南亞科 (2408)-元大-新莊券商分點個股進出

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
64.5
漲跌
▼0.3
漲幅
-0.46%
成交量
11,861張
產業
上市半導體類股▼2.09%
1765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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/31	4.1	65.00	6	65.52	64.50	-1.9	16,864	-0.01%
2024/05/30	34	65.58	7	65.61	64.80	27	16,820	0.16%
2024/05/29	6	66.20	17	66.39	66.00	-11	16,764	-0.07%
2024/05/28	16	66.11	99	66.23	66.50	-83	16,850	-0.49%
2024/05/27	9	64.57	7	65.03	64.80	2	16,831	0.01%
2024/05/24	1	64.70	4	64.78	64.40	-3	17,000	-0.02%
2024/05/23	40	64.13	1.1	64.30	64.20	39	17,055	0.23%
2024/05/22	4	64.28	4	64.33	64.60	0	17,322	0.00%
2024/05/21	16	63.72	17	63.82	63.50	-1	17,410	-0.01%
2024/05/20	8	63.06	12	63.26	63.30	-4	17,471	-0.02%
2024/05/17	114.3	62.99	8	63.25	62.80	106.3	17,533	0.61%	大買/鉅額交易
2024/05/16	72	64.10	3	64.00	64.00	69	17,405	0.40%
2024/05/15	32	65.21	24	65.22	64.60	8	17,529	0.05%
2024/05/14	6	65.03	1	64.80	64.80	5	18,106	0.03%
2024/05/13	9	64.52	3	64.60	64.40	6	18,155	0.03%
2024/05/10	26	63.93	8	64.21	64.40	18	18,236	0.10%
2024/05/09	66.7	64.79	4.1	65.38	64.00	62.6	18,117	0.35%
2024/05/08	4	66.65	0.1	67.10	66.60	4	17,883	0.02%
2024/05/07	16.2	67.46	10	68.37	66.80	6.2	17,914	0.03%
2024/05/06	9.1	67.24	12	67.88	66.90	-3	17,662	-0.02%
2024/05/03	11	66.75	37	67.10	65.80	-26	17,378	-0.15%
2024/05/02	11.1	66.18	3.2	66.23	66.60	7.9	17,305	0.05%
2024/04/30	44	66.68	2	66.90	66.10	42	17,441	0.24%
2024/04/29	3.2	67.16	22	67.36	67.50	-18.8	17,653	-0.11%
2024/04/26	13.4	65.85	3	65.57	65.70	10.4	17,681	0.06%
2024/04/25	6.9	65.83	22	65.25	65.60	-15.1	17,603	-0.09%
2024/04/24	10.8	65.20	49	65.18	65.50	-38.2	17,558	-0.22%
2024/04/23	17.2	62.69	6	62.50	62.80	11.2	17,548	0.06%
2024/04/22	71.2	61.24	1	61.10	61.20	70.2	17,538	0.40%
2024/04/19	47.3	62.27	13	62.32	62.00	34.3	17,518	0.20%
2024/04/18	23.4	64.43	21.1	64.74	64.30	2.3	17,403	0.01%
2024/04/17	57.7	65.00	10	65.04	64.50	47.7	17,751	0.27%
2024/04/16	61.7	66.68	12.6	66.01	65.50	49.1	17,642	0.28%
2024/04/15	26	69.89	11	70.10	70.00	15	17,334	0.09%
2024/04/12	11	71.66	55	71.87	71.80	-44	17,232	-0.26%
2024/04/11	38	69.69	69	70.87	70.60	-31	16,845	-0.18%
2024/04/10	49.1	70.59	50.3	70.24	70.20	-1.2	16,560	-0.01%
2024/04/09	9.1	68.24	26	68.33	68.40	-16.9	16,334	-0.10%
2024/04/08	40	68.42	3.1	69.15	68.10	36.9	16,321	0.23%
2024/04/03	7.1	67.95	5	68.18	68.20	2.1	16,271	0.01%
2024/04/02	32.2	69.90	19	69.86	69.10	13.2	16,456	0.08%
2024/04/01	25.2	69.59	42.1	68.90	69.40	-16.9	16,546	-0.10%
2024/03/29	13.5	67.64	8.7	67.89	67.70	4.8	16,468	0.03%
2024/03/28	22.1	67.95	13	68.78	67.60	9.1	16,442	0.06%
2024/03/27	33.6	68.00	5	67.82	67.90	28.6	16,791	0.17%
2024/03/26	11.3	68.06	21.3	69.16	68.10	-10	16,954	-0.06%
2024/03/25	12.5	68.06	40.4	68.52	68.50	-27.9	16,725	-0.17%
2024/03/22	73.8	69.64	131.2	69.95	69.60	-57.4	16,622	-0.35%	大賣/
2024/03/21	30.7	65.28	112.6	66.15	67.60	-82	15,466	-0.53%	大賣/
2024/03/20	23.1	62.06	3	62.00	61.50	20.1	14,939	0.13%
2024/03/19	23	62.57	6.1	62.42	62.30	17	15,179	0.11%
2024/03/18	81	62.95	14	62.26	62.40	67	15,160	0.44%
2024/03/15	8.1	63.89	13	64.07	63.90	-4.9	15,090	-0.03%
2024/03/14	58.5	63.88	14	64.20	63.80	44.4	15,053	0.30%
2024/03/13	54.7	64.14	4	64.63	63.30	50.7	15,008	0.34%
2024/03/12	13.1	65.62	2	65.55	65.70	11.1	14,785	0.07%
2024/03/11	7	66.20	14.1	66.53	65.80	-7.1	14,793	-0.05%
2024/03/08	12.6	65.02	6	65.78	65.00	6.6	14,679	0.04%
2024/03/07	36.1	65.95	45.1	66.83	65.70	-9.1	14,685	-0.06%
2024/03/06	43.1	65.41	7	65.63	65.10	36.1	14,756	0.24%
2024/03/05	15.3	65.89	5.1	66.04	65.80	10.2	15,155	0.07%
2024/03/04	20.1	66.49	8	66.90	66.50	12.1	15,704	0.08%
2024/03/01	9.2	66.46	6	66.85	66.30	3.2	16,281	0.02%
2024/02/29	5.1	67.02	11	67.57	67.30	-5.9	16,437	-0.04%
2024/02/27	93.6	67.24	28	68.27	66.30	65.6	16,604	0.40%
2024/02/26	17.2	67.95	7	67.81	67.90	10.2	16,550	0.06%
2024/02/23	43.1	68.52	9	68.80	67.70	34.1	16,648	0.20%
2024/02/22	13.3	67.11	7.1	67.73	68.10	6.2	16,559	0.04%
2024/02/21	5.6	68.07	29.1	68.02	67.30	-23.5	16,631	-0.14%
2024/02/20	30.2	67.35	45	67.53	67.80	-14.8	16,506	-0.09%
2024/02/19	37.1	65.34	25.1	66.21	66.60	12	16,388	0.07%
2024/02/16	27.7	64.89	20	65.15	65.90	7.7	16,442	0.05%
2024/02/15	145.8	65.74	5.4	65.71	65.40	140.4	16,233	0.87%	大買/鉅額交易
2024/02/05	22.6	67.37	8	67.70	68.20	14.6	15,749	0.09%
2024/02/02	36.8	67.95	1.4	68.13	67.60	35.4	15,710	0.23%
2024/02/01	7.5	68.83	1	69.20	69.20	6.5	15,595	0.04%
2024/01/31	3.2	69.11	1	69.20	68.70	2.1	15,589	0.01%
2024/01/30	11.6	69.75	1	69.60	69.30	10.6	15,632	0.07%
2024/01/29	1	70.10	4	70.33	70.80	-3	15,743	-0.02%
2024/01/26	7	71.24	11	71.11	71.00	-4	15,757	-0.03%
2024/01/25	3	71.17	3.8	71.23	71.00	-0.8	15,800	0.00%
2024/01/24	10.5	71.46	37	71.90	71.60	-26.5	15,743	-0.17%
2024/01/23	27.6	70.63	28.2	70.93	70.70	-0.6	15,551	0.00%
2024/01/22	23.1	68.96	1	69.20	69.30	22.1	15,291	0.14%
2024/01/19	2	69.30	4	69.58	69.30	-2	15,260	-0.01%
2024/01/18	6	69.02	0	0.00	68.20	6	15,318	0.04%
2024/01/17	18	68.47	3.1	69.98	67.80	14.9	15,230	0.10%
2024/01/16	21.3	69.85	3	69.97	69.40	18.3	15,127	0.12%
2024/01/15	4	71.08	15	71.00	71.50	-11	15,034	-0.07%
2024/01/12	6	68.92	4	69.15	68.80	2	14,915	0.01%
2024/01/11	57.3	69.25	17	69.00	69.40	40.3	14,862	0.27%
2024/01/10	20.2	71.47	8	71.43	71.50	12.2	14,549	0.08%
