699	0.01%
2022/07/08	9.1	49.87	0	0.00	49.65	9.1	8,838	0.10%
2022/07/07	6	49.96	27	49.45	50.50	-21	8,699	-0.24%
2022/07/06	11.3	49.39	10.1	49.16	48.60	1.2	8,629	0.01%
2022/07/05	8	48.91	2	49.10	49.40	6	8,597	0.07%
2022/07/04	6.5	48.42	0	0.00	49.15	6.5	8,559	0.08%
2022/07/01	9.3	48.65	2	48.75	48.30	7.3	8,567	0.09%
2022/06/30	29.1	49.41	6	49.30	49.40	23.1	8,490	0.27%
2022/06/29	8.5	57.47	1	57.10	57.10	7.5	8,100	0.09%
2022/06/28	5.3	58.30	3	58.70	58.90	2.3	8,053	0.03%
2022/06/27	0	0.00	1	59.50	59.80	-1	8,043	-0.01%
2022/06/24	18.3	58.93	4.3	59.41	58.90	13.9	8,109	0.17%
2022/06/23	6	58.00	0.1	58.80	58.30	5.9	8,157	0.07%
2022/06/22	65	59.87	1	58.80	58.10	64	8,481	0.75%
2022/06/21	5	59.90	11.2	59.88	60.00	-6.2	8,867	-0.07%
2022/06/20	4.3	59.29	0	0.00	59.50	4.3	8,978	0.05%
2022/06/17	6.3	59.74	7	59.61	60.10	-0.8	9,071	-0.01%
2022/06/16	17	61.10	0	0.00	60.40	17	9,037	0.19%
2022/06/15	8	61.50	2.2	61.90	61.20	5.8	9,029	0.06%
2022/06/13	20.4	62.16	3	62.40	62.20	17.4	9,249	0.19%
2022/06/10	1	65.10	5.1	65.11	65.10	-4.1	9,214	-0.04%
2022/06/09	12	65.87	0	0.00	65.70	12	9,270	0.13%
2022/06/08	4	66.40	2	66.30	66.10	2	9,338	0.02%
2022/06/07	4	65.78	5	65.90	65.80	-1	9,453	-0.01%
2022/06/06	9	66.39	0	0.00	66.80	9	9,489	0.09%
2022/06/02	0	0.00	5	66.90	66.80	-5	9,621	-0.05%
2022/06/01	2.1	66.98	0	0.00	66.80	2.1	9,880	0.02%
2022/05/30	0	0.00	17	65.38	65.80	-17	9,947	-0.17%
2022/05/27	3	63.63	1	64.20	63.90	2	9,937	0.02%
2022/05/26	6	63.72	0	0.00	63.50	6	9,990	0.06%
2022/05/24	5	64.50	5	65.06	64.30	0	10,158	0.00%
2022/05/23	18.5	66.21	1	66.10	66.40	17.5	10,161	0.17%
2022/05/20	0	0.00	3	66.87	66.80	-3	10,280	-0.03%
2022/05/19	25	66.07	22	66.84	66.90	3	10,442	0.03%
2022/05/18	5	67.10	29	67.81	67.20	-24	10,704	-0.22%
2022/05/17	6.3	67.06	1	67.30	67.00	5.3	11,201	0.05%
2022/05/16	6	67.10	42	67.11	66.90	-36	11,396	-0.32%
2022/05/13	1	65.00	2.1	65.65	65.50	-1.1	11,314	-0.01%
2022/05/12	1	65.30	1	64.80	64.60	0	11,419	0.00%
2022/05/11	1	64.60	8	65.41	65.20	-7	11,594	-0.06%
2022/05/10	11	66.07	2	65.15	66.00	9	11,607	0.08%
2022/05/09	8.2	65.65	0	0.00	65.10	8.2	11,659	0.07%
2022/05/06	0	66.50	4	66.33	66.80	-4	11,759	-0.03%
2022/05/05	6	67.02	3.2	67.53	67.00	2.8	11,942	0.02%
2022/05/04	2	65.60	17.1	66.38	66.10	-15.1	11,822	-0.13%
2022/05/03	2	65.80	2	65.80	65.90	0	11,841	0.00%
2022/04/29	0	0.00	61	65.63	65.60	-61	11,874	-0.51%
2022/04/28	1	64.40	9	64.18	64.20	-8	11,991	-0.07%
2022/04/27	16	62.21	0	0.00	63.20	16	11,955	0.13%
2022/04/26	7	63.93	0	0.00	64.20	7	11,909	0.06%
2022/04/25	1	64.00	11	64.80	64.30	-10	11,900	-0.08%
2022/04/22	4	65.88	0	0.00	66.40	4	11,817	0.03%
2022/04/21	2	65.50	4	66.55	66.90	-2	11,799	-0.02%
2022/04/20	13	64.67	8	65.51	65.30	5	11,771	0.04%
2022/04/19	10	64.60	1	64.90	64.40	9	11,725	0.08%
2022/04/18	2.1	63.65	0	0.00	63.80	2.1	11,730	0.02%
2022/04/15	0	0.00	4	64.30	63.90	-4	11,730	-0.03%
2022/04/14	73	64.47	55	64.20	64.10	18	11,775	0.15%
2022/04/13	1.5	66.67	1	66.61	66.70	0.5	11,644	0.00%
2022/04/12	12.1	65.70	0	0.00	65.50	12.1	11,716	0.10%
2022/04/11	2.1	66.01	1	67.20	66.80	1.1	11,656	0.01%
2022/04/08	2	66.80	0.2	67.00	66.80	1.9	11,691	0.02%
2022/04/07	0.7	66.60	40.1	67.40	66.20	-39.4	11,833	-0.33%
2022/04/06	52.6	66.81	5	66.80	66.60	47.6	11,677	0.41%
2022/04/01	11	68.37	0	0.00	69.20	11	11,474	0.10%
2022/03/31	6	69.57	1	69.80	69.20	5	11,373	0.04%
2022/03/30	11.1	69.35	6	70.02	69.30	5.1	11,324	0.05%
2022/03/28	1.3	68.64	1	69.50	69.80	0.3	11,703	0.00%
2022/03/25	29.5	69.51	1	70.10	68.90	28.5	11,833	0.24%
2022/03/24	87.1	70.74	0	0.00	71.30	87.1	11,633	0.75%
2022/03/23	14.7	73.77	3	74.17	73.70	11.7	11,227	0.10%
2022/03/22	9	73.77	264	73.85	74.00	-255	11,175	-2.28%	大賣/鉅額交易
2022/03/21	0	0.00	236	74.97	74.90	-236	11,088	-2.13%	大賣/鉅額交易
2022/03/18	2	74.00	8	74.58	74.80	-6	11,147	-0.05%
2022/03/17	5.2	73.54	24	73.73	74.20	-18.8	11,151	-0.17%
2022/03/16	63.3	71.20	5	71.90	70.90	58.3	11,085	0.53%
2022/03/15	36.7	73.53	2.2	73.05	73.00	34.5	10,921	0.32%
2022/03/14	10	75.96	1	75.70	75.70	9	10,970	0.08%
2022/03/11	15	75.33	10	75.50	75.60	5	10,971	0.05%
2022/03/10	2.2	76.63	7	76.96	76.70	-4.8	11,079	-0.04%
2022/03/09	6	75.18	2.2	76.24	74.90	3.9	11,462	0.03%
2022/03/08	21.5	75.78	73.4	74.55	74.70	-52	12,369	-0.42%
2022/03/07	32.2	77.29	2.1	77.26	76.90	30.2	12,479	0.24%
2022/03/04	9.1	81.35	31	82.25	81.60	-21.9	12,687	-0.17%
2022/03/03	1	81.80	17.1	82.45	82.60	-16.1	12,750	-0.13%
2022/03/02	14	78.84	14	79.80	79.70	0	12,753	0.00%
2022/03/01	1	77.60	28	79.19	79.90	-27	12,792	-0.21%
2022/02/25	11	77.58	14	77.66	77.10	-3	12,808	-0.02%
2022/02/24	30.2	77.11	5.1	76.50	76.30	25.1	13,186	0.19%
2022/02/23	3.2	79.25	4	79.35	79.00	-0.8	13,782	-0.01%
2022/02/22	12	78.27	4	78.48	78.70	8	13,846	0.06%
2022/02/21	22.1	81.60	10	81.74	80.40	12.1	13,791	0.09%
2022/02/18	3.1	82.04	6.3	83.64	83.50	-3.2	13,757	-0.02%
2022/02/17	18.1	81.91	121.2	82.58	82.70	-103.2	13,560	-0.76%	大賣/鉅額交易
2022/02/16	2	80.20	27	80.25	80.50	-25	13,157	-0.19%
2022/02/15	0.1	79.10	7	79.41	78.80	-7	12,947	-0.05%
2022/02/14	1	77.90	2	78.35	78.70	-1	12,952	-0.01%
2022/02/11	13.1	78.49	22	79.20	79.00	-9	13,023	-0.07%
2022/02/10	3	78.47	39	78.93	79.00	-36	13,004	-0.28%
2022/02/09	0	0.00	27	78.47	78.50	-27	13,050	-0.21%
2022/02/08	0	0.00	21	77.33	77.40	-21	13,067	-0.16%
2022/02/07	1	75.70	53	75.66	76.40	-52	13,149	-0.40%
2022/01/26	2	72.10	1	72.20	72.00	1	13,115	0.01%
2022/01/25	8	71.89	2	72.90	72.00	6	13,324	0.05%
2022/01/24	5	71.60	5	72.80	72.60	0	13,311	0.00%
2022/01/21	23	72.80	0	0.00	72.30	23	13,394	0.17%
2022/01/20	1	75.10	5	75.26	75.10	-4	13,388	-0.03%
2022/01/19	1	74.40	1	75.50	75.20	0	13,604	0.00%
2022/01/18	1	75.90	17	75.52	75.10	-16	13,634	-0.12%
2022/01/17	1	74.20	1.7	74.34	74.40	-0.7	13,652	-0.01%
2022/01/14	1	74.90	3	74.80	74.30	-2	13,716	-0.01%
2022/01/13	3	74.33	0	0.00	74.60	3	13,705	0.02%
2022/01/12	0	74.00	9.7	74.67	74.40	-9.7	13,660	-0.07%
2022/01/11	10	73.72	2	74.30	73.50	8	13,650	0.06%
2022/01/10	0	0.00	7	74.80	74.90	-7	13,727	-0.05%
2022/01/07	1	74.10	1	73.60	73.70	0	13,863	0.00%
2022/01/06	23	74.11	0	0.00	73.80	23	13,995	0.16%
2022/01/05	14	76.41	9	76.08	75.90	5	14,067	0.04%
2022/01/04	3	76.70	4	76.73	77.20	-1	14,085	-0.01%
2022/01/03	16	76.54	4	77.43	76.20	12	14,124	0.08%
2021/12/30	7	77.96	14	77.92	78.10	-7	14,152	-0.05%
2021/12/29	0.1	76.60	1	76.80	76.60	-0.9	14,294	-0.01%
2021/12/28	9.1	76.70	3	76.80	76.70	6.1	14,486	0.04%
2021/12/27	0	0.00	9	76.51	76.60	-9	14,579	-0.06%
2021/12/24	8	76.13	0	0.00	75.70	8	14,725	0.05%
2021/12/23	11	76.13	2	76.00	75.90	9	15,123	0.06%
2021/12/22	50	78.01	50	79.58	76.50	0	15,403	0.00%
2021/12/21	25	77.23	668	77.16	76.80	-643	15,245	-4.22%	大賣/鉅額交易
2021/12/20	29	75.91	27	77.31	75.90	2	15,025	0.01%
2021/12/17	9	74.83	6	75.85	75.70	3	14,877	0.02%
2021/12/16	3	75.77	1	77.10	76.00	2	14,944	0.01%
2021/12/15	2	75.50	9	75.89	76.00	-7	14,956	-0.05%
2021/12/14	15	75.23	0.5	75.41	74.80	14.5	15,006	0.10%
2021/12/13	8.7	77.88	0	78.00	76.60	8.7	14,963	0.06%
2021/12/10	0	0.00	3	78.00	77.80	-3	15,132	-0.02%
2021/12/09	0	0.00	9	77.00	77.50	-9	15,118	-0.06%
2021/12/08	7	77.39	10	78.22	76.90	-3	15,080	-0.02%