2024/01/09	8	73.15	2	74.30	72.60	6	14,570	0.04%
2024/01/08	7	73.21	0	0.00	73.10	7	14,541	0.05%
2024/01/05	2.2	74.67	4.2	75.04	74.70	-2	14,614	-0.01%
2024/01/04	16	73.60	29	74.30	74.40	-13	14,802	-0.09%
2024/01/03	24.2	73.63	50	73.11	73.10	-25.8	14,861	-0.17%
2024/01/02	4	77.15	2	76.50	76.50	2	14,627	0.01%
2023/12/29	1	78.00	2	78.35	78.00	-1	14,616	-0.01%
2023/12/28	8	78.81	44	78.36	78.30	-36	14,536	-0.25%
2023/12/27	11.8	79.10	31.1	79.17	79.70	-19.2	14,374	-0.13%
2023/12/26	49.1	77.86	29.2	77.51	78.00	19.9	14,081	0.14%
2023/12/25	3	75.53	2	75.80	75.40	1	14,281	0.01%
2023/12/22	42.2	78.42	22.3	77.79	75.90	20	14,305	0.14%
2023/12/21	7.2	75.00	49	74.57	75.40	-41.8	13,770	-0.30%
2023/12/20	15	72.17	0.4	73.00	71.80	14.6	13,486	0.11%
2023/12/19	9.4	73.62	8	73.34	73.10	1.4	13,411	0.01%
2023/12/18	11	73.74	0	0.00	73.40	11	13,450	0.08%
2023/12/15	9	74.68	61.2	74.58	74.50	-52.1	13,379	-0.39%
2023/12/14	36.5	74.10	12.3	74.47	72.80	24.2	12,831	0.19%
2023/12/13	2	72.80	8	73.26	73.70	-6	12,607	-0.05%
2023/12/12	3	72.97	25.2	73.20	72.50	-22.2	12,936	-0.17%
2023/12/11	1.1	72.02	2	72.20	72.20	-0.9	12,912	-0.01%
2023/12/08	25	71.66	1	72.00	72.10	24	12,959	0.19%
2023/12/07	6	71.07	6.1	70.88	70.70	-0.1	12,868	0.00%
2023/12/06	7	72.66	0	0.00	72.00	7	12,755	0.05%
2023/12/05	4.7	72.61	21	72.58	73.20	-16.3	12,633	-0.13%
2023/12/04	6.3	74.34	11	74.12	74.00	-4.7	12,581	-0.04%
2023/12/01	1	73.80	4	73.80	73.70	-3	12,372	-0.02%
2023/11/30	17	74.37	13.7	74.72	75.00	3.3	12,116	0.03%
2023/11/29	5.5	73.53	16.1	73.57	74.20	-10.6	11,568	-0.09%
2023/11/28	8.1	71.58	42.2	72.70	73.50	-34.2	11,080	-0.31%
2023/11/27	6	69.43	6	70.25	70.10	0	10,413	0.00%
2023/11/24	12	69.58	17	69.38	70.80	-5	10,125	-0.05%
2023/11/22	4.1	70.42	11.8	70.34	70.70	-7.7	9,571	-0.08%
2023/11/21	1.1	70.58	3	70.20	70.60	-1.9	9,356	-0.02%
2023/11/20	5	70.08	24.6	70.09	70.00	-19.6	9,141	-0.21%
2023/11/17	1.1	67.37	7.3	67.10	67.40	-6.2	8,935	-0.07%
2023/11/16	5.2	67.41	11	67.38	67.20	-5.8	8,874	-0.07%
2023/11/15	29.1	67.91	50	68.27	67.60	-20.9	8,836	-0.24%
2023/11/14	4	65.65	25	65.75	66.10	-21	8,635	-0.24%
2023/11/13	14.3	63.17	11	63.49	63.60	3.3	8,651	0.04%
2023/11/10	21.8	64.11	5.3	63.96	63.70	16.6	8,596	0.19%
2023/11/09	4.5	64.66	1	64.80	64.60	3.5	8,583	0.04%
2023/11/08	6	65.60	5	65.70	65.40	1	8,677	0.01%
2023/11/07	7.1	66.20	6	66.10	65.90	1.1	8,693	0.01%
2023/11/06	34	64.62	12	65.29	65.40	22	8,664	0.25%
2023/11/03	6	66.08	4	66.05	66.10	2	8,452	0.02%
2023/11/02	6	65.32	4	65.78	65.60	2	8,451	0.02%
2023/11/01	6	64.82	1.5	64.52	64.50	4.5	8,360	0.05%
2023/10/31	5.3	65.15	3.5	65.18	64.70	1.8	8,416	0.02%
2023/10/30	7.2	64.65	0	0.00	64.90	7.2	8,489	0.08%
2023/10/27	13	65.22	0	0.00	64.80	13	8,531	0.15%
2023/10/26	19.1	66.48	3	66.60	66.10	16.1	8,531	0.19%
2023/10/25	2	68.10	0.6	68.17	68.00	1.4	8,724	0.02%
2023/10/24	14.3	68.03	3.5	68.91	67.80	10.8	8,898	0.12%
2023/10/23	2	69.80	0	0.00	69.60	2	8,945	0.02%
2023/10/20	2.3	70.31	3	69.87	70.30	-0.7	8,977	-0.01%
2023/10/19	0	0.00	5	70.50	70.50	-5	8,939	-0.06%
2023/10/18	9.2	70.11	0	0.00	70.20	9.2	8,999	0.10%
2023/10/17	6.4	71.15	12	71.21	70.90	-5.6	8,886	-0.06%
2023/10/16	1.1	69.73	11	70.21	70.60	-10	8,898	-0.11%
2023/10/13	15	70.81	4	71.35	70.80	11	8,919	0.12%
2023/10/12	26	68.13	86.3	68.93	71.00	-60.3	8,808	-0.68%
2023/10/11	17	70.34	10	70.93	70.70	7	8,569	0.08%
2023/10/06	11	69.70	19	69.65	69.20	-8	8,525	-0.09%
2023/10/05	1.5	69.63	36.2	69.09	69.50	-34.7	8,578	-0.40%
2023/10/04	17	67.65	7	68.63	67.70	10	8,613	0.12%
2023/10/03	67.1	69.28	7.3	69.62	68.10	59.8	8,654	0.69%
2023/10/02	1.4	67.47	39	67.66	67.60	-37.6	8,587	-0.44%
2023/09/28	82.8	66.58	6.5	67.26	65.60	76.3	8,542	0.89%
2023/09/27	4.2	69.34	2	69.65	69.80	2.2	8,234	0.03%
2023/09/26	4	70.83	1.5	70.89	70.30	2.5	8,255	0.03%
2023/09/25	5.2	72.42	1	72.40	71.60	4.2	8,271	0.05%
2023/09/22	4.1	72.04	1	72.10	72.00	3.1	8,461	0.04%
2023/09/21	8.5	71.68	9	72.19	72.80	-0.5	8,584	-0.01%
2023/09/20	5.4	70.73	23.3	70.61	70.70	-17.9	8,534	-0.21%
2023/09/19	12	72.41	7.7	72.10	71.70	4.4	8,729	0.05%
2023/09/18	10	72.45	10	73.15	72.30	0	8,931	0.00%
2023/09/15	15	72.02	59.1	72.50	72.40	-44.1	9,068	-0.49%
2023/09/14	2.1	69.11	21	69.46	70.00	-19	8,745	-0.22%
2023/09/13	12	67.79	6	68.38	68.40	6	8,704	0.07%
2023/09/12	1	65.90	7	66.81	66.80	-6	8,869	-0.07%
2023/09/11	9.3	66.21	0	0.00	65.70	9.3	8,993	0.10%
2023/09/08	6	66.32	4	67.23	67.20	2	9,209	0.02%
2023/09/07	7	68.22	1	69.00	67.20	6	9,409	0.06%
2023/09/06	0	0.00	11	68.03	68.00	-11	9,453	-0.12%
2023/09/05	8	67.44	2	68.55	68.10	6	9,499	0.06%
2023/09/04	8	67.34	2	68.25	67.60	6	9,556	0.06%
2023/09/01	4	68.20	9.4	68.52	68.20	-5.4	9,565	-0.06%
2023/08/31	4	67.60	3	68.40	66.60	1	9,428	0.01%
2023/08/30	16.4	66.83	16	66.73	66.70	0.4	9,383	0.00%
2023/08/29	3.3	66.35	11	65.36	66.20	-7.7	9,505	-0.08%
2023/08/28	9	64.92	4	65.53	65.60	5	9,658	0.05%
2023/08/25	4	64.90	5	65.56	65.00	-1	9,955	-0.01%
2023/08/24	0.2	65.20	3	64.77	65.30	-2.8	10,028	-0.03%
2023/08/22	2	63.95	1	64.00	63.50	1	10,395	0.01%
2023/08/21	4	63.60	1	63.50	63.40	3	10,899	0.03%
2023/08/18	5	64.62	2	65.20	64.60	3	11,063	0.03%
2023/08/17	9.3	64.89	9.3	64.17	65.60	0	11,119	0.00%
2023/08/16	7	63.53	3	63.80	63.70	4	11,260	0.04%
2023/08/15	7	65.24	17	65.63	64.60	-10	11,326	-0.09%
2023/08/14	28	65.05	1.5	64.79	64.90	26.5	11,543	0.23%
2023/08/11	1.1	67.79	6	68.08	67.90	-4.9	11,783	-0.04%
2023/08/10	28	67.33	1	67.10	67.10	27	11,789	0.23%
2023/08/09	2	68.65	7.2	68.51	68.90	-5.2	11,769	-0.04%
2023/08/08	22	68.68	0	0.00	68.50	22	11,788	0.19%
2023/08/04	5	69.44	1	69.40	69.90	4	11,794	0.03%
2023/08/02	17	69.45	4.1	70.20	69.10	12.9	11,778	0.11%
2023/08/01	7	71.71	6.3	71.77	71.00	0.7	11,775	0.01%
2023/07/31	21.2	73.12	1.1	73.96	72.30	20.1	11,778	0.17%
2023/07/28	21.4	74.25	50.3	74.02	74.80	-28.9	11,713	-0.25%
2023/07/27	5.3	70.03	33.1	70.16	71.40	-27.8	11,480	-0.24%
2023/07/26	22	66.69	7.5	67.35	67.10	14.5	11,341	0.13%
2023/07/25	5	68.58	2	68.80	68.20	3	11,414	0.03%
2023/07/24	1	69.60	0	0.00	69.30	1	11,413	0.01%
2023/07/21	5	69.44	2	69.90	70.10	3	11,443	0.03%
2023/07/20	0	0.00	4	70.35	70.30	-4	11,408	-0.04%
2023/07/19	7.8	70.46	4.1	70.83	70.40	3.7	11,461	0.03%
2023/07/18	11.4	70.10	0	0.00	69.50	11.4	11,413	0.10%
2023/07/17	1.8	71.61	2	71.55	71.70	-0.2	11,465	0.00%
2023/07/14	0	0.00	7.5	71.16	71.70	-7.5	11,512	-0.07%
2023/07/13	2	71.55	18	71.41	70.90	-16	11,526	-0.14%
2023/07/12	9.1	69.64	6	70.03	70.10	3.1	11,523	0.03%
2023/07/11	5	70.10	12	70.70	69.90	-7	11,521	-0.06%
2023/07/10	13.3	69.73	0	0.00	69.70	13.3	11,643	0.11%
2023/07/07	7	69.03	8	68.57	69.10	-1	12,084	-0.01%
2023/07/06	2.5	70.05	0	0.00	70.10	2.5	12,369	0.02%
2023/07/05	8	69.96	4	70.00	70.10	4	12,646	0.03%
2023/07/04	4	70.45	1.2	70.63	70.40	2.8	12,939	0.02%
2023/07/03	7	70.20	5	70.26	70.10	2	13,198	0.02%
2023/06/30	8.1	70.44	6	70.30	70.80	2.1	13,756	0.02%
2023/06/29	14	72.41	6	72.60	72.20	8	13,957	0.06%
2023/06/28	6	70.17	2	70.20	69.50	4	13,915	0.03%
2023/06/27	68	71.32	2	71.10	70.80	66	13,928	0.47%
2023/06/26	8.1	72.86	3	73.00	73.00	5.1	13,798	0.04%
2023/06/21	10.1	74.85	6	74.90	74.60	4.1	13,909	0.03%
2023/06/20	4.5	77.94	8	77.64	77.40	-3.5	13,709	-0.03%
2023/06/19	2	78.00	1.1	78.36	78.00	0.9	13,645	0.01%
2023/06/16	4	76.60	49.1	77.36	78.50	-45.1	13,584	-0.33%
2023/06/15	1.7	75.58	2	75.10	75.30	-0.3	13,317	0.00%
2023/06/14	6	75.93	12.2	76.10	76.20	-6.2	13,331	-0.05%
2023/06/13	5	74.96	72.1	74.60	74.80	-67.1	13,089	-0.51%
2023/06/12	6	72.75	28	73.05	72.90	-22	12,895	-0.17%
2023/06/09	0	0.00	2.1	70.91	71.30	-2.1	12,835	-0.02%
2023/06/08	5	70.30	6.5	70.37	70.20	-1.5	12,837	-0.01%
2023/06/07	6	71.57	3	71.50	71.90	3	12,807	0.02%
2023/06/06	2	72.30	6	72.07	72.40	-4	12,914	-0.03%
2023/06/05	12	72.28	0	0.00	72.10	12	13,136	0.09%
2023/06/02	1	72.50	26	73.20	72.90	-25	13,091	-0.19%
2023/06/01	3	71.37	7	71.46	71.40	-4	12,992	-0.03%
2023/05/31	8	72.70	5	72.82	73.50	3	12,867	0.02%
2023/05/30	0	0.00	2	71.50	71.90	-2	12,652	-0.02%
2023/05/29	4	70.77	6	71.20	71.20	-2	12,614	-0.02%
2023/05/26	12	71.76	15	72.40	71.90	-3	12,517	-0.02%
2023/05/25	5	71.12	32.6	71.25	72.40	-27.6	12,261	-0.23%
2023/05/24	7	70.04	5	70.34	69.90	2	11,824	0.02%
2023/05/23	1.2	69.77	0	0.00	69.90	1.2	11,637	0.01%
2023/05/22	26	71.25	26.7	71.34	70.10	-0.7	11,504	-0.01%
2023/05/19	2	69.70	7	69.53	69.90	-5	11,249	-0.04%
2023/05/18	6	69.32	10	69.67	69.30	-4	11,183	-0.04%
2023/05/17	6	67.45	108.1	68.09	68.00	-102.1	10,951	-0.93%	大賣/鉅額交易
2023/05/16	1.1	65.17	5	65.02	64.60	-3.9	10,611	-0.04%
2023/05/15	4	63.33	8	64.03	63.90	-4	10,610	-0.04%
2023/05/12	9	63.46	5	63.28	63.80	4	10,608	0.04%
2023/05/11	3	63.43	0	0.00	63.30	3	10,652	0.03%
2023/05/10	15	63.91	6.2	64.05	64.20	8.9	10,683	0.08%
2023/05/09	9	64.58	4	64.60	64.70	5	10,660	0.05%
2023/05/08	8.1	65.41	8	65.05	64.80	0.1	10,677	0.00%
2023/05/05	5	66.86	0	0.00	66.70	5	10,645	0.05%
2023/05/04	1	67.10	1	68.00	68.00	0	10,703	0.00%
2023/05/03	2.2	67.17	1.5	67.08	67.10	0.7	10,701	0.01%
2023/05/02	2	66.70	0	0.00	66.70	2	10,809	0.02%
2023/04/28	9	66.46	37	67.46	67.80	-28	11,092	-0.25%
2023/04/27	3	65.07	5	65.10	65.60	-2	10,915	-0.02%
2023/04/26	1	62.50	1	63.80	64.10	0	10,929	0.00%
2023/04/25	6	64.10	36	63.55	63.50	-30	10,897	-0.28%
2023/04/24	4	64.05	3	64.73	64.20	1	10,804	0.01%
2023/04/21	15.9	64.40	6.2	64.86	64.50	9.7	10,840	0.09%
2023/04/20	14	65.60	0	0.00	65.50	14	10,849	0.13%
2023/04/19	2	67.00	0.2	67.20	67.00	1.8	10,886	0.02%
2023/04/18	4	67.40	2.9	67.32	67.30	1.1	10,914	0.01%
2023/04/17	0	0.00	1	67.80	68.00	-1	11,094	-0.01%
2023/04/14	1.2	67.53	0.1	67.76	67.60	1.1	11,065	0.01%
2023/04/13	9.3	67.66	14.1	68.00	67.50	-4.9	11,035	-0.04%
2023/04/12	12.4	68.58	22.1	69.20	69.10	-9.8	10,786	-0.09%
2023/04/11	10	68.37	15	68.55	68.20	-5	10,277	-0.05%
2023/04/10	30	66.94	12.4	66.88	66.70	17.6	9,887	0.18%
2023/04/07	41.4	68.44	33	68.35	68.60	8.4	9,551	0.09%
2023/04/06	6	65.45	7	66.26	66.40	-1	9,152	-0.01%
2023/03/31	33.1	65.90	99.1	66.69	66.50	-66.1	8,839	-0.75%
2023/03/30	11	64.45	32	64.31	63.90	-21	8,287	-0.25%
2023/03/29	7	61.46	0	0.00	61.00	7	7,940	0.09%
2023/03/28	0.3	62.80	0	0.00	62.50	0.3	7,909	0.00%
2023/03/27	3.6	63.32	0	0.00	63.20	3.6	7,836	0.05%
2023/03/24	7	63.47	26.1	62.35	63.30	-19.1	7,789	-0.25%
2023/03/23	0	0.00	5	60.12	59.80	-5	7,417	-0.07%
2023/03/22	1	59.10	3	59.50	59.10	-2	7,411	-0.03%
2023/03/21	6	58.40	0	0.00	58.60	6	7,446	0.08%
2023/03/20	0	59.00	3.1	59.37	59.20	-3	7,469	-0.04%
2023/03/17	0.1	59.20	4	59.65	59.30	-4	7,553	-0.05%
2023/03/16	1	57.70	0	0.00	57.70	1	7,489	0.01%
2023/03/15	3	58.60	0	0.00	58.00	3	7,569	0.04%