2021/12/07	25	77.48	17.5	77.47	77.50	7.5	14,987	0.05%
2021/12/06	12	77.66	1	77.60	77.50	11	14,955	0.07%
2021/12/03	26	78.14	15	78.57	78.80	11	14,926	0.07%
2021/12/02	8.1	78.72	108.2	79.30	79.80	-100.1	14,545	-0.69%	大賣/
2021/12/01	7.5	75.45	66.4	75.47	76.00	-58.9	13,754	-0.43%
2021/11/30	12	75.12	21	75.90	74.20	-9	13,587	-0.07%
2021/11/29	20	72.47	23.9	72.80	73.30	-3.9	13,246	-0.03%
2021/11/26	5	74.20	3	74.13	73.50	2	13,296	0.02%
2021/11/25	6	75.52	0	0.00	74.40	6	13,187	0.05%
2021/11/24	0	75.40	0	0.00	75.40	0	13,138	0.00%
2021/11/23	7	75.67	11	75.48	75.70	-4	13,139	-0.03%
2021/11/22	9	74.61	60.5	74.88	75.40	-51.5	12,838	-0.40%
2021/11/19	8	70.24	5	70.38	69.60	3	12,097	0.02%
2021/11/18	1	71.00	4	71.23	71.60	-3	12,059	-0.02%
2021/11/17	12	71.27	10	71.27	71.00	2	12,046	0.02%
2021/11/16	2	69.90	5	70.48	70.80	-3	12,080	-0.02%
2021/11/15	12	70.15	13.8	70.32	70.30	-1.8	12,217	-0.01%
2021/11/12	4	68.30	2	68.90	68.70	2	12,256	0.02%
2021/11/11	24	68.50	10	68.00	68.00	14	12,517	0.11%
2021/11/10	5	69.70	9	69.32	69.90	-4	12,744	-0.03%
2021/11/09	40	67.77	21	68.57	68.70	19	12,955	0.15%
2021/11/08	1	67.20	2.2	67.30	67.60	-1.2	13,118	-0.01%
2021/11/05	5	65.80	0	0.00	65.70	5	13,668	0.04%
2021/11/04	6	67.45	1	67.60	66.70	5	13,805	0.04%
2021/11/03	3.3	68.80	20.1	68.58	68.60	-16.8	13,729	-0.12%
2021/11/02	8	67.25	8	67.86	66.50	0	13,653	0.00%
2021/11/01	9	67.32	6	67.65	67.00	3	13,621	0.02%
2021/10/29	1	67.00	2	67.10	66.50	-1	13,787	-0.01%
2021/10/28	2	66.00	8.1	66.36	66.50	-6.1	13,799	-0.04%
2021/10/27	5	65.24	23.2	64.82	66.20	-18.2	13,851	-0.13%
2021/10/26	1	63.50	1	63.80	63.70	0	13,765	0.00%
2021/10/25	2	62.90	11	62.93	63.50	-9	13,794	-0.07%
2021/10/22	2	61.90	0	0.00	62.10	2	13,900	0.01%
2021/10/21	5	63.06	0	0.00	62.50	5	14,044	0.04%
2021/10/20	1	63.30	0.3	63.41	63.50	0.7	14,119	0.01%
2021/10/19	3	62.33	3	62.83	63.50	0	14,374	0.00%
2021/10/18	9	62.67	391	63.50	62.70	-382	14,627	-2.61%	大賣/鉅額交易
2021/10/15	6	63.77	27	63.69	63.70	-21	15,092	-0.14%
2021/10/14	3.5	61.93	134.1	61.15	62.30	-130.6	15,126	-0.86%	大賣/鉅額交易
2021/10/13	14.1	59.87	6	61.47	59.40	8.1	15,201	0.05%
2021/10/12	5	60.20	1	61.00	61.00	4	15,328	0.03%
2021/10/08	2	62.15	8	62.80	61.60	-6	15,434	-0.04%
2021/10/07	4.2	61.93	2	61.90	61.60	2.2	15,727	0.01%
2021/10/06	26	62.68	2	63.50	61.40	24	16,326	0.15%
2021/10/05	18	63.62	7	64.67	64.60	11	16,722	0.07%
2021/10/04	1	65.30	2	64.90	64.90	-1	16,830	-0.01%
2021/10/01	11	64.80	0	0.00	64.30	11	16,962	0.06%
2021/09/30	42	66.69	21.1	67.67	65.90	20.9	17,021	0.12%
2021/09/29	18	64.73	30	66.12	67.20	-12	16,775	-0.07%
2021/09/28	2	66.45	17	66.11	66.30	-15	16,631	-0.09%
2021/09/23	0	0.00	7	64.37	64.40	-7	17,098	-0.04%
2021/09/22	5	62.94	0	0.00	63.00	5	17,247	0.03%
2021/09/17	2	64.60	2	64.75	64.90	0	17,496	0.00%
2021/09/16	6	64.08	3	64.40	64.60	3	17,933	0.02%
2021/09/15	15	64.31	0	0.00	64.00	15	18,073	0.08%
2021/09/14	4	65.83	3	66.50	66.20	1	18,197	0.01%
2021/09/13	2	66.00	0	0.00	65.80	2	18,298	0.01%
2021/09/10	13	66.68	23	66.55	66.80	-10	18,621	-0.05%
2021/09/09	2	65.60	7	65.11	65.60	-5	18,639	-0.03%
2021/09/08	2	64.35	22.3	64.09	64.30	-20.3	18,710	-0.11%
2021/09/07	9	65.28	1	65.20	65.20	8	18,732	0.04%
2021/09/06	10.2	66.78	12	67.10	66.40	-1.8	18,731	-0.01%
2021/09/03	5	66.18	4	66.25	66.00	1	18,706	0.01%
2021/09/02	19	66.63	5	66.86	66.20	14	18,806	0.07%
2021/09/01	3	67.80	97	67.15	68.10	-94	19,005	-0.49%
2021/08/31	2	65.95	12	66.22	66.40	-10	18,924	-0.05%
2021/08/30	4	65.98	14	65.99	66.40	-10	19,147	-0.05%
2021/08/27	21	64.97	4	65.13	65.00	17	19,410	0.09%
2021/08/26	55.2	67.00	1	65.30	65.30	54.2	19,518	0.28%
2021/08/25	7	66.46	2	66.85	67.00	5	19,468	0.03%
2021/08/24	7	65.97	5	67.70	66.00	2	19,624	0.01%
2021/08/23	1	66.80	29	66.48	66.80	-28	19,651	-0.14%
2021/08/20	13	65.52	0	0.00	64.60	13	19,882	0.07%
2021/08/19	45.6	66.76	3	66.40	65.70	42.6	19,903	0.21%
2021/08/18	6	66.23	20.1	67.76	69.00	-14.1	19,830	-0.07%
2021/08/17	1	66.50	5	66.86	66.60	-4	19,940	-0.02%
2021/08/16	1	65.50	16.1	65.88	66.30	-15.1	19,744	-0.08%
2021/08/13	8	64.41	5	64.50	64.30	3	19,530	0.02%
2021/08/12	21.3	66.13	3	66.40	66.30	18.3	19,218	0.10%
2021/08/11	143.5	67.61	1	68.40	67.30	142.5	19,072	0.75%	大買/鉅額交易
2021/08/10	33.1	71.93	0	0.00	70.90	33.1	18,705	0.18%
2021/08/09	12	72.75	214	74.06	73.70	-202	18,666	-1.08%	大賣/鉅額交易
2021/08/06	13	73.98	1	74.60	73.60	12	18,793	0.06%
2021/08/05	9.3	74.82	13	75.15	75.20	-3.8	19,056	-0.02%
2021/08/04	17.2	75.65	16.1	76.29	75.50	1	19,443	0.01%
2021/08/03	3.2	75.11	25	75.54	75.80	-21.8	19,608	-0.11%
2021/08/02	12	74.44	25.2	74.40	74.50	-13.2	19,682	-0.07%
2021/07/30	19	72.69	12	72.53	72.30	7	19,769	0.04%
2021/07/29	30	72.06	6.4	72.20	72.00	23.6	19,921	0.12%
2021/07/28	13.2	71.13	5	72.28	72.20	8.2	20,073	0.04%
2021/07/27	6	73.63	19.1	74.14	73.30	-13.1	20,281	-0.06%
2021/07/26	10	73.46	1	74.10	73.50	9	20,386	0.04%
2021/07/23	22.1	73.04	10	73.81	73.40	12.1	20,489	0.06%
2021/07/22	7	73.70	25	73.92	73.70	-18	20,352	-0.09%
2021/07/21	42.3	72.49	17	72.02	71.50	25.3	20,224	0.13%
2021/07/20	43.3	74.69	4	74.70	74.50	39.3	19,822	0.20%
2021/07/19	71.1	75.76	2	76.10	75.60	69.1	19,898	0.35%
2021/07/16	53	77.29	5	77.78	77.40	48	20,109	0.24%
2021/07/15	10	78.48	10.1	78.80	78.60	-0.1	20,084	0.00%
2021/07/14	71	77.97	16	78.11	77.80	55	20,052	0.27%
2021/07/13	39	77.75	45	78.10	76.90	-6	19,790	-0.03%
2021/07/12	295.2	78.26	10	77.96	76.40	285.2	19,185	1.49%	大買/鉅額交易
2021/07/09	30.1	77.27	22	77.41	78.60	8.1	18,599	0.04%
2021/07/08	77	78.36	16	78.51	78.40	61	18,659	0.33%
2021/07/07	15	79.41	32.1	79.62	79.50	-17	18,813	-0.09%
2021/07/06	18	79.39	11	80.13	79.10	7	19,223	0.04%
2021/07/05	36.1	80.18	17	80.71	80.40	19.1	19,693	0.10%
2021/07/02	12.1	79.06	24	79.60	79.50	-11.9	19,631	-0.06%
2021/07/01	73.2	78.82	2.3	78.59	78.00	70.9	19,620	0.36%
2021/06/30	13.1	79.28	9	79.57	79.70	4.1	19,992	0.02%
2021/06/29	70.2	80.33	3	81.33	79.30	67.2	20,802	0.32%
2021/06/28	37.3	81.55	16	81.58	81.20	21.3	20,711	0.10%
2021/06/25	23.2	80.71	199	80.87	80.00	-175.8	20,404	-0.86%	大賣/鉅額交易
2021/06/24	28	77.23	7	77.03	77.60	21	20,025	0.10%
2021/06/23	35	75.49	8	75.28	76.60	27	19,915	0.14%
2021/06/22	9.1	75.00	5	75.38	75.20	4.1	19,616	0.02%
2021/06/21	35.2	75.58	4	75.68	74.70	31.2	19,487	0.16%
2021/06/18	3	79.20	3	79.70	78.90	0	19,175	0.00%
2021/06/17	8.2	78.20	9	78.44	78.90	-0.8	19,169	0.00%
2021/06/16	10	79.42	11	79.49	79.10	-1	19,225	-0.01%
2021/06/15	6.7	78.80	10	78.61	78.70	-3.3	19,348	-0.02%
2021/06/11	5	79.18	1	79.10	78.80	4	19,304	0.02%
2021/06/10	3.7	78.23	13	78.75	79.50	-9.3	19,253	-0.05%
2021/06/09	66.4	77.39	4	78.10	77.20	62.4	19,120	0.33%
2021/06/08	5	80.20	4	81.05	80.10	1	19,109	0.01%
2021/06/07	30.1	79.69	33	79.51	79.40	-2.9	19,165	-0.02%
2021/06/04	136.2	82.91	6	83.63	82.20	130.2	19,066	0.68%	大買/鉅額交易
2021/06/03	16	83.18	20.1	83.62	83.60	-4.1	18,935	-0.02%
2021/06/02	6.2	81.01	17	81.42	81.60	-10.9	18,891	-0.06%
2021/06/01	17	82.50	13	83.01	81.30	4	19,089	0.02%
2021/05/31	9	81.52	7	81.84	81.90	2	19,265	0.01%
2021/05/28	23	80.80	31.1	80.39	80.60	-8.1	19,541	-0.04%
2021/05/27	6	77.32	5	77.64	78.30	1	19,505	0.01%
2021/05/26	14	78.14	9	78.91	77.80	5	19,647	0.03%