2023/03/14	3	58.33	0	0.00	58.00	3	7,741	0.04%
2023/03/13	3	58.20	1	58.90	58.50	2	7,760	0.03%
2023/03/10	8	58.74	9	58.29	58.70	-1	7,943	-0.01%
2023/03/09	9.1	59.85	1	61.00	59.10	8.1	8,062	0.10%
2023/03/08	0	0.00	26.4	60.57	61.00	-26.4	8,128	-0.33%
2023/03/07	3	58.67	1	58.50	58.50	2	8,121	0.02%
2023/03/06	3	57.80	0	0.00	57.70	3	8,223	0.04%
2023/03/03	4	57.50	1	57.90	57.90	3	8,220	0.04%
2023/03/01	2	57.40	0	57.70	57.30	2	8,250	0.02%
2023/02/24	4	58.90	61	59.10	58.40	-57	8,296	-0.69%
2023/02/23	4	59.05	0.2	59.30	59.50	3.8	8,398	0.05%
2023/02/22	18.1	59.02	0	0.00	58.70	18.1	8,649	0.21%
2023/02/21	0	0.00	3	60.27	60.40	-3	8,811	-0.03%
2023/02/20	50	60.30	8	60.26	60.00	42	8,908	0.47%
2023/02/17	1	59.80	7.1	59.68	59.70	-6.1	9,019	-0.07%
2023/02/16	0	0.00	5	59.66	59.70	-5	9,137	-0.05%
2023/02/15	1	58.20	3	58.20	58.50	-2	9,312	-0.02%
2023/02/14	4	58.35	1	58.50	58.40	3	9,351	0.03%
2023/02/13	2	57.55	1	57.70	57.60	1	9,438	0.01%
2023/02/10	1	57.60	4	58.48	58.30	-3	9,554	-0.03%
2023/02/09	12	57.73	3	58.00	58.00	9	9,686	0.09%
2023/02/08	2	58.55	3	58.60	58.40	-1	9,703	-0.01%
2023/02/07	0	0.00	6	58.18	58.20	-6	9,763	-0.06%
2023/02/06	1	58.50	2.1	59.11	58.10	-1.1	9,798	-0.01%
2023/02/03	10	60.00	2	59.50	59.90	8	9,805	0.08%
2023/02/02	5	59.64	7	59.79	59.90	-2	9,835	-0.02%
2023/02/01	0	0.00	0.1	58.40	58.20	-0.1	9,842	0.00%
2023/01/31	12.1	58.17	11	58.90	57.80	1.1	9,858	0.01%
2023/01/30	1	59.40	17.4	60.06	60.30	-16.4	9,772	-0.17%
2023/01/17	4.2	57.08	7	57.40	57.70	-2.8	9,566	-0.03%
2023/01/16	0	0.00	41.5	57.05	57.50	-41.5	9,732	-0.43%
2023/01/13	4	56.15	14	56.06	56.00	-10	9,885	-0.10%
2023/01/12	1	56.80	0.3	56.20	56.20	0.7	10,227	0.01%
2023/01/11	2	56.80	68	56.74	57.00	-66	10,492	-0.63%
2023/01/10	3.1	56.93	2	56.90	56.50	1.1	10,614	0.01%
2023/01/09	5	56.02	21	56.11	56.70	-16	10,734	-0.15%
2023/01/06	4	54.18	11.1	54.26	55.00	-7.1	11,045	-0.06%
2023/01/05	9	54.92	25	55.40	54.90	-16	11,150	-0.14%
2023/01/04	17.3	53.98	15	53.65	54.10	2.3	11,365	0.02%
2023/01/03	0	0.00	15	52.46	53.00	-15	11,448	-0.13%
2022/12/30	2	51.55	2	52.30	51.20	0	11,434	0.00%
2022/12/29	1	50.60	3	51.30	51.80	-2	11,613	-0.02%
2022/12/28	2	51.45	0	0.00	51.30	2	11,959	0.02%
2022/12/27	5	52.00	5	52.12	51.90	0	12,174	0.00%
2022/12/26	1	51.60	0	0.00	51.50	1	12,339	0.01%
2022/12/23	1	50.90	1	51.10	51.40	0	12,550	0.00%
2022/12/22	8	51.71	1	51.60	51.70	7	12,618	0.06%
2022/12/21	4	51.73	1	52.30	51.50	3	12,675	0.02%
2022/12/20	17	52.64	5	52.56	52.00	12	12,632	0.10%
2022/12/19	2	53.80	1.1	54.02	53.70	0.9	12,685	0.01%
2022/12/16	15	54.57	13.1	54.65	54.50	1.9	12,705	0.01%
2022/12/15	1.5	55.60	26	55.78	55.90	-24.5	12,692	-0.19%
2022/12/14	1	55.50	6	55.50	55.50	-5	12,755	-0.04%
2022/12/13	8	54.96	3	55.00	54.80	5	12,848	0.04%
2022/12/12	2	54.75	7	54.53	54.80	-5	12,909	-0.04%
2022/12/09	14	54.11	1	53.70	53.70	13	13,049	0.10%
2022/12/08	3.3	54.07	2	53.75	54.00	1.3	13,003	0.01%
2022/12/07	9.1	54.06	15	53.77	53.50	-5.9	13,037	-0.05%
2022/12/06	49	54.65	1	55.20	54.30	48	12,971	0.37%
2022/12/05	4	56.45	4	56.35	56.20	0	12,790	0.00%
2022/12/02	26.4	56.31	4	56.50	56.10	22.4	12,759	0.18%
2022/12/01	11	57.82	16	58.14	57.50	-5	12,598	-0.04%
2022/11/30	19	56.51	1	56.80	56.80	18	12,465	0.14%
2022/11/29	18.1	57.02	3.1	57.07	57.20	15	12,256	0.12%
2022/11/28	5	58.66	0	0.00	58.50	5	12,021	0.04%
2022/11/25	2	59.70	3	60.10	59.70	-1	11,941	-0.01%
2022/11/24	2	60.20	6.1	60.17	59.90	-4.1	11,927	-0.03%
2022/11/23	2	60.00	3	59.83	59.80	-1	11,862	-0.01%
2022/11/22	2	57.60	10	58.63	59.20	-8	11,790	-0.07%
2022/11/21	7.5	58.82	1	58.10	58.40	6.5	11,699	0.06%
2022/11/18	5	60.66	9	61.38	60.70	-4	11,515	-0.03%
2022/11/17	3.1	58.33	10	58.77	58.90	-7	11,262	-0.06%
2022/11/16	1	60.30	7.2	60.04	60.10	-6.2	11,043	-0.06%
2022/11/15	7	59.26	19.3	59.50	59.70	-12.3	10,935	-0.11%
2022/11/14	1.5	60.10	2	59.80	59.90	-0.5	10,840	0.00%
2022/11/11	256	59.49	275.1	59.72	59.80	-19.1	10,735	-0.18%	大買/大賣/
2022/11/10	2	57.10	2	57.30	58.00	0	10,519	0.00%
2022/11/09	1	57.90	46.2	57.89	58.10	-45.2	10,463	-0.43%
2022/11/08	17	56.96	12.3	56.96	57.10	4.7	10,372	0.05%
2022/11/07	4	56.15	15.2	56.22	56.90	-11.2	10,263	-0.11%
2022/11/04	17.2	54.73	6	55.02	54.90	11.2	10,120	0.11%
2022/11/03	6	55.25	8	55.74	56.00	-2	10,076	-0.02%
2022/11/02	1	54.80	2	54.70	54.80	-1	9,990	-0.01%
2022/11/01	3.1	54.36	1.1	54.50	54.00	2	9,994	0.02%
2022/10/31	5.1	53.56	23	54.22	54.50	-17.9	10,018	-0.18%
2022/10/28	27	53.45	5	53.06	53.10	22	9,982	0.22%
2022/10/27	6	55.17	4	55.03	55.00	2	9,909	0.02%
2022/10/26	0	0.00	7	54.40	54.50	-7	9,927	-0.07%
2022/10/25	25	54.80	23	54.68	54.10	2	9,873	0.02%
2022/10/24	18	56.79	23	56.30	55.60	-5	9,777	-0.05%
2022/10/21	7	56.21	13	55.94	55.70	-6	9,588	-0.06%
2022/10/20	7	54.76	9.4	54.80	55.70	-2.4	9,364	-0.03%
2022/10/19	17	54.24	12	54.07	53.80	5	9,033	0.06%
2022/10/18	14	55.94	26	55.56	55.80	-12	8,832	-0.14%
2022/10/17	47	55.98	18.5	55.07	56.20	28.5	8,778	0.32%
2022/10/14	5.1	53.65	87	53.70	55.20	-81.9	8,617	-0.95%
2022/10/13	7.5	52.07	9	51.69	51.40	-1.5	8,335	-0.02%
2022/10/12	19	51.61	63	52.36	52.70	-44	8,264	-0.53%
2022/10/11	4	49.21	7	49.47	49.75	-3	8,133	-0.04%
2022/10/07	1	50.00	3	50.07	50.20	-2	8,109	-0.02%
2022/10/06	6.1	50.43	3	50.53	50.20	3.1	8,135	0.04%
2022/10/05	23	50.83	26.7	50.97	51.40	-3.7	8,133	-0.04%
2022/10/04	10.1	49.43	35.5	49.33	49.95	-25.5	7,909	-0.32%
2022/10/03	18.1	47.40	10	47.37	47.55	8.1	7,827	0.10%
2022/09/30	11.1	48.16	48.2	47.91	48.95	-37.1	7,875	-0.47%
2022/09/29	7.1	46.55	5	47.24	47.15	2.1	7,887	0.03%
2022/09/28	4.5	45.68	5	45.99	45.50	-0.5	7,919	-0.01%
2022/09/27	4.5	45.77	5	45.76	46.00	-0.5	7,911	-0.01%
2022/09/26	22	45.68	7	45.91	45.65	15	8,021	0.19%
2022/09/23	0	0.00	3	47.80	47.60	-3	8,183	-0.04%
2022/09/22	11	46.61	6	46.39	46.80	5	8,624	0.06%
2022/09/21	15.5	47.29	0	0.00	47.15	15.5	8,703	0.18%
2022/09/20	45.4	47.88	6	48.06	47.65	39.4	8,687	0.45%
2022/09/19	14.1	48.36	11	48.34	48.60	3.1	8,575	0.04%
2022/09/16	25.3	49.34	1	49.05	49.10	24.3	8,503	0.29%
2022/09/15	17	50.60	0	0.00	50.40	17	8,348	0.20%
2022/09/14	17.2	50.75	0	0.00	50.70	17.2	8,371	0.21%
2022/09/13	3.4	52.30	2	52.55	52.40	1.4	8,316	0.02%
2022/09/12	0	0.00	8	52.30	52.30	-8	8,331	-0.10%
2022/09/08	16	50.86	4	51.10	51.10	12	8,389	0.14%
2022/09/07	2.2	50.61	1	51.10	50.60	1.2	8,413	0.01%
2022/09/06	4	51.05	2	51.60	51.20	2	8,481	0.02%
2022/09/05	17.2	51.83	4	51.20	51.10	13.2	8,515	0.16%
2022/09/02	5.1	52.14	2	52.70	52.10	3.1	8,675	0.04%
2022/09/01	4.1	52.53	0	0.00	52.60	4.1	8,715	0.05%
2022/08/31	1	53.40	1	53.70	53.40	0	8,690	0.00%
2022/08/30	2.5	52.40	0	0.00	52.70	2.5	8,656	0.03%
2022/08/29	0	0.00	1	52.80	52.50	-1	8,668	-0.01%
2022/08/26	8	53.80	5	53.92	53.50	3	8,694	0.03%
2022/08/25	3	53.30	5	53.38	53.60	-2	8,676	-0.02%
2022/08/24	15	52.95	1	52.60	52.60	14	8,725	0.16%
2022/08/23	1	53.50	2	53.40	53.40	-1	8,861	-0.01%
2022/08/22	0	0.00	5	53.80	53.90	-5	8,938	-0.06%
2022/08/19	6	54.45	6	54.32	54.30	0	9,026	0.00%
2022/08/18	9.1	53.57	1	53.90	53.60	8.1	9,061	0.09%
2022/08/17	2	53.45	47	53.56	55.00	-45	9,063	-0.50%
2022/08/16	12	53.62	0	54.00	53.80	12	9,084	0.13%
2022/08/15	2	53.50	1.3	53.70	53.80	0.7	9,102	0.01%
2022/08/12	2.3	53.64	32	53.98	54.10	-29.7	9,083	-0.33%
2022/08/11	1	53.00	15	52.97	53.00	-14	9,076	-0.15%
2022/08/10	12	51.90	2	51.90	51.60	10	9,107	0.11%
2022/08/09	2	53.10	7	53.03	52.90	-5	9,129	-0.05%
2022/08/08	7	53.14	1	52.90	53.10	6	9,293	0.06%
2022/08/05	5	52.80	15.7	53.01	53.20	-10.7	9,286	-0.12%
2022/08/04	2	51.00	8.3	51.08	51.00	-6.2	9,258	-0.07%
2022/08/03	5	51.04	6	51.12	51.20	-1	9,277	-0.01%
2022/08/02	18.2	50.60	13	51.38	50.40	5.2	9,277	0.06%
2022/08/01	3	52.10	2	51.90	52.20	1	9,213	0.01%
2022/07/29	4	52.35	1	52.80	52.30	3	9,232	0.03%
2022/07/28	40.1	52.50	1	52.60	52.50	39.1	9,322	0.42%
2022/07/27	14	52.32	1	52.50	52.60	13	9,368	0.14%
2022/07/26	8	52.34	2	52.60	52.50	6	9,398	0.06%
2022/07/25	4	52.68	3	52.93	52.70	1	9,434	0.01%
2022/07/22	6.3	53.23	2	53.85	53.70	4.3	9,419	0.05%
2022/07/21	2	54.00	3	53.90	54.30	-1	9,328	-0.01%
2022/07/20	6	53.58	29	53.88	53.40	-23	9,332	-0.25%
2022/07/19	3	53.37	0	0.00	53.00	3	9,270	0.03%
2022/07/18	7.1	52.41	53	53.81	54.20	-45.9	9,209	-0.50%
2022/07/15	1.2	49.74	15.1	51.21	51.40	-13.8	8,975	-0.15%
2022/07/14	3	49.82	7	49.81	49.85	-4	8,934	-0.04%
2022/07/13	10	49.35	11.1	49.78	49.00	-1.1	8,893	-0.01%
2022/07/12	10.1	47.68	1	48.00	47.35	9.1	8,762	0.10%
2022/07/11	3.1	48.51	10.1	48.51	49.00	-6.9	8,699	-0.08%
2022/07/08	36.1	50.21	7	50.53	49.65	29.1	8,838	0.33%
2022/07/07	10	49.78	12	49.93	50.50	-2	8,699	-0.02%
2022/07/06	2.1	49.29	5	49.17	48.60	-2.9	8,629	-0.03%
2022/07/05	11	48.37	7	48.25	49.40	4	8,597	0.05%
2022/07/04	9	48.36	7.1	48.41	49.15	1.9	8,559	0.02%
2022/07/01	10.1	48.65	16	48.78	48.30	-5.9	8,567	-0.07%
2022/06/30	120.4	49.75	6	49.32	49.40	114.4	8,490	1.35%	大買/鉅額交易
2022/06/29	22.5	57.51	4	57.80	57.10	18.5	8,100	0.23%
2022/06/28	4	59.00	1	59.30	58.90	3	8,053	0.04%
2022/06/27	7	59.54	5	59.80	59.80	2	8,043	0.02%
2022/06/24	2	58.55	2	59.15	58.90	0	8,109	0.00%
2022/06/23	1	58.40	6	58.85	58.30	-5	8,157	-0.06%
2022/06/22	3.1	58.28	1.1	58.34	58.10	2	8,481	0.02%
2022/06/21	4.2	60.00	2	59.75	60.00	2.2	8,867	0.02%
2022/06/20	17	59.48	0	0.00	59.50	17	8,978	0.19%
2022/06/17	6	59.63	4	59.95	60.10	2	9,071	0.02%
2022/06/16	8	61.49	0	0.00	60.40	8	9,037	0.09%
2022/06/15	74	61.68	0.1	61.80	61.20	73.9	9,029	0.82%
2022/06/14	4	61.90	0	0.00	62.20	4	9,057	0.04%
2022/06/13	64.9	62.02	5	62.32	62.20	59.9	9,249	0.65%
2022/06/10	3	64.87	1	65.00	65.10	2	9,214	0.02%
2022/06/09	3	66.03	4	65.80	65.70	-1	9,270	-0.01%
2022/06/08	4	66.20	6	66.00	66.10	-2	9,338	-0.02%
2022/06/07	19	65.90	0	0.00	65.80	19	9,453	0.20%
2022/06/06	6	66.48	1.1	66.75	66.80	4.9	9,489	0.05%
2022/06/02	2	66.75	0	0.00	66.80	2	9,621	0.02%
2022/06/01	1	66.30	30	66.82	66.80	-29	9,880	-0.29%
2022/05/31	10	65.38	3	66.07	66.80	7	9,935	0.07%
2022/05/30	2	64.40	20.3	65.37	65.80	-18.3	9,947	-0.18%
2022/05/27	19.3	63.75	0	0.00	63.90	19.3	9,937	0.19%
2022/05/26	9.2	64.38	2	64.90	63.50	7.2	9,990	0.07%
2022/05/25	3	64.24	2.1	64.89	64.70	0.9	10,029	0.01%
2022/05/24	12.1	65.03	11	64.96	64.30	1.1	10,158	0.01%
2022/05/23	2.6	66.65	4	66.75	66.40	-1.4	10,161	-0.01%
2022/05/20	4	66.80	1	67.10	66.80	3	10,280	0.03%
2022/05/19	6	65.92	44	65.85	66.90	-38	10,442	-0.36%
2022/05/18	28.2	67.55	26	67.84	67.20	2.2	10,704	0.02%
2022/05/17	47	67.21	2	67.00	67.00	45	11,201	0.40%
2022/05/16	45	66.85	51	67.76	66.90	-6	11,396	-0.05%
2022/05/13	3	65.23	0	0.00	65.50	3	11,314	0.03%
2022/05/12	1.2	65.12	8	65.09	64.60	-6.8	11,419	-0.06%