2021/05/25	24	78.42	24	78.55	78.80	0	19,919	0.00%
2021/05/24	9.1	75.40	12	76.10	76.60	-2.9	20,106	-0.01%
2021/05/21	18.1	76.96	21	77.10	76.30	-2.9	20,324	-0.01%
2021/05/20	10	75.12	11	75.52	75.20	-1	20,659	0.00%
2021/05/19	17	74.49	10	75.44	75.10	7	21,212	0.03%
2021/05/18	20.3	75.85	21	74.74	76.80	-0.7	21,152	0.00%
2021/05/17	10	71.17	16	71.53	71.70	-6	21,207	-0.03%
2021/05/14	9	74.80	8	75.25	73.00	1	21,068	0.00%
2021/05/13	19	74.27	14	73.84	74.30	5	20,903	0.02%
2021/05/12	106	69.05	11	72.45	73.40	95	20,714	0.46%	大買/
2021/05/11	65	77.59	8	77.26	76.50	57	20,739	0.27%
2021/05/10	11.1	83.42	12	83.72	82.10	-0.9	20,746	0.00%
2021/05/07	42.4	85.04	27	85.03	85.50	15.4	20,756	0.07%
2021/05/06	28	83.35	13	84.99	82.90	15	20,692	0.07%
2021/05/05	17.4	84.63	1	84.28	82.70	16.3	20,497	0.08%
2021/05/04	13.1	83.51	6	83.70	85.30	7.1	20,372	0.03%
2021/05/03	13.3	88.20	4	88.60	87.70	9.3	20,113	0.05%
2021/04/29	12.5	92.58	4	93.00	91.60	8.5	19,847	0.04%
2021/04/28	13.4	94.27	14	94.69	94.40	-0.6	19,756	0.00%
2021/04/27	17.4	94.29	42	94.05	94.00	-24.6	19,929	-0.12%
2021/04/26	17.3	95.69	19	95.59	95.90	-1.7	19,902	-0.01%
2021/04/23	13.1	93.67	15	94.01	94.40	-1.9	19,919	-0.01%
2021/04/22	60.2	95.39	17	94.16	93.40	43.2	19,931	0.22%
2021/04/21	64.1	99.02	15.6	100.44	98.30	48.5	19,622	0.25%
2021/04/20	28	100.13	27	100.87	99.70	1	19,558	0.01%
2021/04/19	16	99.63	15	100.60	99.40	1	19,730	0.01%
2021/04/16	12	99.03	8	99.73	98.70	4	20,139	0.02%
2021/04/15	52	98.95	7	99.59	99.00	45	20,435	0.22%
2021/04/14	52	99.73	30	100.87	99.70	22	20,480	0.11%
2021/04/13	23	100.48	28.1	101.71	100.00	-5.1	20,503	-0.02%
2021/04/12	36.4	99.74	34	99.74	99.10	2.4	20,485	0.01%
2021/04/09	39.2	101.38	61	100.72	102.50	-21.8	20,283	-0.11%
2021/04/08	14	97.84	40	97.82	98.30	-26	19,732	-0.13%
2021/04/07	28	97.03	15	97.59	97.10	13	19,728	0.07%
2021/04/06	50	98.64	24	98.93	97.30	26	19,707	0.13%
2021/04/01	36	98.99	98	98.57	100.50	-62	19,449	-0.32%
2021/03/31	2	92.85	7.3	93.07	91.90	-5.3	18,561	-0.03%
2021/03/30	7	91.40	10	91.55	92.20	-3	18,589	-0.02%
2021/03/29	10	91.27	11	92.18	91.20	-1	18,703	-0.01%
2021/03/26	3	91.90	14	91.41	91.90	-11	18,884	-0.06%
2021/03/25	2	89.50	0	0.00	89.60	2	19,032	0.01%
2021/03/24	4	90.20	1	91.20	90.00	3	19,048	0.02%
2021/03/23	2	91.80	3	92.37	91.70	-1	19,141	-0.01%
2021/03/22	6	91.02	1	90.60	90.90	5	19,233	0.03%
2021/03/19	6	93.13	5	92.74	92.50	1	19,282	0.01%
2021/03/18	8	95.20	20.2	94.54	95.50	-12.2	19,232	-0.06%
2021/03/17	9.1	92.68	2.1	93.54	91.90	7	19,428	0.04%
2021/03/16	9	93.81	8	93.68	93.40	1	19,642	0.01%
2021/03/15	7.3	92.40	15	92.81	93.20	-7.8	19,972	-0.04%
2021/03/12	21	92.75	20	93.20	93.50	1	20,216	0.00%
2021/03/11	4	90.58	12	89.80	91.40	-8	20,465	-0.04%
2021/03/10	6.2	88.68	2	89.35	87.60	4.2	21,091	0.02%
2021/03/09	9	86.80	7	87.06	86.70	2	21,468	0.01%
2021/03/08	12	90.59	3	90.13	88.60	9	22,177	0.04%
2021/03/05	4	88.75	9	90.32	89.70	-5	22,681	-0.02%
2021/03/04	40	92.49	13	93.68	91.80	27	22,635	0.12%
2021/03/03	13	92.59	8	93.70	92.00	5	22,511	0.02%
2021/03/02	18.1	97.49	15	98.29	95.50	3.1	22,276	0.01%
2021/02/26	16	96.64	12.1	97.10	96.50	3.9	22,274	0.02%
2021/02/25	15	99.29	16	100.13	98.50	-1	22,237	0.00%
2021/02/24	32	98.60	30	98.85	96.60	2	22,219	0.01%
2021/02/23	8	97.71	11	97.34	98.40	-3	21,957	-0.01%
2021/02/22	19.1	97.24	28.1	97.26	97.10	-9	21,922	-0.04%
2021/02/19	22	92.69	61	93.94	93.00	-39	21,797	-0.18%
2021/02/18	6	89.85	4	90.23	89.90	2	21,892	0.01%
2021/02/17	11	89.80	17	90.69	89.90	-6	22,303	-0.03%
2021/02/05	7	86.93	18	87.02	86.70	-11	22,090	-0.05%
2021/02/04	36	86.19	3	86.23	86.60	33	22,357	0.15%
2021/02/03	9	86.99	8	87.79	86.30	1	22,408	0.00%
2021/02/02	17	87.56	30	88.52	86.90	-13	22,289	-0.06%
2021/02/01	21	85.13	82	83.47	86.30	-61	21,772	-0.28%
2021/01/29	8	80.07	95	81.62	79.90	-87	21,489	-0.40%
2021/01/28	26	79.48	2	81.05	79.40	24	21,291	0.11%
2021/01/27	7	82.40	10	83.08	82.50	-3	21,208	-0.01%
2021/01/26	6	83.33	13	83.32	83.00	-7	21,177	-0.03%
2021/01/25	13	84.00	8	84.34	85.10	5	21,098	0.02%
2021/01/22	6	84.75	9	85.33	85.40	-3	21,067	-0.01%
2021/01/21	15	85.92	12	85.95	85.80	3	21,102	0.01%
2021/01/20	15	85.30	7	86.26	84.30	8	21,175	0.04%
2021/01/19	5	85.76	6	86.68	86.80	-1	21,044	0.00%
2021/01/18	4	84.25	4	85.48	86.00	0	21,034	0.00%
2021/01/15	27.1	87.11	4	87.03	86.20	23.1	20,941	0.11%
2021/01/14	16	89.09	19	89.70	89.80	-3	20,784	-0.01%
2021/01/13	31	88.48	20	88.67	88.70	11	20,666	0.05%
2021/01/12	34	88.92	7.1	91.68	87.70	26.9	20,534	0.13%
2021/01/11	61	91.52	13	91.81	91.20	48	20,327	0.24%
2021/01/08	20	94.88	33	94.85	96.70	-13	19,981	-0.07%
2021/01/07	8	92.71	13.3	93.12	92.80	-5.3	19,808	-0.03%
2021/01/06	37	91.80	32	92.31	91.50	5	20,333	0.02%
2021/01/05	16.1	91.00	22	92.05	90.50	-5.9	20,428	-0.03%
2021/01/04	15	90.04	63.3	89.64	90.70	-48.3	20,516	-0.24%
2020/12/31	13	86.71	11.1	87.49	86.80	1.9	20,634	0.01%
2020/12/30	31	86.98	11	87.73	87.30	20	21,205	0.09%
2020/12/29	15.2	87.00	12.1	87.14	87.00	3.1	21,092	0.01%
2020/12/28	14	88.31	26	87.13	89.10	-12	21,056	-0.06%
2020/12/25	30	84.74	415	84.03	84.00	-385	20,958	-1.84%	大賣/鉅額交易
2020/12/24	13	84.90	30	85.23	85.30	-17	21,220	-0.08%
2020/12/23	4.1	81.84	17.1	82.29	83.00	-13	21,196	-0.06%
2020/12/22	36	83.00	29	82.69	81.20	7	21,100	0.03%
2020/12/21	15.1	84.51	9	85.13	84.20	6.1	20,900	0.03%
2020/12/18	7	85.50	16	85.78	84.80	-9	20,833	-0.04%
2020/12/17	18	86.72	10	87.12	85.70	8	20,928	0.04%
2020/12/16	7	86.11	8	86.34	85.80	-1	20,906	0.00%
2020/12/15	14	85.18	12	85.32	84.10	2	20,956	0.01%
2020/12/14	8	85.23	13	84.77	85.30	-5	21,185	-0.02%
2020/12/11	28.4	84.70	9.1	84.49	85.30	19.3	21,155	0.09%
2020/12/10	24.2	88.86	9	89.37	88.30	15.2	20,817	0.07%
2020/12/09	11.1	90.99	44.9	91.05	91.90	-33.8	20,778	-0.16%
2020/12/08	12	87.23	17.4	87.25	88.00	-5.4	20,368	-0.03%
2020/12/07	37.1	88.56	27	88.76	88.30	10	20,163	0.05%
2020/12/04	18	87.93	208	87.13	87.60	-190	19,684	-0.97%	大賣/鉅額交易
2020/12/03	6	83.52	12	83.98	83.80	-6	19,057	-0.03%
2020/12/02	13	81.12	78.2	81.00	81.50	-65.2	18,803	-0.35%
2020/12/01	10	76.66	35	75.62	76.90	-25	17,987	-0.14%
2020/11/30	5	72.30	31	72.82	72.40	-26	17,621	-0.15%
2020/11/27	15	71.99	30	72.17	71.30	-15	17,549	-0.09%
2020/11/26	0	0.00	21	70.60	70.70	-21	17,401	-0.12%
2020/11/25	31	70.92	7	70.91	69.30	24	17,496	0.14%
2020/11/24	8	71.23	8	70.99	71.00	0	17,273	0.00%
2020/11/23	6	71.52	13	71.02	71.60	-7	17,100	-0.04%
2020/11/20	15	68.19	30.3	68.60	68.80	-15.3	16,876	-0.09%
2020/11/19	2	67.60	3	67.73	67.80	-1	16,884	-0.01%
2020/11/18	21	67.19	20	67.68	67.00	1	16,738	0.01%
2020/11/17	9	66.66	81	66.83	67.10	-72	16,602	-0.43%
2020/11/16	8.3	64.27	65	64.14	64.20	-56.8	16,250	-0.35%
2020/11/13	14	62.31	6	62.18	62.20	8	16,244	0.05%
2020/11/12	3	61.33	37	61.89	62.00	-34	16,291	-0.21%
2020/11/11	12	59.80	10	59.72	60.00	2	16,016	0.01%
2020/11/10	16	60.36	10	60.70	60.60	6	15,986	0.04%
2020/11/09	10	60.61	2	60.80	60.40	8	15,981	0.05%
2020/11/06	2	59.65	16	59.81	59.80	-14	16,189	-0.09%
2020/11/05	6	59.25	10	59.34	59.40	-4	16,279	-0.02%
2020/11/04	30	58.44	32	58.66	59.00	-2	16,418	-0.01%
2020/11/03	8	58.53	7	58.51	58.80	1	16,611	0.01%