2022/05/11	5	65.04	3	65.30	65.20	2	11,594	0.02%
2022/05/10	2	65.60	3	65.93	66.00	-1	11,607	-0.01%
2022/05/09	17.2	66.14	0	0.00	65.10	17.2	11,659	0.15%
2022/05/06	5	65.78	12	66.61	66.80	-7	11,759	-0.06%
2022/05/05	6.3	67.22	21	67.24	67.00	-14.8	11,942	-0.12%
2022/05/04	13	66.28	6	66.17	66.10	7	11,822	0.06%
2022/05/03	1	65.70	4.1	65.72	65.90	-3.1	11,841	-0.03%
2022/04/29	2	65.25	25.1	65.58	65.60	-23.1	11,874	-0.19%
2022/04/28	11	64.10	7	64.29	64.20	4	11,991	0.03%
2022/04/27	8	62.13	13	62.34	63.20	-5	11,955	-0.04%
2022/04/26	8	64.38	2	64.05	64.20	6	11,909	0.05%
2022/04/25	7.3	63.83	14	64.67	64.30	-6.7	11,900	-0.06%
2022/04/22	11	65.78	17	66.43	66.40	-6	11,817	-0.05%
2022/04/21	8	65.78	15.1	66.34	66.90	-7.1	11,799	-0.06%
2022/04/20	2	65.50	12.3	65.34	65.30	-10.3	11,771	-0.09%
2022/04/19	3	64.80	0	0.00	64.40	3	11,725	0.03%
2022/04/18	5	63.56	1	64.90	63.80	4	11,730	0.03%
2022/04/15	19.1	63.77	10	63.40	63.90	9.1	11,730	0.08%
2022/04/14	67.5	65.02	8	64.45	64.10	59.5	11,775	0.51%
2022/04/13	2	66.40	7	66.64	66.70	-5	11,644	-0.04%
2022/04/12	18.1	65.58	3	65.50	65.50	15.1	11,716	0.13%
2022/04/11	9.3	66.81	14.1	66.26	66.80	-4.8	11,656	-0.04%
2022/04/08	6	66.88	1	66.60	66.80	5	11,691	0.04%
2022/04/07	28.1	66.64	2	66.25	66.20	26.1	11,833	0.22%
2022/04/06	26.3	66.85	1	67.70	66.60	25.3	11,677	0.22%
2022/04/01	24	68.35	4	68.20	69.20	20	11,474	0.17%
2022/03/31	3	69.53	3	69.77	69.20	0	11,373	0.00%
2022/03/30	6	69.53	3	70.03	69.30	3	11,324	0.03%
2022/03/29	5.4	68.90	0	0.00	69.00	5.4	11,401	0.05%
2022/03/28	25	68.89	9	69.34	69.80	16	11,703	0.14%
2022/03/25	44.3	69.62	15.3	70.02	68.90	29	11,833	0.25%
2022/03/24	105.8	70.80	4.1	71.05	71.30	101.7	11,633	0.87%	大買/鉅額交易
2022/03/23	15	73.66	7	73.93	73.70	8	11,227	0.07%
2022/03/22	9	73.81	3	73.50	74.00	6	11,175	0.05%
2022/03/21	2	74.80	8.4	74.94	74.90	-6.3	11,088	-0.06%
2022/03/18	3	74.24	5	74.26	74.80	-2	11,147	-0.02%
2022/03/17	2	73.55	17.1	73.58	74.20	-15.1	11,151	-0.14%
2022/03/16	20.4	71.69	7.2	71.22	70.90	13.2	11,085	0.12%
2022/03/15	11.4	73.33	1	73.20	73.00	10.4	10,921	0.09%
2022/03/14	7	75.00	1	75.00	75.70	6	10,970	0.05%
2022/03/11	10.1	74.93	5	75.58	75.60	5.1	10,971	0.05%
2022/03/10	3	76.67	5.1	76.82	76.70	-2.1	11,079	-0.02%
2022/03/09	11	75.46	1	75.80	74.90	10	11,462	0.09%
2022/03/08	14.4	75.98	22	75.22	74.70	-7.6	12,369	-0.06%
2022/03/07	35.5	76.98	9	77.11	76.90	26.5	12,479	0.21%
2022/03/04	7.1	81.93	9.1	82.05	81.60	-2.1	12,687	-0.02%
2022/03/03	36	82.14	41.4	82.46	82.60	-5.4	12,750	-0.04%
2022/03/02	2	79.90	15	79.61	79.70	-13	12,753	-0.10%
2022/03/01	2	79.65	12.2	79.40	79.90	-10.2	12,792	-0.08%
2022/02/25	7.2	77.30	5	77.64	77.10	2.2	12,808	0.02%
2022/02/24	27.6	76.70	15	76.93	76.30	12.6	13,186	0.10%
2022/02/23	3	79.07	12	79.52	79.00	-9	13,782	-0.07%
2022/02/22	12	78.22	58	78.22	78.70	-46	13,846	-0.33%
2022/02/21	44.7	81.37	10	81.38	80.40	34.7	13,791	0.25%
2022/02/18	3.2	83.37	51.1	83.42	83.50	-47.9	13,757	-0.35%
2022/02/17	21	82.65	79.4	82.46	82.70	-58.4	13,560	-0.43%
2022/02/16	71	80.34	159.6	80.33	80.50	-88.6	13,157	-0.67%	大賣/
2022/02/15	5	79.30	20.2	79.28	78.80	-15.2	12,947	-0.12%
2022/02/14	10	78.65	16.3	77.95	78.70	-6.3	12,952	-0.05%
2022/02/11	21	78.62	22	79.25	79.00	-1	13,023	-0.01%
2022/02/10	1	79.00	8	78.80	79.00	-7	13,004	-0.05%
2022/02/09	9.2	78.48	23.2	78.35	78.50	-14	13,050	-0.11%
2022/02/08	4	77.28	10.1	77.38	77.40	-6.1	13,067	-0.05%
2022/02/07	6	76.20	22.1	76.01	76.40	-16.1	13,149	-0.12%
2022/01/26	1	72.20	1	73.20	72.00	0	13,115	0.00%
2022/01/25	1	72.00	5	72.80	72.00	-4	13,324	-0.03%
2022/01/24	7.3	71.78	6	71.82	72.60	1.3	13,311	0.01%
2022/01/21	15.5	72.50	5	72.44	72.30	10.5	13,394	0.08%
2022/01/20	2	74.80	4	75.20	75.10	-2	13,388	-0.01%
2022/01/19	1	75.30	42	75.45	75.20	-41	13,604	-0.30%
2022/01/18	40	75.10	64.3	75.74	75.10	-24.3	13,634	-0.18%
2022/01/17	2	74.30	4	74.10	74.40	-2	13,652	-0.01%
2022/01/14	1	74.30	0	0.00	74.30	1	13,716	0.01%
2022/01/13	14	74.29	26	74.45	74.60	-12	13,705	-0.09%
2022/01/12	5.1	73.84	16	74.61	74.40	-10.9	13,660	-0.08%
2022/01/11	7	73.60	3	73.73	73.50	4	13,650	0.03%
2022/01/10	1	74.70	1.2	73.55	74.90	-0.2	13,727	0.00%
2022/01/07	3	73.97	8	74.03	73.70	-5	13,863	-0.04%
2022/01/06	15.3	73.88	2	73.80	73.80	13.3	13,995	0.10%
2022/01/05	15	75.95	2	75.70	75.90	13	14,067	0.09%
2022/01/04	9	76.66	13.2	76.78	77.20	-4.2	14,085	-0.03%
2022/01/03	46	76.42	4	77.18	76.20	42	14,124	0.30%
2021/12/30	9	77.94	60	77.99	78.10	-51	14,152	-0.36%
2021/12/29	0	0.00	2	76.80	76.60	-2	14,294	-0.01%
2021/12/28	3	76.67	3	76.70	76.70	0	14,486	0.00%
2021/12/27	2	76.50	12.1	76.39	76.60	-10.1	14,579	-0.07%
2021/12/24	15.1	76.50	7	76.06	75.70	8.1	14,725	0.05%
2021/12/23	12	76.19	8	75.94	75.90	4	15,123	0.03%
2021/12/22	58	77.53	82	79.20	76.50	-24	15,403	-0.16%
2021/12/21	6	77.28	8	77.54	76.80	-2	15,245	-0.01%
2021/12/20	9	76.86	12	77.63	75.90	-3	15,025	-0.02%
2021/12/17	1	76.00	4	75.40	75.70	-3	14,877	-0.02%
2021/12/16	4.1	75.39	6	76.33	76.00	-1.9	14,944	-0.01%
2021/12/15	2.2	75.46	5	75.96	76.00	-2.8	14,956	-0.02%
2021/12/14	5.6	75.57	6.1	75.48	74.80	-0.5	15,006	0.00%
2021/12/13	5.1	77.25	22	77.86	76.60	-16.9	14,963	-0.11%
2021/12/10	3	77.67	14.1	77.66	77.80	-11.1	15,132	-0.07%
2021/12/09	1.1	76.99	11	77.40	77.50	-9.9	15,118	-0.07%
2021/12/08	13.1	77.55	14.1	77.71	76.90	-1	15,080	-0.01%
2021/12/07	4.2	77.05	7	77.26	77.50	-2.8	14,987	-0.02%
2021/12/06	67.8	78.13	4	77.50	77.50	63.8	14,955	0.43%
2021/12/03	38.2	78.04	35	78.79	78.80	3.2	14,926	0.02%
2021/12/02	25.1	79.23	107	79.37	79.80	-81.9	14,545	-0.56%	大賣/
2021/12/01	6	75.15	32	75.62	76.00	-26	13,754	-0.19%
2021/11/30	6	75.54	13	75.82	74.20	-7	13,587	-0.05%
2021/11/29	9.4	73.25	16.5	73.32	73.30	-7.1	13,246	-0.05%
2021/11/26	8.6	73.56	16	74.61	73.50	-7.4	13,296	-0.06%
2021/11/25	13	74.76	4	75.00	74.40	9	13,187	0.07%
2021/11/24	4	75.23	17	75.42	75.40	-13	13,138	-0.10%
2021/11/23	12	75.48	21.2	75.66	75.70	-9.2	13,139	-0.07%
2021/11/22	17	74.81	92.5	74.89	75.40	-75.5	12,838	-0.59%
2021/11/19	14.4	70.17	7.1	70.12	69.60	7.3	12,097	0.06%
2021/11/18	0	71.10	7.2	71.30	71.60	-7.2	12,059	-0.06%
2021/11/17	0	0.00	12.1	71.28	71.00	-12.1	12,046	-0.10%
2021/11/16	3	70.27	7.3	70.41	70.80	-4.3	12,080	-0.04%
2021/11/15	5	70.02	20.4	70.14	70.30	-15.4	12,217	-0.13%
2021/11/12	0	0.00	6	68.90	68.70	-6	12,256	-0.05%
2021/11/11	9.2	68.39	9	68.42	68.00	0.2	12,517	0.00%
2021/11/10	9	69.52	46.2	69.74	69.90	-37.2	12,744	-0.29%
2021/11/09	11.1	68.52	13	68.42	68.70	-2	12,955	-0.02%
2021/11/08	2.4	67.42	13.1	67.07	67.60	-10.7	13,118	-0.08%
2021/11/05	13	66.14	15.2	66.62	65.70	-2.2	13,668	-0.02%
2021/11/04	33.1	67.17	16	67.13	66.70	17.1	13,805	0.12%
2021/11/03	11.1	68.71	7	68.40	68.60	4.1	13,729	0.03%
2021/11/02	16.4	67.39	22.2	66.71	66.50	-5.9	13,653	-0.04%
2021/11/01	15.3	67.32	11	67.54	67.00	4.2	13,621	0.03%
2021/10/29	4.5	66.87	7.2	67.00	66.50	-2.7	13,787	-0.02%
2021/10/28	13	65.68	14.3	66.28	66.50	-1.3	13,799	-0.01%
2021/10/27	6	64.52	27.2	65.05	66.20	-21.2	13,851	-0.15%
2021/10/26	5.2	63.67	0.2	63.90	63.70	5	13,765	0.04%
2021/10/25	10	62.00	30	62.66	63.50	-20	13,794	-0.14%
2021/10/22	10.2	62.02	0	0.00	62.10	10.2	13,900	0.07%
2021/10/21	4	63.20	0	0.00	62.50	4	14,044	0.03%
2021/10/20	1	63.40	3	63.30	63.50	-2	14,119	-0.01%
2021/10/19	0	63.50	5	63.46	63.50	-5	14,374	-0.03%
2021/10/18	5	63.20	7	63.29	62.70	-2	14,627	-0.01%
2021/10/15	8	63.21	30.1	63.76	63.70	-22.1	15,092	-0.15%
2021/10/14	9	61.89	119	61.75	62.30	-110	15,126	-0.73%	大賣/鉅額交易
2021/10/13	60	59.78	8	60.66	59.40	52	15,201	0.34%
2021/10/12	14.1	60.33	7	60.83	61.00	7.1	15,328	0.05%
2021/10/08	11	61.74	17	62.62	61.60	-6	15,434	-0.04%
2021/10/07	10	61.88	4	62.00	61.60	6	15,727	0.04%
2021/10/06	88.1	63.11	42.4	62.10	61.40	45.7	16,326	0.28%
2021/10/05	46	63.97	5	64.20	64.60	41	16,722	0.25%
2021/10/04	9	64.86	37	65.09	64.90	-28	16,830	-0.17%
2021/10/01	111.3	64.59	40	64.33	64.30	71.3	16,962	0.42%	大買/
2021/09/30	38	66.81	33.1	67.26	65.90	4.9	17,021	0.03%
2021/09/29	104	64.74	69.1	65.97	67.20	35	16,775	0.21%	大買/
2021/09/28	3.2	66.09	44.3	65.91	66.30	-41.1	16,631	-0.25%
2021/09/27	4	64.50	12.1	64.54	64.60	-8.1	16,644	-0.05%
2021/09/24	11	64.84	14	64.79	64.90	-3	16,907	-0.02%
2021/09/23	0	0.00	102.2	64.48	64.40	-102.2	17,098	-0.60%	大賣/鉅額交易
2021/09/22	30	63.04	11	63.19	63.00	19	17,247	0.11%
2021/09/17	6	64.15	7.1	64.59	64.90	-1.1	17,496	-0.01%
2021/09/16	46.2	64.09	35	64.42	64.60	11.2	17,933	0.06%
2021/09/15	50.3	64.44	13.1	64.64	64.00	37.2	18,073	0.21%
2021/09/14	7.5	66.19	10.3	66.13	66.20	-2.8	18,197	-0.02%
2021/09/13	29	66.26	0	0.00	65.80	29	18,298	0.16%
2021/09/10	4	66.13	11.5	66.43	66.80	-7.5	18,621	-0.04%
2021/09/09	2	64.20	21.3	64.82	65.60	-19.3	18,639	-0.10%
2021/09/08	28.3	64.09	23	64.09	64.30	5.3	18,710	0.03%
2021/09/07	31	65.77	1	65.90	65.20	30	18,732	0.16%
2021/09/06	25	66.89	15	66.97	66.40	10	18,731	0.05%
2021/09/03	16.5	66.12	4	66.15	66.00	12.5	18,706	0.07%
2021/09/02	25.3	66.78	3	67.67	66.20	22.3	18,806	0.12%
2021/09/01	8	67.82	57.6	67.68	68.10	-49.6	19,005	-0.26%
2021/08/31	3	66.07	2	66.20	66.40	1	18,924	0.01%
2021/08/30	3	66.03	17	65.98	66.40	-14	19,147	-0.07%
2021/08/27	9	64.94	7	64.99	65.00	2	19,410	0.01%
2021/08/26	27	65.64	9	66.37	65.30	18	19,518	0.09%
2021/08/25	4.2	66.37	18	66.71	67.00	-13.8	19,468	-0.07%
2021/08/24	19.2	66.14	8	66.99	66.00	11.2	19,624	0.06%
2021/08/23	7.2	66.13	20	66.68	66.80	-12.8	19,651	-0.07%
2021/08/20	68.1	65.44	22	65.10	64.60	46.1	19,882	0.23%
2021/08/19	48.9	66.81	37	66.07	65.70	11.9	19,903	0.06%
2021/08/18	33	68.20	50.5	67.55	69.00	-17.5	19,830	-0.09%
2021/08/17	16.1	66.56	22	66.94	66.60	-5.9	19,940	-0.03%
2021/08/16	10	65.68	49	65.62	66.30	-39	19,744	-0.20%
2021/08/13	26.8	64.62	13	64.92	64.30	13.8	19,530	0.07%
2021/08/12	21.2	66.28	7	66.56	66.30	14.2	19,218	0.07%
2021/08/11	113.2	68.27	25.5	68.01	67.30	87.7	19,072	0.46%	大買/
2021/08/10	63.1	71.42	5	72.50	70.90	58.1	18,705	0.31%
2021/08/09	4	72.70	5.2	73.35	73.70	-1.2	18,666	-0.01%
2021/08/06	25	73.86	6	74.52	73.60	19	18,793	0.10%
2021/08/05	11.1	74.85	12.5	75.26	75.20	-1.4	19,056	-0.01%
2021/08/04	22.4	75.79	41.5	75.95	75.50	-19.1	19,443	-0.10%
2021/08/03	2	74.85	15	75.36	75.80	-13	19,608	-0.07%
2021/08/02	18	74.77	48	74.52	74.50	-30	19,682	-0.15%
2021/07/30	10	72.49	21	72.37	72.30	-11	19,769	-0.06%
2021/07/29	22	72.22	15	72.29	72.00	7	19,921	0.04%
2021/07/28	43.1	71.40	24	71.83	72.20	19.1	20,073	0.10%
2021/07/27	11	73.84	22	74.20	73.30	-11	20,281	-0.05%
2021/07/26	16.1	73.53	8	73.86	73.50	8.1	20,386	0.04%
2021/07/23	42.6	72.89	12	72.67	73.40	30.6	20,489	0.15%