2020/11/02	14	57.66	6	57.93	57.80	8	17,090	0.05%
2020/10/30	9	57.81	9	58.11	57.80	0	17,354	0.00%
2020/10/29	16	58.09	24	58.33	58.20	-8	17,450	-0.05%
2020/10/28	27	58.64	32.2	58.45	58.30	-5.2	17,486	-0.03%
2020/10/27	14	59.49	20	59.87	59.50	-6	17,421	-0.03%
2020/10/26	11	60.35	7	61.34	60.50	4	17,388	0.02%
2020/10/23	15	61.28	5	61.50	61.40	10	17,414	0.06%
2020/10/22	9	61.19	14	61.66	61.80	-5	17,445	-0.03%
2020/10/21	4	61.68	3	62.10	61.90	1	17,508	0.01%
2020/10/20	7	61.64	6	61.92	62.10	1	17,661	0.01%
2020/10/19	8	61.75	37	61.57	61.80	-29	17,705	-0.16%
2020/10/16	40	60.43	29	60.76	60.10	11	17,779	0.06%
2020/10/15	12	61.83	12	61.77	61.50	0	17,777	0.00%
2020/10/14	54	62.43	40	62.88	62.30	14	17,593	0.08%
2020/10/13	30	59.79	58	60.18	61.40	-28	16,959	-0.17%
2020/10/12	21	60.58	46	60.78	60.50	-25	16,700	-0.15%
2020/10/08	37	58.67	18	59.06	59.40	19	16,548	0.11%
2020/10/07	15	59.13	104	58.96	59.60	-89	16,572	-0.54%	大賣/
2020/10/06	1	56.60	1	57.10	56.60	0	16,497	0.00%
2020/10/05	5	56.40	6	57.63	56.30	-1	16,602	-0.01%
2020/09/30	24	56.91	18	57.09	57.50	6	16,613	0.04%
2020/09/29	33.2	56.48	45	56.39	56.90	-11.8	16,445	-0.07%
2020/09/28	21	54.81	43	54.97	55.10	-22	16,302	-0.13%
2020/09/25	14	52.66	15	52.63	52.50	-1	16,335	-0.01%
2020/09/24	7	53.23	7	53.63	52.90	0	16,402	0.00%
2020/09/23	31	53.82	15	53.83	53.30	16	16,387	0.10%
2020/09/22	16	55.28	2	55.60	54.90	14	16,460	0.09%
2020/09/21	5	56.54	27	56.87	56.60	-22	16,429	-0.13%
2020/09/18	25	56.47	17	57.06	56.30	8	16,524	0.05%
2020/09/17	1	56.10	35	56.26	56.80	-34	16,514	-0.21%
2020/09/16	4	54.75	40	54.96	55.20	-36	16,235	-0.22%
2020/09/15	22	54.74	2	55.15	54.50	20	16,257	0.12%
2020/09/14	11	54.84	37	54.94	54.80	-26	16,423	-0.16%
2020/09/11	28	53.13	13	53.25	53.30	15	16,317	0.09%
2020/09/10	17	53.18	5	53.32	53.00	12	16,426	0.07%
2020/09/09	8	53.95	2	53.90	54.20	6	16,440	0.04%
2020/09/08	13	54.40	7	54.81	54.80	6	16,605	0.04%
2020/09/07	26	54.55	34	54.72	54.30	-8	16,587	-0.05%
2020/09/04	4	52.00	2	52.65	52.80	2	16,544	0.01%
2020/09/03	15	53.57	53	53.37	53.20	-38	16,641	-0.23%
2020/09/02	16	51.22	11	51.12	51.10	5	16,572	0.03%
2020/09/01	1	51.70	5	51.90	52.30	-4	16,880	-0.02%
2020/08/31	19	52.47	6	53.55	51.90	13	17,363	0.07%
2020/08/28	8	53.83	6	54.05	53.90	2	17,704	0.01%
2020/08/27	11	54.15	8	53.89	54.00	3	17,922	0.02%
2020/08/26	10	53.45	10	53.70	53.40	0	17,981	0.00%
2020/08/25	10	52.52	36	52.55	53.00	-26	17,901	-0.15%
2020/08/24	5	50.30	12	50.93	51.00	-7	17,951	-0.04%
2020/08/21	19	49.72	1	50.30	49.85	18	18,240	0.10%
2020/08/20	19	49.80	13	49.58	49.20	6	18,129	0.03%
2020/08/19	44	52.25	27	51.90	51.80	17	17,858	0.10%
2020/08/18	11	55.25	34	55.39	55.10	-23	17,340	-0.13%
2020/08/17	7	54.50	2	54.60	54.40	5	17,246	0.03%
2020/08/14	2	54.60	5	54.86	55.10	-3	17,223	-0.02%
2020/08/13	2	55.30	6	55.50	55.40	-4	17,202	-0.02%
2020/08/12	22	54.69	7	54.90	55.10	15	17,282	0.09%
2020/08/11	10	55.75	50	55.77	55.70	-40	17,177	-0.23%
2020/08/10	21	54.28	10	54.30	54.40	11	17,148	0.06%
2020/08/07	48	55.14	14	55.20	55.00	34	17,295	0.20%
2020/08/06	46	56.83	9	57.02	56.40	37	17,063	0.22%
2020/08/05	41	58.16	4	58.30	58.00	37	16,667	0.22%
2020/08/04	35	58.75	3	59.03	58.70	32	16,474	0.19%
2020/08/03	18	59.63	3	59.60	59.30	15	16,402	0.09%
2020/07/31	10	60.63	16	60.66	60.60	-6	16,480	-0.04%
2020/07/30	5	59.72	11	60.14	60.20	-6	16,520	-0.04%
2020/07/29	18	58.76	17	59.06	58.90	1	16,481	0.01%
2020/07/28	53	59.65	30	60.07	59.50	23	16,514	0.14%
2020/07/27	40	59.99	14	60.26	59.60	26	16,716	0.16%
2020/07/24	57	61.28	38	60.84	60.40	19	16,853	0.11%
2020/07/23	9	61.86	8	61.88	62.00	1	16,968	0.01%
2020/07/22	4	61.60	10	62.22	61.70	-6	17,022	-0.04%
2020/07/21	10	60.86	12	61.11	61.20	-2	16,870	-0.01%
2020/07/20	9	60.50	13	60.92	60.80	-4	16,851	-0.02%
2020/07/17	13	60.23	10	60.51	60.20	3	17,012	0.02%
2020/07/16	11	60.55	34	60.80	60.30	-23	17,295	-0.13%
2020/07/15	35	60.85	24	60.92	60.10	11	17,225	0.06%
2020/07/14	63	61.90	18	61.84	61.50	45	17,222	0.26%
2020/07/13	29	62.47	47	62.02	62.70	-18	16,903	-0.11%
2020/07/10	15	59.79	8	60.23	59.60	7	16,663	0.04%
2020/07/09	4	60.90	17	60.83	61.00	-13	16,657	-0.08%
2020/07/08	7	60.31	1.1	60.21	60.20	5.9	16,765	0.04%
2020/07/07	6	60.22	30	60.35	60.80	-24	16,817	-0.14%
2020/07/06	19	60.01	38	59.98	60.20	-19	16,885	-0.11%
2020/07/03	6	59.83	2	59.90	59.80	4	17,143	0.02%
2020/07/02	7	60.30	5	60.26	60.50	2	17,551	0.01%
2020/07/01	35	61.15	12	61.27	61.00	23	17,699	0.13%
2020/06/30	15	60.75	11.2	60.74	61.00	3.9	17,652	0.02%
2020/06/29	5	59.14	4	59.68	59.50	1	17,948	0.01%
2020/06/24	1	60.00	14	60.66	60.80	-13	17,985	-0.07%
2020/06/23	3	59.73	16	60.20	60.00	-13	18,192	-0.07%
2020/06/22	7	59.90	3	60.23	59.90	4	18,532	0.02%
2020/06/19	33	60.05	11	60.25	59.80	22	18,742	0.12%
2020/06/18	10	60.23	3	60.40	60.40	7	18,709	0.04%
2020/06/17	162	61.45	3	61.23	60.60	159	18,849	0.84%	大買/鉅額交易
2020/06/16	19	61.08	1.7	61.44	61.50	17.3	19,172	0.09%
2020/06/15	23	60.47	13	60.51	60.00	10	19,427	0.05%
2020/06/12	23	60.46	14	60.33	61.20	9	19,493	0.05%
2020/06/11	54	62.96	36	62.16	61.80	18	19,631	0.09%
2020/06/10	15	63.77	10	63.95	64.00	5	19,580	0.03%
2020/06/09	21	63.23	4	63.60	63.40	17	19,695	0.09%
2020/06/08	45	63.56	32	63.53	63.80	13	19,846	0.07%
2020/06/05	19	63.57	39.3	63.62	64.20	-20.3	19,428	-0.10%
2020/06/04	41	62.49	43	62.62	62.20	-2	18,970	-0.01%
2020/06/03	21	60.37	43	60.82	61.20	-22	18,536	-0.12%
2020/06/02	4	60.38	3	61.03	60.10	1	18,384	0.01%
2020/06/01	23	60.79	21	60.87	60.90	2	18,384	0.01%
2020/05/29	29	60.11	11	60.37	59.80	18	18,412	0.10%
2020/05/28	49	61.91	47	61.94	60.90	2	18,336	0.01%
2020/05/27	11	60.80	16	60.88	60.70	-5	18,213	-0.03%
2020/05/26	11	60.80	38	60.75	60.70	-27	18,430	-0.15%
2020/05/25	17	58.86	4	58.98	59.70	13	18,475	0.07%
2020/05/22	23	60.00	4	60.63	59.40	19	18,595	0.10%
2020/05/21	6	60.87	3	60.57	60.80	3	18,609	0.02%
2020/05/20	11	60.17	29	60.09	59.90	-18	18,581	-0.10%
2020/05/19	10	59.13	269	58.76	59.20	-259	18,672	-1.39%	大賣/鉅額交易
2020/05/18	53	58.84	1	58.80	58.50	52	18,652	0.28%
2020/05/15	28	60.45	2	61.35	60.10	26	18,773	0.14%
2020/05/14	138	61.71	116	60.60	60.00	22	18,736	0.12%	大買/大賣/
2020/05/13	17	63.02	5	63.00	62.90	12	18,450	0.07%
2020/05/12	9	63.70	0	0.00	63.60	9	18,589	0.05%
2020/05/11	2	65.20	10	64.96	64.70	-8	18,536	-0.04%
2020/05/08	24	64.15	22	64.43	63.80	2	18,492	0.01%
2020/05/07	23	64.13	4	64.15	64.40	19	18,441	0.10%
2020/05/06	11	63.75	1	63.70	63.30	10	18,319	0.05%
2020/05/05	16	63.40	5	63.36	63.00	11	18,303	0.06%
2020/05/04	12	62.94	6	62.95	62.80	6	18,661	0.03%
2020/04/30	16	65.06	23	64.97	65.00	-7	18,567	-0.04%
2020/04/29	10	63.81	4	64.30	64.20	6	18,365	0.03%
2020/04/28	10	62.86	21	62.72	63.20	-11	18,233	-0.06%
2020/04/27	4	60.68	15	60.78	61.60	-11	18,118	-0.06%
2020/04/24	15	59.11	0	0.00	59.10	15	18,035	0.08%
2020/04/23	10.2	59.49	7	59.87	59.40	3.2	17,998	0.02%
2020/04/22	2	57.40	27	58.16	59.90	-25	17,919	-0.14%
2020/04/21	35	58.39	4	58.40	58.00	31	17,733	0.17%
2020/04/20	1	61.10	16	60.66	60.80	-15	17,473	-0.09%
2020/04/17	10	62.26	30	62.07	61.10	-20	17,652	-0.11%
2020/04/16	35	61.44	11	61.55	61.60	24	17,438	0.14%
2020/04/15	45	61.52	27	61.11	61.30	18	17,361	0.10%
2020/04/14	22	60.75	4	61.05	60.70	18	17,341	0.10%
2020/04/13	23	60.24	7	60.27	59.80	16	17,368	0.09%
2020/04/10	45	62.64	5	62.14	62.00	40	17,119	0.23%
2020/04/09	220	63.82	15	63.65	62.60	205	17,198	1.19%	大買/鉅額交易
2020/04/08	28	62.81	43	62.99	63.40	-15	17,481	-0.09%
2020/04/07	137	61.06	142	60.55	62.00	-5	17,099	-0.03%	大買/大賣/
2020/04/06	23	55.90	15	55.28	56.40	8	16,665	0.05%
2020/04/01	3	53.43	6	53.43	53.90	-3	16,459	-0.02%
2020/03/31	23	54.11	11	54.19	53.70	12	16,285	0.07%
2020/03/30	7	53.19	2	52.50	53.90	5	15,892	0.03%
2020/03/27	19	55.99	33	56.26	55.00	-14	15,737	-0.09%
2020/03/26	26	53.89	18	54.10	54.00	8	15,448	0.05%
2020/03/25	29	52.31	13	52.23	52.60	16	15,288	0.10%
2020/03/24	5	47.26	6	47.49	48.30	-1	15,366	-0.01%
2020/03/23	10	44.48	9	44.94	44.20	1	15,378	0.01%
2020/03/20	24	48.24	5	48.31	48.65	19	15,594	0.12%
2020/03/19	8	45.61	2	45.20	45.20	6	15,699	0.04%
2020/03/18	27	52.91	20	51.32	50.20	7	15,940	0.04%
2020/03/17	14	56.22	12	56.78	54.10	2	15,935	0.01%
2020/03/16	13	60.73	2	61.65	59.20	11	15,889	0.07%
2020/03/13	6	61.23	17	60.49	62.90	-11	15,789	-0.07%
2020/03/12	27	67.07	3	66.77	66.00	24	15,712	0.15%
2020/03/11	10	74.00	3	73.27	72.60	7	15,616	0.04%
2020/03/10	9	73.83	5	74.06	74.90	4	16,247	0.02%
2020/03/09	13	75.72	3	75.37	74.80	10	16,399	0.06%
2020/03/06	5	78.50	3	78.73	78.50	2	16,572	0.01%
2020/03/05	6	80.02	12	80.06	80.10	-6	16,512	-0.04%
2020/03/04	12	78.43	7	78.41	78.60	5	16,441	0.03%
2020/03/03	10	78.31	9	78.17	77.80	1	16,394	0.01%
2020/03/02	9	76.42	19	76.13	76.30	-10	16,307	-0.06%
2020/02/27	16	78.49	120	77.69	77.30	-104	16,166	-0.64%	大賣/鉅額交易
2020/02/26	14	81.90	0	0.00	81.40	14	15,899	0.09%
2020/02/25	31	83.36	5	83.20	83.30	26	15,824	0.16%
2020/02/24	3	84.60	28	85.07	84.50	-25	15,791	-0.16%
2020/02/21	1	83.80	7	84.30	84.40	-6	15,767	-0.04%
2020/02/20	36	83.68	3.1	85.74	83.60	32.9	15,878	0.21%
2020/02/19	24	84.80	11	84.96	84.80	13	15,889	0.08%
2020/02/18	55	85.14	1	86.20	83.80	54	15,912	0.34%
2020/02/17	6	86.72	10	87.80	88.00	-4	15,974	-0.03%
2020/02/14	7	86.59	1	86.80	86.80	6	15,958	0.04%
2020/02/13	2	86.45	62	86.35	86.50	-60	15,905	-0.38%
2020/02/12	7	84.67	6	84.60	84.70	1	15,692	0.01%
2020/02/11	5	84.00	18	84.94	85.10	-13	15,604	-0.08%
2020/02/10	13	83.28	0	0.00	83.50	13	15,557	0.08%
2020/02/07	7	84.10	1	85.20	84.30	6	15,720	0.04%
2020/02/06	48	84.73	4	85.10	85.10	44	16,029	0.27%
2020/02/05	10	83.41	46	83.11	84.40	-36	16,011	-0.22%
2020/02/04	13	79.39	1	79.80	79.90	12	15,700	0.08%
2020/02/03	8	76.71	2	78.80	79.40	6	15,804	0.04%
2020/01/31	17	78.72	0	0.00	78.10	17	15,856	0.11%
2020/01/30	7	80.46	10.1	80.58	77.80	-3.1	15,773	-0.02%
2020/01/20	2	85.10	7	85.19	85.20	-5	15,557	-0.03%
2020/01/17	2	83.25	0	0.00	83.60	2	15,652	0.01%
2020/01/16	8.1	83.30	0	0.00	83.40	8.1	15,683	0.05%
2020/01/15	2	84.35	0	0.00	83.80	2	15,707	0.01%
2020/01/14	6	84.93	1	86.00	85.30	5	15,890	0.03%
2020/01/13	5	85.68	12	86.40	85.50	-7	15,918	-0.04%
2020/01/10	2	83.40	7.3	84.47	84.30	-5.3	15,943	-0.03%
2020/01/09	6.1	83.78	4	84.48	83.40	2.1	15,933	0.01%
2020/01/08	5.1	82.95	4	83.25	82.60	1.1	15,985	0.01%
2020/01/07	16.1	81.38	1	80.40	81.10	15.1	15,937	0.09%
2020/01/06	3	83.53	42.2	83.72	83.70	-39.2	16,165	-0.24%
2020/01/03	38	85.14	15	84.32	84.80	23	16,883	0.14%
2020/01/02	55	86.52	72.2	86.64	86.00	-17.2	16,981	-0.10%
2019/12/31	10.1	83.60	0	0.00	83.40	10.1	16,518	0.06%
2019/12/30	16	84.44	32	84.71	84.50	-16	16,674	-0.10%
2019/12/27	3.1	83.60	3	84.20	83.60	0.1	16,779	0.00%
2019/12/26	2	83.70	2.2	84.52	83.70	-0.2	16,857	0.00%
2019/12/25	1	84.00	6	83.58	84.10	-5	17,027	-0.03%
2019/12/24	5	83.10	4.2	83.69	83.50	0.8	17,325	0.00%
2019/12/23	13.1	82.58	0	0.00	82.60	13.1	17,442	0.08%
2019/12/20	39.1	83.94	20	85.05	83.50	19.1	17,427	0.11%
2019/12/19	40	84.50	64	85.44	85.50	-24	17,330	-0.14%
2019/12/18	52	83.81	34	84.61	84.00	18	17,121	0.11%
2019/12/17	24	84.50	37	85.06	85.30	-13	16,935	-0.08%
2019/12/16	11	82.42	57	82.60	82.80	-46	16,537	-0.28%
2019/12/13	7	79.40	59	80.21	79.60	-52	16,307	-0.32%
2019/12/12	12	76.72	28	77.02	77.30	-16	16,202	-0.10%
2019/12/11	28	76.62	8	76.23	75.60	20	16,149	0.12%
2019/12/10	13.1	75.47	300	75.38	75.10	-286.9	15,982	-1.80%	大賣/鉅額交易
2019/12/09	2	76.45	5	76.98	76.00	-3	15,918	-0.02%
2019/12/06	14.1	77.07	16	77.35	75.30	-1.9	15,863	-0.01%
2019/12/05	13	77.35	115	76.93	77.20	-102	15,614	-0.65%	大賣/鉅額交易
2019/12/04	4	72.20	9	73.37	72.60	-5	15,170	-0.03%
2019/12/03	10.1	73.08	22	73.15	73.30	-11.9	15,695	-0.08%
2019/12/02	0	0.00	4	70.80	71.60	-4	15,683	-0.03%
2019/11/29	15	71.19	0	0.00	71.20	15	15,714	0.10%
2019/11/28	1.1	71.43	9	71.89	71.70	-7.9	15,743	-0.05%
2019/11/27	2	70.75	2	71.50	71.10	0	16,042	0.00%
2019/11/26	2	71.15	3	71.60	70.80	-1	16,240	-0.01%
2019/11/25	2	70.80	1	70.80	70.80	1	16,229	0.01%
2019/11/22	10	70.20	13	70.68	70.10	-3	16,398	-0.02%
2019/11/21	17	69.08	4	69.08	69.30	13	16,432	0.08%
2019/11/20	0	0.00	2	70.65	71.00	-2	16,400	-0.01%
2019/11/19	4	71.38	29	71.89	71.20	-25	16,383	-0.15%
2019/11/18	8	71.05	4	71.20	71.10	4	16,350	0.02%
2019/11/15	8	68.65	17	68.73	69.00	-9	16,425	-0.05%
2019/11/14	38	67.46	4	68.05	67.20	34	16,375	0.21%
2019/11/13	53	70.53	0	0.00	69.90	53	16,213	0.33%
2019/11/12	20	71.70	0	0.00	72.00	20	16,380	0.12%
2019/11/11	0	0.00	7	71.69	71.20	-7	16,841	-0.04%
2019/11/08	0	0.00	3	72.47	72.40	-3	16,960	-0.02%
2019/11/07	3	72.20	1	72.40	72.40	2	17,237	0.01%
2019/11/06	6	73.20	22	73.29	72.50	-16	17,622	-0.09%
2019/11/05	8	72.49	31	72.18	73.00	-23	17,609	-0.13%
2019/11/04	9	69.81	0	0.00	69.80	9	17,614	0.05%
2019/11/01	2	69.85	1	70.20	70.60	1	17,772	0.01%
2019/10/31	7	70.13	5	70.46	70.00	2	18,113	0.01%
2019/10/30	5	71.06	0	0.00	71.10	5	18,232	0.03%
2019/10/29	3	72.27	6	72.25	72.30	-3	18,513	-0.02%
2019/10/28	0	0.00	10	72.20	71.90	-10	18,880	-0.05%
2019/10/25	17	72.49	11	72.90	71.70	6	19,226	0.03%
2019/10/24	0	0.00	3	71.20	71.30	-3	19,474	-0.02%
2019/10/23	7	70.67	0	0.00	70.60	7	20,013	0.03%
2019/10/22	8	70.93	2	70.95	70.90	6	20,315	0.03%
2019/10/21	20	71.20	3	70.90	71.60	17	20,699	0.08%
2019/10/18	22	71.62	21	72.12	72.30	1	21,155	0.00%
2019/10/17	4	70.18	0	0.00	70.40	4	21,006	0.02%
2019/10/16	35	70.21	9	70.53	70.00	26	21,169	0.12%
2019/10/15	6	70.12	9	70.42	69.60	-3	21,329	-0.01%
2019/10/14	27	73.36	161	72.57	71.70	-134	21,521	-0.62%	大賣/鉅額交易
2019/10/09	58	73.05	37	72.96	71.40	21	21,722	0.10%
2019/10/08	69	79.01	1	79.40	78.60	68	22,011	0.31%
2019/10/07	2	81.65	33.2	81.85	81.70	-31.2	22,204	-0.14%
2019/10/04	19	79.79	1	79.10	79.20	18	22,600	0.08%
2019/10/03	31	79.81	0	80.00	79.90	31	22,655	0.14%
2019/10/02	1	81.90	0	0.00	82.00	1	22,675	0.00%
2019/10/01	0	0.00	22.6	82.10	83.10	-22.6	22,863	-0.10%
2019/09/27	26	81.22	7	81.67	80.50	19	23,213	0.08%
2019/09/26	24	83.29	6	83.98	84.30	18	23,309	0.08%
2019/09/25	0	0.00	53	84.39	85.00	-53	23,355	-0.23%
2019/09/24	23	85.65	5	85.60	85.40	18	23,564	0.08%
2019/09/23	11	84.46	2	84.75	85.00	9	23,513	0.04%
2019/09/20	0	0.00	2	82.20	82.90	-2	23,470	-0.01%
2019/09/19	15	81.73	3	81.27	81.40	12	23,507	0.05%
2019/09/18	16	82.73	2	82.45	82.10	14	23,652	0.06%
2019/09/17	3	81.40	41	81.67	82.00	-38	23,426	-0.16%
2019/09/16	3	78.67	1.2	78.68	78.10	1.8	23,070	0.01%
2019/09/12	0	0.00	16	77.67	77.80	-16	22,934	-0.07%
2019/09/11	0	0.00	2	77.30	76.90	-2	23,092	-0.01%
2019/09/10	1	76.70	0	0.00	76.50	1	23,073	0.00%
2019/09/09	5	76.66	10	76.50	76.50	-5	22,963	-0.02%
2019/09/06	25	76.80	26	76.97	77.10	-1	22,935	0.00%
2019/09/05	5	76.42	38	76.09	76.90	-33	22,727	-0.15%
2019/09/04	7	73.39	39	73.28	73.00	-32	22,048	-0.15%
2019/09/03	1	71.10	1	71.10	71.20	0	21,843	0.00%
2019/09/02	2	71.25	12	71.46	71.80	-10	21,945	-0.05%
2019/08/30	16	70.33	11	70.24	70.40	5	22,042	0.02%
2019/08/29	32	71.03	0	0.00	70.90	32	21,791	0.15%
2019/08/28	0	0.00	7	73.17	73.50	-7	21,629	-0.03%
2019/08/27	0	0.00	8	72.24	72.40	-8	21,576	-0.04%
2019/08/26	5	71.04	8	71.40	71.10	-3	21,613	-0.01%
2019/08/23	4	71.50	2	71.10	71.50	2	21,653	0.01%
2019/08/22	1	70.30	4	70.43	70.30	-3	21,891	-0.01%
2019/08/21	8	70.10	11	70.04	70.20	-3	21,999	-0.01%
2019/08/20	17	70.13	5	69.72	69.60	12	21,910	0.05%
2019/08/19	0	0.00	1	71.20	71.50	-1	21,701	0.00%
2019/08/16	2	71.10	1	72.00	71.30	1	21,706	0.00%
2019/08/15	6	71.70	7	71.00	71.40	-1	21,528	0.00%
2019/08/14	5	72.40	15	71.99	72.50	-10	21,327	-0.05%
2019/08/13	3	67.97	2	68.45	68.80	1	20,914	0.00%
2019/08/12	3	68.13	18	68.88	69.30	-15	20,823	-0.07%
2019/08/08	13	68.65	11	68.74	68.10	2	20,648	0.01%
2019/08/07	14	70.46	9	70.37	69.80	5	20,380	0.02%
2019/08/06	22	68.98	4	69.33	69.20	18	20,360	0.09%
2019/08/05	4	71.20	6	71.25	70.90	-2	20,128	-0.01%
2019/08/02	16	72.40	2	72.30	72.30	14	19,947	0.07%
2019/08/01	3	72.33	25	73.04	74.10	-22	19,603	-0.11%
2019/07/31	24	73.63	16	74.28	74.00	8	19,326	0.04%
2019/07/30	15	74.83	27	75.95	75.80	-12	18,943	-0.06%
2019/07/29	20	75.35	8	74.85	74.80	12	18,672	0.06%
2019/07/26	25	76.11	10	76.12	77.00	15	18,418	0.08%
2019/07/25	15	74.77	146	74.61	76.50	-131	18,036	-0.73%	大賣/鉅額交易
2019/07/24	8	70.83	32	71.07	71.80	-24	17,555	-0.14%
2019/07/23	65	72.66	45	71.90	72.30	20	17,288	0.12%
2019/07/22	12	69.81	45	69.48	69.80	-33	16,822	-0.20%
2019/07/19	6	67.35	3	67.53	67.70	3	16,681	0.02%
2019/07/18	28	67.85	1	68.68	66.70	27	16,766	0.16%
2019/07/17	9	67.63	13	67.55	67.70	-4	16,761	-0.02%
2019/07/16	13	68.52	14	68.84	67.90	-1	16,403	-0.01%
2019/07/15	2	69.10	39	68.65	69.90	-37	16,011	-0.23%
2019/07/12	31	66.33	56	67.31	66.70	-25	15,539	-0.16%
2019/07/11	10	65.00	73	65.33	65.40	-63	14,914	-0.42%
2019/07/10	6	64.00	21	63.91	64.40	-15	14,508	-0.10%
2019/07/09	4	61.55	40	61.62	62.80	-36	14,063	-0.26%
2019/07/08	19	61.11	62	61.24	61.00	-43	13,989	-0.31%
2019/07/05	11	60.30	40	60.82	62.00	-29	13,864	-0.21%
2019/07/04	27	59.16	236	59.42	59.20	-209	13,603	-1.54%	大賣/鉅額交易
2019/07/03	59	65.12	74	65.42	65.20	-15	13,120	-0.11%
2019/07/02	16	66.38	11	66.33	66.30	5	12,926	0.04%
2019/07/01	36	65.66	136	65.53	66.00	-100	12,763	-0.78%	大賣/
2019/06/28	63	64.28	7	64.53	64.50	56	12,675	0.44%
2019/06/27	4	64.03	6	64.00	64.10	-2	12,671	-0.02%
2019/06/26	9	63.57	2	63.75	63.70	7	12,576	0.06%
2019/06/25	3	63.50	11	64.04	63.30	-8	12,511	-0.06%
2019/06/24	9	63.39	4	63.23	63.10	5	12,335	0.04%
2019/06/21	6	63.10	14	63.00	63.00	-8	12,376	-0.06%
2019/06/20	8	62.30	8	62.43	62.30	0	12,425	0.00%
2019/06/19	15	62.03	16	61.91	62.10	-1	12,690	-0.01%
2019/06/17	5	61.10	2	61.35	60.90	3	13,002	0.02%
2019/06/14	12	61.03	9	60.93	60.80	3	13,029	0.02%
2019/06/13	2	60.90	3	60.90	60.90	-1	13,208	-0.01%
2019/06/12	0	0.00	4	60.45	60.70	-4	13,381	-0.03%
2019/06/11	14	59.69	1	59.70	59.40	13	13,387	0.10%
2019/06/10	5	59.38	0	0.00	59.30	5	13,385	0.04%
2019/06/06	13	59.32	3	59.13	59.20	10	13,309	0.08%
2019/06/05	20	61.05	12	60.82	60.50	8	13,197	0.06%
2019/06/04	15	60.95	5	61.06	60.90	10	13,239	0.08%
2019/06/03	2	60.85	14	61.89	61.90	-12	13,345	-0.09%
2019/05/31	79	60.95	33	61.16	61.60	46	13,594	0.34%
2019/05/30	9	58.99	15	59.43	60.00	-6	13,647	-0.04%
2019/05/29	59	58.50	14	58.61	58.00	45	14,301	0.31%
2019/05/28	6	60.57	2	60.70	60.90	4	14,202	0.03%
2019/05/27	11	60.44	2	60.55	60.50	9	14,243	0.06%
2019/05/24	21	59.99	2	59.90	59.80	19	14,355	0.13%
2019/05/23	5	60.00	1.5	60.57	60.20	3.5	14,524	0.02%
2019/05/22	1	60.90	1	61.40	60.80	0	14,473	0.00%
2019/05/21	61	60.82	1	61.30	61.50	60	14,511	0.41%
2019/05/20	130	60.80	50	60.90	60.90	80	14,456	0.55%	大買/
2019/05/17	8	61.03	1	60.60	60.60	7	14,483	0.05%
2019/05/16	2	61.10	0	0.00	61.00	2	14,663	0.01%
2019/05/15	19	62.34	6	62.30	62.00	13	14,857	0.09%
2019/05/14	27	60.35	20.5	60.86	61.50	6.5	14,930	0.04%
2019/05/13	24	62.40	13	62.08	61.10	11	14,868	0.07%
2019/05/10	9	64.24	2	64.30	63.80	7	14,877	0.05%
2019/05/09	13	64.72	1	65.20	64.20	12	14,873	0.08%
2019/05/08	1	65.50	2	65.80	65.90	-1	14,917	-0.01%
2019/05/07	5	65.64	20	66.00	66.20	-15	15,090	-0.10%
2019/05/06	66	65.05	3	65.07	65.00	63	15,350	0.41%
2019/05/03	3	66.37	27	66.43	66.70	-24	15,458	-0.16%
2019/05/02	2	65.90	3	65.90	65.70	-1	15,502	-0.01%
2019/04/30	6	65.27	3	65.07	65.40	3	15,440	0.02%
2019/04/29	14	65.24	4	64.93	64.70	10	15,403	0.06%
2019/04/26	12	65.76	9	66.13	66.00	3	15,443	0.02%
2019/04/25	20	66.03	26	66.38	65.50	-6	15,607	-0.04%
2019/04/24	5	65.44	10	65.16	65.40	-5	15,701	-0.03%
2019/04/23	3	64.87	32	64.58	64.90	-29	15,609	-0.19%
2019/04/22	8	64.10	4	63.90	63.80	4	15,427	0.03%
2019/04/19	3	63.87	13	63.89	63.70	-10	15,609	-0.06%
2019/04/18	5	63.42	4	63.83	63.10	1	15,726	0.01%
2019/04/17	18	63.23	80	63.73	63.90	-62	15,680	-0.40%
2019/04/16	3	62.40	35	62.49	62.70	-32	15,271	-0.21%
2019/04/15	2	61.35	13	61.66	61.70	-11	15,292	-0.07%
2019/04/12	50	60.93	5	61.10	60.50	45	15,430	0.29%
2019/04/11	16	62.14	0	0.00	61.60	16	15,579	0.10%
2019/04/10	1	62.40	3	62.57	62.50	-2	15,541	-0.01%
2019/04/09	2	62.85	6	62.85	62.60	-4	15,544	-0.03%
2019/04/08	19	62.53	27	62.84	63.00	-8	15,589	-0.05%
2019/04/03	71	62.05	7	62.11	62.30	64	15,573	0.41%
2019/04/02	4	61.90	16	61.90	61.70	-12	15,576	-0.08%
2019/04/01	7	61.56	1	61.90	61.00	6	15,479	0.04%
2019/03/29	14	60.87	1	61.20	61.40	13	15,297	0.08%
2019/03/28	14	60.59	0	0.00	60.80	14	15,362	0.09%
2019/03/27	20	61.10	9	61.10	61.10	11	15,426	0.07%
2019/03/26	12	61.27	1	61.00	61.00	11	15,503	0.07%
2019/03/25	16	61.29	502	61.10	61.10	-486	15,537	-3.13%	大賣/鉅額交易
2019/03/22	11	63.45	17	63.72	63.10	-6	15,375	-0.04%
2019/03/21	3	62.70	18	62.84	62.80	-15	15,116	-0.10%
2019/03/20	2	59.80	1	59.90	60.60	1	14,789	0.01%
2019/03/19	4	59.70	0	0.00	59.70	4	14,829	0.03%
2019/03/18	25	59.60	3	59.47	59.50	22	14,908	0.15%
2019/03/15	23	60.57	0	0.00	60.10	23	15,087	0.15%
2019/03/14	45	60.17	1	60.20	60.30	44	14,991	0.29%
2019/03/13	20	60.42	2	60.35	60.10	18	15,174	0.12%
2019/03/12	2	61.30	23	61.31	60.80	-21	15,594	-0.13%
2019/03/11	3	60.50	3	60.63	60.40	0	15,731	0.00%
2019/03/08	22	59.91	9	59.98	60.50	13	16,027	0.08%
2019/03/07	68	60.69	8	60.18	60.00	60	16,221	0.37%
2019/03/06	39	61.58	154	61.50	61.40	-115	16,501	-0.70%	大賣/鉅額交易
2019/03/05	29	63.72	14.3	63.57	63.10	14.7	16,394	0.09%
2019/03/04	46.1	65.12	12	64.97	64.80	34.1	16,369	0.21%
2019/02/27	5	62.60	6	62.85	62.20	-1	15,802	-0.01%
2019/02/26	4.1	62.10	12	62.31	62.00	-8	15,710	-0.05%
2019/02/25	2	61.65	8	61.75	61.60	-6	15,707	-0.04%
2019/02/22	4	61.25	17	62.35	60.90	-13	15,771	-0.08%
2019/02/21	0	0.00	3	60.90	60.80	-3	15,743	-0.02%
2019/02/20	11	60.28	2	60.60	60.60	9	15,996	0.06%
2019/02/19	0.1	60.50	3	60.53	60.50	-3	16,166	-0.02%
2019/02/18	3	60.27	5	60.58	60.20	-2	16,231	-0.01%
2019/02/15	37	60.69	0	0.00	60.00	37	16,456	0.22%
2019/02/14	8	62.10	18	62.14	62.10	-10	16,908	-0.06%
2019/02/13	12	59.43	24	59.88	60.50	-12	16,720	-0.07%
2019/02/12	2	59.45	5	59.78	60.00	-3	16,634	-0.02%
2019/02/11	5	59.56	4	60.08	59.00	1	16,723	0.01%
2019/01/30	2	59.95	20	59.94	60.10	-18	16,698	-0.11%
2019/01/29	10.1	59.18	1	58.80	58.80	9.1	16,892	0.05%
2019/01/28	2.1	60.95	17	61.26	60.80	-15	16,946	-0.09%
2019/01/25	30.1	60.54	10	60.03	60.00	20.1	17,441	0.11%
2019/01/24	11	58.35	30.2	58.70	59.60	-19.2	17,578	-0.11%
2019/01/23	6	57.07	4	56.88	57.00	2	17,784	0.01%
2019/01/22	1	56.50	1	56.70	56.50	0	17,962	0.00%
2019/01/21	2	57.20	6	56.92	57.20	-4	18,153	-0.02%
2019/01/18	5	55.84	6	56.13	56.40	-1	18,315	-0.01%
2019/01/17	9	55.48	4	56.15	55.10	5	18,690	0.03%
2019/01/16	15	56.17	17	56.08	56.40	-2	18,690	-0.01%
2019/01/15	11	52.67	9	53.46	53.60	2	18,317	0.01%
2019/01/14	4	52.15	0	0.00	52.00	4	18,313	0.02%
2019/01/11	5	53.28	2	53.65	53.50	3	18,682	0.02%
2019/01/10	3	53.80	5	53.92	53.80	-2	18,912	-0.01%
2019/01/09	1	53.00	2	52.50	52.50	-1	19,145	-0.01%
2019/01/07	2	52.25	4	52.18	51.80	-2	20,232	-0.01%
2019/01/04	10	50.11	71	50.53	51.60	-61	20,387	-0.30%
2019/01/03	26	52.85	2	52.10	51.50	24	20,481	0.12%
2019/01/02	0	0.00	101	54.91	55.00	-101	20,280	-0.50%	大賣/鉅額交易
2018/12/28	5	55.30	2	55.75	55.00	3	20,283	0.01%
2018/12/27	2	55.60	4	55.95	55.80	-2	20,546	-0.01%
2018/12/26	2	55.10	1	57.50	54.10	1	20,886	0.00%
2018/12/25	0	0.00	3	56.63	57.00	-3	20,699	-0.01%
2018/12/24	2	55.40	7	55.01	56.00	-5	20,630	-0.02%
2018/12/22	0	0.00	2	53.60	53.50	-2	20,579	-0.01%
2018/12/21	4	53.25	0	0.00	53.90	4	20,769	0.02%
2018/12/20	0	0.00	3	53.50	53.20	-3	20,727	-0.01%
2018/12/19	3	53.00	3.6	53.70	53.70	-0.6	20,739	0.00%
2018/12/18	4	53.93	3	54.00	54.50	1	20,886	0.00%
2018/12/17	3	53.53	3	53.53	53.50	0	21,045	0.00%
2018/12/14	1	53.30	1	53.50	53.50	0	21,101	0.00%
2018/12/13	1	53.80	5.2	54.23	54.30	-4.2	21,248	-0.02%
2018/12/12	6	53.37	7	53.53	53.70	-1	21,266	0.00%
2018/12/11	4	52.43	12	52.63	52.90	-8	21,435	-0.04%
2018/12/10	15	52.45	5	52.06	52.10	10	21,444	0.05%
2018/12/07	2	55.75	2	55.75	55.70	0	21,240	0.00%
2018/12/06	27	54.90	10	55.61	55.00	17	21,318	0.08%
2018/12/05	19	57.06	20	57.19	56.90	-1	21,196	0.00%
2018/12/04	13	62.30	3	62.30	62.00	10	20,978	0.05%
2018/12/03	19	63.13	10	63.34	62.80	9	21,411	0.04%
2018/11/30	3	61.03	1	61.00	61.00	2	21,352	0.01%
2018/11/29	22	60.65	47	61.21	60.30	-25	21,074	-0.12%
2018/11/28	7	58.57	11	58.74	58.60	-4	20,549	-0.02%
2018/11/27	4	56.45	244	57.81	58.00	-240	20,421	-1.18%	大賣/鉅額交易
2018/11/26	13	57.32	354	57.50	57.30	-341	20,280	-1.68%	大賣/鉅額交易
2018/11/23	8	56.48	2	57.25	56.10	6	20,060	0.03%
2018/11/22	1	58.10	25	58.10	58.00	-24	19,999	-0.12%
2018/11/21	2	57.70	0	0.00	57.80	2	19,955	0.01%
2018/11/20	10	56.90	3	57.00	57.50	7	19,930	0.04%
2018/11/19	5	56.60	10	56.79	57.50	-5	19,764	-0.03%
2018/11/16	7	55.91	4	55.50	54.60	3	19,540	0.02%
2018/11/15	10	55.90	0	0.00	55.90	10	19,505	0.05%
2018/11/14	7	56.37	19	56.93	56.50	-12	19,728	-0.06%
2018/11/13	18	55.57	29	56.02	56.20	-11	19,607	-0.06%
2018/11/12	11	53.38	1	53.80	53.80	10	19,062	0.05%
2018/11/09	1	53.20	1	54.50	54.20	0	19,229	0.00%
2018/11/08	5	54.68	13	55.33	53.80	-8	19,260	-0.04%
2018/11/07	1	53.10	10	54.79	55.20	-9	19,218	-0.05%
2018/11/06	21	53.45	136	53.04	52.20	-115	19,372	-0.59%	大賣/鉅額交易
2018/11/05	7	55.23	12	55.78	55.70	-5	19,130	-0.03%
2018/11/02	40	56.82	52	56.19	56.10	-12	18,950	-0.06%
2018/11/01	12	54.23	165	53.13	54.40	-153	18,486	-0.83%	大賣/鉅額交易
2018/10/31	28	50.18	130	49.81	51.40	-102	18,245	-0.56%	大賣/鉅額交易
2018/10/30	254	48.14	33	47.59	48.50	221	18,057	1.22%	大買/鉅額交易
2018/10/29	73	45.69	98	45.90	46.60	-25	18,136	-0.14%
2018/10/25	16	46.41	382	46.63	45.75	-366	17,850	-2.05%	大賣/鉅額交易
2018/10/24	24	49.54	23	50.05	49.30	1	17,412	0.01%
2018/10/23	23	50.95	8	50.78	50.50	15	17,196	0.09%
2018/10/22	59	52.09	15	52.08	52.50	44	17,104	0.26%
2018/10/19	27	51.45	17	51.44	52.10	10	17,086	0.06%
2018/10/18	28	52.22	7	52.43	51.50	21	16,829	0.12%
2018/10/17	16	55.11	2	56.10	54.40	14	16,582	0.08%
2018/10/16	62	55.47	47	54.48	54.10	15	16,399	0.09%
2018/10/15	46	55.09	62	56.39	57.20	-16	15,984	-0.10%
2018/10/12	0	0.00	29	52.33	53.30	-29	15,807	-0.18%
2018/10/11	8	48.26	8	48.23	48.50	0	16,127	0.00%
2018/10/09	3	53.60	0	0.00	52.30	3	15,936	0.02%
2018/10/08	3	52.60	5	52.40	52.70	-2	15,934	-0.01%
2018/10/05	12	52.33	137	52.88	52.20	-125	16,046	-0.78%	大賣/鉅額交易
2018/10/04	34	54.67	15	55.29	53.90	19	15,944	0.12%
2018/10/03	9	57.86	0	0.00	57.80	9	15,634	0.06%
2018/10/02	9	58.54	0	0.00	58.40	9	15,806	0.06%
2018/10/01	3	58.87	2	59.15	59.20	1	15,987	0.01%
2018/09/28	151	60.15	160	58.33	58.10	-9	16,032	-0.06%	大買/大賣/
2018/09/27	2	59.30	1	59.10	59.80	1	16,022	0.01%
2018/09/26	16	60.48	7	60.54	60.20	9	16,059	0.06%
2018/09/25	0	0.00	18	60.89	61.70	-18	15,996	-0.11%
2018/09/21	11	57.62	7	57.99	58.50	4	15,787	0.03%
2018/09/20	7	59.43	0	0.00	59.50	7	15,577	0.04%
2018/09/19	102	60.99	109	60.02	60.00	-7	15,619	-0.04%	大買/大賣/
2018/09/18	10	59.75	0	0.00	59.30	10	15,521	0.06%
2018/09/17	3	61.47	8	61.50	61.20	-5	15,653	-0.03%
2018/09/14	9	59.47	5	59.34	59.60	4	15,536	0.03%
2018/09/13	7	58.39	7	58.53	57.50	0	15,487	0.00%
2018/09/12	29	57.70	3	57.90	57.40	26	15,392	0.17%
2018/09/11	102	60.11	7	60.43	60.10	95	15,284	0.62%	大買/
2018/09/10	0	0.00	133	58.23	59.40	-133	15,273	-0.87%	大賣/鉅額交易
2018/09/07	151	57.57	131	60.41	57.50	20	15,057	0.13%	大買/大賣/
2018/09/06	10	63.89	0	0.00	63.60	10	14,555	0.07%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/04	2	67.45	0	0.00	67.60	2	14,515	0.01%
2018/09/03	2	66.95	7	66.79	66.70	-5	14,537	-0.03%
2018/08/31	3	68.87	3	69.03	69.70	0	14,532	0.00%
2018/08/30	1	69.30	20	69.59	69.80	-19	14,599	-0.13%
2018/08/29	1	69.80	4	71.18	69.90	-3	14,638	-0.02%
2018/08/28	20	71.73	9	71.88	70.70	11	14,686	0.07%
2018/08/27	4	69.95	11	69.57	70.10	-7	14,685	-0.05%
2018/08/24	2	67.60	2	67.30	67.40	0	14,615	0.00%
2018/08/23	2	67.00	51	67.00	67.30	-49	14,816	-0.33%
2018/08/22	9	68.21	6	69.05	67.40	3	15,016	0.02%
2018/08/21	29	68.07	47	68.34	68.50	-18	14,898	-0.12%
2018/08/20	41	66.55	46	67.24	65.70	-5	14,733	-0.03%
2018/08/17	16	65.83	1.1	65.47	65.00	14.9	14,696	0.10%
2018/08/16	16	64.75	28	66.42	67.30	-12	14,730	-0.08%
2018/08/15	13	68.26	1	67.80	67.70	12	14,720	0.08%
2018/08/14	7	68.21	67	69.44	70.20	-60	14,828	-0.40%
2018/08/13	29	70.00	100	69.61	68.90	-71	14,780	-0.48%
2018/08/10	6.1	73.48	4	73.75	73.20	2.1	14,684	0.01%
2018/08/09	1	74.10	5	74.14	73.80	-4	15,217	-0.03%
2018/08/08	8	75.00	5	74.58	73.70	3	15,904	0.02%
2018/08/07	9	74.27	12	74.34	74.30	-3	15,697	-0.02%
2018/08/06	16	74.12	13	74.12	73.60	3	15,527	0.02%
2018/08/03	23	76.92	12	76.40	75.80	11	15,434	0.07%
2018/08/02	8	78.35	100	78.20	78.40	-92	15,088	-0.61%
2018/08/01	11	78.85	7	79.31	79.60	4	15,260	0.03%
2018/07/31	6	78.93	0	0.00	78.60	6	15,524	0.04%
2018/07/30	8	80.20	5.1	79.88	79.60	2.9	15,472	0.02%
2018/07/27	5	81.86	8	81.76	81.90	-3	15,429	-0.02%
2018/07/26	4	81.23	8	81.45	81.00	-4	15,483	-0.03%
2018/07/25	12	79.17	14	80.35	80.70	-2	15,438	-0.01%
2018/07/24	7	78.60	5	78.26	78.70	2	15,313	0.01%
2018/07/23	9	78.51	10	78.68	78.50	-1	15,282	-0.01%
2018/07/20	10	80.52	6	80.48	80.50	4	15,145	0.03%
2018/07/19	21	81.25	14.2	81.23	80.20	6.9	14,995	0.05%
2018/07/18	469	85.47	15	84.58	84.00	454	14,804	3.07%	大買/鉅額交易
2018/07/17	11	87.27	5	87.48	88.10	6	14,268	0.04%
2018/07/16	4	86.60	2	86.35	86.00	2	14,503	0.01%
2018/07/13	6	88.23	8	87.40	88.80	-2	14,830	-0.01%
2018/07/12	14	85.77	14	85.91	86.00	0	14,930	0.00%
2018/07/11	4	82.65	2	83.45	83.60	2	14,854	0.01%
2018/07/10	2	82.40	3	83.80	83.90	-1	14,839	-0.01%
2018/07/09	6	80.77	4	81.72	81.00	2	14,834	0.01%
2018/07/05	0.1	78.50	9	79.03	78.10	-9	14,840	-0.06%
2018/07/04	6	81.80	1	81.10	80.90	5	14,867	0.03%
2018/07/03	4	82.18	16	82.68	81.80	-12	14,987	-0.08%
2018/07/02	7	81.39	3	82.87	81.00	4	15,008	0.03%
2018/06/29	5	83.06	3	82.97	83.20	2	15,006	0.01%
2018/06/28	6.1	82.32	2	82.90	83.00	4.1	14,896	0.03%
2018/06/27	1	87.70	7	87.39	87.20	-6	14,905	-0.04%
2018/06/26	6.1	83.05	6	84.72	85.40	0.1	14,884	0.00%
2018/06/25	18	88.63	6.2	89.04	86.50	11.8	14,928	0.08%
2018/06/22	13	91.58	3	91.90	92.50	10	14,980	0.07%
2018/06/21	0	0.00	7	91.93	92.50	-7	15,189	-0.05%
2018/06/20	5	91.10	0	0.00	90.40	5	15,469	0.03%
2018/06/19	12	91.87	14.1	92.01	90.60	-2.1	15,738	-0.01%
2018/06/15	3	92.37	9	92.19	92.30	-6	15,984	-0.04%
2018/06/14	10	92.27	13	93.36	93.00	-3	16,223	-0.02%
2018/06/13	18	95.25	26	95.33	94.00	-8	16,634	-0.05%
2018/06/12	17	98.96	2	97.85	97.60	15	17,044	0.09%
2018/06/11	12	100.50	15	100.03	100.50	-3	17,150	-0.02%
2018/06/08	6	100.07	1	99.40	99.80	5	17,589	0.03%
2018/06/07	53	100.00	77	100.98	101.00	-24	18,378	-0.13%
2018/06/06	86	100.04	2	99.95	100.00	84	18,443	0.46%
2018/06/05	2	99.90	7	101.64	101.00	-5	18,596	-0.03%
2018/06/04	8	99.11	10.2	99.00	100.50	-2.2	18,828	-0.01%
2018/06/01	9	97.80	7	97.67	97.50	2	18,800	0.01%
2018/05/31	7	98.59	13	98.14	99.60	-6	18,818	-0.03%
2018/05/30	13.1	96.20	5	96.30	96.50	8.1	18,634	0.04%
2018/05/29	3.1	99.20	4	99.08	98.90	-1	18,503	-0.01%
2018/05/28	14	99.44	1	99.00	99.30	13	18,719	0.07%
2018/05/25	3	102.00	3	101.00	100.50	0	19,323	0.00%
2018/05/24	7	101.29	9	100.94	102.00	-2	19,520	-0.01%
2018/05/23	16.2	99.30	11	99.52	99.30	5.2	19,558	0.03%
2018/05/22	7	98.91	87	101.26	97.20	-80	19,441	-0.41%
2018/05/21	89	99.25	2	99.00	99.00	87	19,640	0.44%
2018/05/18	16	99.84	25	99.40	98.90	-9	19,694	-0.05%
2018/05/17	55	104.58	53.1	104.12	101.50	1.9	19,593	0.01%
2018/05/16	36	100.63	100	97.15	102.50	-64	19,118	-0.33%
2018/05/15	1	95.10	47	95.83	95.50	-46	18,718	-0.25%
2018/05/14	85	95.63	12	96.42	95.30	73	19,002	0.38%
2018/05/11	55	96.85	17	96.66	95.60	38	19,074	0.20%
2018/05/10	9	94.79	25	93.76	93.60	-16	18,979	-0.08%
2018/05/09	0	0.00	66	94.19	94.40	-66	19,083	-0.35%
2018/05/08	20	94.08	25	93.87	94.00	-5	18,972	-0.03%
2018/05/07	3	92.67	41	92.73	92.60	-38	18,680	-0.20%
2018/05/04	42	91.82	70	91.29	91.70	-28	18,653	-0.15%
2018/05/03	17	90.04	4	90.40	89.90	13	18,672	0.07%
2018/05/02	1	91.70	21	92.87	91.70	-20	18,748	-0.11%
2018/04/30	2	92.10	1	92.80	93.00	1	18,689	0.01%
2018/04/27	18	93.43	2	93.75	93.10	16	18,725	0.09%
2018/04/26	22	92.30	34	92.24	91.80	-12	18,716	-0.06%
2018/04/25	22	89.95	18	90.61	90.80	4	18,742	0.02%
2018/04/24	36	90.06	47	89.93	90.10	-11	18,877	-0.06%
2018/04/23	6	92.93	5.1	93.00	93.00	0.9	19,254	0.00%
2018/04/20	24	94.08	18	94.76	92.70	6	19,486	0.03%
2018/04/19	27	96.81	35	95.76	97.90	-8	19,220	-0.04%
2018/04/18	16	92.89	33	93.15	93.10	-17	18,841	-0.09%
2018/04/17	17	89.95	22.1	90.69	89.50	-5.1	18,660	-0.03%
2018/04/16	7	92.47	8	92.21	92.20	-1	18,787	-0.01%
2018/04/13	21	94.48	16	93.46	93.40	5	18,749	0.03%
2018/04/12	14	92.37	6	92.40	92.50	8	18,780	0.04%
2018/04/11	7	92.33	25	92.11	91.20	-18	19,053	-0.09%
2018/04/10	10	90.32	110	89.32	91.90	-100	19,019	-0.53%	大賣/
2018/04/09	193	88.31	5	88.38	88.50	188	19,053	0.99%	大買/鉅額交易
2018/04/03	11	90.23	79	90.09	90.60	-68	18,913	-0.36%
2018/04/02	4	92.28	8	92.09	91.70	-4	18,896	-0.02%
2018/03/31	4	91.50	3	91.83	92.00	1	18,981	0.01%
2018/03/30	15	91.99	2	91.55	91.80	13	19,101	0.07%
2018/03/29	15	91.37	12	91.82	92.30	3	19,052	0.02%
2018/03/28	11	91.78	9	91.58	90.70	2	18,971	0.01%
2018/03/27	5	94.56	8	94.08	95.40	-3	18,730	-0.02%
2018/03/26	38	92.92	5	92.04	92.00	33	18,622	0.18%
2018/03/23	5	92.04	192	94.44	94.50	-187	18,478	-1.01%	大賣/鉅額交易
2018/03/22	4	97.08	12	97.37	96.30	-8	18,238	-0.04%
2018/03/21	8	98.05	44	98.32	99.00	-36	17,895	-0.20%
2018/03/20	8	95.68	6	96.30	95.00	2	17,524	0.01%
2018/03/19	13	97.77	15	96.95	97.00	-2	17,250	-0.01%
2018/03/16	11	93.31	16	93.26	94.20	-5	16,725	-0.03%
2018/03/15	3	90.33	1	90.40	91.00	2	16,156	0.01%
2018/03/14	7	90.90	107	89.69	89.40	-100	16,113	-0.62%	大賣/
2018/03/13	41	89.48	67	87.03	89.90	-26	15,958	-0.16%
2018/03/12	3	84.10	14	84.37	83.00	-11	15,361	-0.07%
2018/03/09	2	83.45	18	83.25	83.30	-16	15,454	-0.10%
2018/03/08	8	82.30	32	81.88	82.00	-24	15,864	-0.15%
2018/03/07	1	80.60	14	80.50	80.00	-13	15,939	-0.08%
2018/03/06	4	79.75	1	80.40	79.60	3	16,308	0.02%
2018/03/05	7	78.96	0	0.00	78.40	7	16,806	0.04%
2018/03/02	8	78.31	2	78.15	78.40	6	16,955	0.04%
2018/03/01	16	79.43	8	80.03	78.70	8	16,954	0.05%
2018/02/27	7	81.03	13	82.19	80.80	-6	16,838	-0.04%
2018/02/26	4	80.88	8	81.30	81.00	-4	16,145	-0.02%
2018/02/23	2	79.55	4	79.90	79.90	-2	16,437	-0.01%
2018/02/22	3	79.13	0	0.00	79.30	3	16,460	0.02%
2018/02/21	7	79.70	20	79.93	79.90	-13	16,493	-0.08%
2018/02/12	2	75.65	49	75.49	76.00	-47	16,049	-0.29%
2018/02/09	6	70.00	6	71.15	73.30	0	15,942	0.00%
2018/02/08	53	73.34	3	73.77	72.70	50	15,942	0.31%
2018/02/07	26	75.05	8	75.83	73.60	18	15,895	0.11%
2018/02/06	11	73.80	10	72.98	72.40	1	15,857	0.01%
2018/02/05	23	77.15	4	77.18	77.40	19	15,869	0.12%
2018/02/02	7	80.23	1	80.40	79.60	6	16,005	0.04%
2018/02/01	183	81.00	3	80.67	81.20	180	16,025	1.12%	大買/鉅額交易
2018/01/31	103	78.12	3	78.10	79.40	100	16,008	0.62%	大買/
2018/01/30	3	78.70	0	0.00	78.40	3	16,229	0.02%
2018/01/29	4	79.43	0	0.00	78.80	4	16,170	0.02%
2018/01/26	1	79.80	2	79.20	79.40	-1	16,229	-0.01%
2018/01/25	5	78.80	0	78.50	78.50	5	16,320	0.03%
2018/01/24	4	80.40	0	0.00	80.50	4	16,586	0.02%
2018/01/23	0	0.00	1	81.10	80.20	-1	16,916	-0.01%
2018/01/22	12	80.72	0	0.00	80.50	12	17,064	0.07%
2018/01/19	7	81.20	24	80.80	80.60	-17	17,178	-0.10%
2018/01/18	4	82.20	49	82.58	82.00	-45	17,082	-0.26%
2018/01/17	77	82.74	1	81.50	81.00	76	16,966	0.45%
2018/01/16	9	84.32	28	84.73	85.00	-19	16,460	-0.12%
2018/01/15	3	82.03	6	82.54	83.40	-3	16,305	-0.02%
2018/01/12	0	0.00	4	81.20	81.40	-4	16,449	-0.02%
2018/01/11	5	80.50	9	80.47	80.30	-4	16,696	-0.02%
2018/01/10	15	78.92	2	78.25	78.30	13	17,035	0.08%
2018/01/09	12	82.68	1	83.30	82.60	11	17,423	0.06%
2018/01/08	3	84.00	2	84.55	83.50	1	17,815	0.01%
2018/01/05	7	83.14	7	83.67	83.50	0	18,110	0.00%
2018/01/04	2	81.10	15	81.11	81.50	-13	17,929	-0.07%
2018/01/03	1	79.60	16	80.32	80.30	-15	18,254	-0.08%
2018/01/02	11	79.00	6	78.52	78.00	5	18,418	0.03%