2021/07/22	10	73.72	41.4	74.13	73.70	-31.4	20,352	-0.15%
2021/07/21	102.9	72.77	17.8	72.22	71.50	85.1	20,224	0.42%	大買/
2021/07/20	27.3	74.74	23.2	74.76	74.50	4	19,822	0.02%
2021/07/19	38.2	75.83	6	75.78	75.60	32.2	19,898	0.16%
2021/07/16	43	77.17	11.5	77.48	77.40	31.5	20,109	0.16%
2021/07/15	44	78.45	7	78.51	78.60	37	20,084	0.18%
2021/07/14	28	77.86	23	78.20	77.80	5	20,052	0.02%
2021/07/13	72.2	78.11	47	78.09	76.90	25.2	19,790	0.13%
2021/07/12	76.3	77.92	17	77.33	76.40	59.3	19,185	0.31%
2021/07/09	12.5	77.23	9	77.33	78.60	3.5	18,599	0.02%
2021/07/08	23	78.78	2	78.35	78.40	21	18,659	0.11%
2021/07/07	15	79.50	15	79.95	79.50	0	18,813	0.00%
2021/07/06	16.9	79.80	16	79.38	79.10	0.9	19,223	0.00%
2021/07/05	34.8	80.35	10	80.13	80.40	24.8	19,693	0.13%
2021/07/02	35	79.03	25	79.77	79.50	10	19,631	0.05%
2021/07/01	25	78.58	10	78.87	78.00	15	19,620	0.08%
2021/06/30	38	79.42	5	79.30	79.70	33	19,992	0.17%
2021/06/29	37.1	80.57	20.1	80.56	79.30	17	20,802	0.08%
2021/06/28	147	81.45	35.6	81.66	81.20	111.4	20,711	0.54%	大買/鉅額交易
2021/06/25	48	80.51	64.5	80.50	80.00	-16.5	20,404	-0.08%
2021/06/24	7	77.24	26.7	77.18	77.60	-19.7	20,025	-0.10%
2021/06/23	11.7	74.86	34	75.64	76.60	-22.3	19,915	-0.11%
2021/06/22	4	75.05	3	75.40	75.20	1	19,616	0.01%
2021/06/21	100.3	75.55	1	76.50	74.70	99.3	19,487	0.51%
2021/06/18	14	79.49	15	79.73	78.90	-1	19,175	-0.01%
2021/06/17	10	78.42	5	78.40	78.90	5	19,169	0.03%
2021/06/16	8	79.59	14	79.78	79.10	-6	19,225	-0.03%
2021/06/15	9	78.54	1	79.30	78.70	8	19,348	0.04%
2021/06/11	5.5	79.87	14	78.94	78.80	-8.5	19,304	-0.04%
2021/06/10	2	77.60	21	78.52	79.50	-19	19,253	-0.10%
2021/06/09	42.7	77.57	5	78.28	77.20	37.7	19,120	0.20%
2021/06/08	4	80.40	8	80.73	80.10	-4	19,109	-0.02%
2021/06/07	19.5	79.69	5	79.46	79.40	14.5	19,165	0.08%
2021/06/04	69	82.65	10	82.55	82.20	59	19,066	0.31%
2021/06/03	13	82.97	17.5	83.49	83.60	-4.5	18,935	-0.02%
2021/06/02	3.3	81.22	9	81.79	81.60	-5.7	18,891	-0.03%
2021/06/01	18.4	82.04	8.6	83.18	81.30	9.8	19,089	0.05%
2021/05/31	8.1	81.53	12	81.67	81.90	-3.9	19,265	-0.02%
2021/05/28	12	80.79	10.1	81.22	80.60	1.9	19,541	0.01%
2021/05/27	5	76.68	7	77.06	78.30	-2	19,505	-0.01%
2021/05/26	18	78.98	15	77.92	77.80	3	19,647	0.02%
2021/05/25	14	78.48	9	78.62	78.80	5	19,919	0.03%
2021/05/24	3	74.67	8	76.24	76.60	-5	20,106	-0.02%
2021/05/21	3	75.64	6	77.70	76.30	-3	20,324	-0.01%
2021/05/20	0	0.00	5	75.80	75.20	-5	20,659	-0.02%
2021/05/19	14.5	74.66	1	74.20	75.10	13.5	21,212	0.06%
2021/05/18	6	76.18	22.2	76.34	76.80	-16.2	21,152	-0.08%
2021/05/17	16	69.83	26.1	71.20	71.70	-10.1	21,207	-0.05%
2021/05/14	11.4	74.40	28	74.15	73.00	-16.6	21,068	-0.08%
2021/05/13	11	73.16	12.8	72.73	74.30	-1.8	20,903	-0.01%
2021/05/12	36.2	71.51	15.2	71.67	73.40	21	20,714	0.10%
2021/05/11	67.4	77.29	14	79.23	76.50	53.4	20,739	0.26%
2021/05/10	32.3	83.23	11.1	83.06	82.10	21.2	20,746	0.10%
2021/05/07	21	84.21	24	84.86	85.50	-3	20,756	-0.01%
2021/05/06	28	83.74	28	84.70	82.90	0	20,692	0.00%
2021/05/05	35.1	84.64	6	83.30	82.70	29.1	20,497	0.14%
2021/05/04	31.7	85.29	28	85.00	85.30	3.7	20,372	0.02%
2021/05/03	37.4	89.63	29	89.79	87.70	8.4	20,113	0.04%
2021/04/29	24	92.68	11	92.02	91.60	13	19,847	0.07%
2021/04/28	13	94.28	7.1	95.08	94.40	5.9	19,756	0.03%
2021/04/27	14.1	94.27	10.6	94.93	94.00	3.5	19,929	0.02%
2021/04/26	14	95.69	10	95.76	95.90	4	19,902	0.02%
2021/04/23	45	93.59	16	93.71	94.40	29	19,919	0.15%
2021/04/22	86.2	96.08	13.5	94.79	93.40	72.8	19,931	0.37%
2021/04/21	42	98.62	16.1	98.68	98.30	25.9	19,622	0.13%
2021/04/20	19	100.23	19.2	100.41	99.70	-0.2	19,558	0.00%
2021/04/19	29.1	99.74	14	99.70	99.40	15.1	19,730	0.08%
2021/04/16	12	98.64	12.5	99.48	98.70	-0.5	20,139	0.00%
2021/04/15	26.1	99.18	20	99.02	99.00	6.1	20,435	0.03%
2021/04/14	32.2	99.45	25.3	100.20	99.70	7	20,480	0.03%
2021/04/13	26	100.83	39.2	101.77	100.00	-13.2	20,503	-0.06%
2021/04/12	73	100.08	35.4	99.67	99.10	37.7	20,485	0.18%
2021/04/09	28.3	100.49	61.8	101.12	102.50	-33.6	20,283	-0.17%
2021/04/08	4.2	98.08	19	98.15	98.30	-14.9	19,732	-0.08%
2021/04/07	28	97.29	25	96.78	97.10	3	19,728	0.02%
2021/04/06	50	97.91	27	97.88	97.30	23	19,707	0.12%
2021/04/01	24.2	99.10	136.6	98.28	100.50	-112.4	19,449	-0.58%	大賣/鉅額交易
2021/03/31	8.1	92.48	13	93.28	91.90	-4.9	18,561	-0.03%
2021/03/30	11	91.38	13.6	91.80	92.20	-2.6	18,589	-0.01%
2021/03/29	18	91.35	17	92.19	91.20	1	18,703	0.01%
2021/03/26	9.5	91.75	10	91.51	91.90	-0.5	18,884	0.00%
2021/03/25	11.1	89.35	10.1	89.91	89.60	1	19,032	0.01%
2021/03/24	18	90.33	2	91.05	90.00	16	19,048	0.08%
2021/03/23	2	91.50	7	91.94	91.70	-5	19,141	-0.03%
2021/03/22	11	91.25	4	91.60	90.90	7	19,233	0.04%
2021/03/19	20	93.22	9.1	93.29	92.50	10.9	19,282	0.06%
2021/03/18	8	94.30	39.6	94.90	95.50	-31.6	19,232	-0.16%
2021/03/17	14.1	92.26	12	92.42	91.90	2.1	19,428	0.01%
2021/03/16	20.5	93.70	70	94.06	93.40	-49.5	19,642	-0.25%
2021/03/15	9	92.48	12	92.83	93.20	-3	19,972	-0.02%
2021/03/12	119	93.31	79.2	93.40	93.50	39.8	20,216	0.20%	大買/
2021/03/11	13	90.18	37	89.76	91.40	-24	20,465	-0.12%
2021/03/10	60	88.32	31	88.54	87.60	29	21,091	0.14%
2021/03/09	35.7	87.29	34.1	87.59	86.70	1.6	21,468	0.01%
2021/03/08	15	90.53	17	91.10	88.60	-2	22,177	-0.01%
2021/03/05	35.1	89.15	34	90.08	89.70	1.1	22,681	0.00%
2021/03/04	83	92.53	41	92.73	91.80	42	22,635	0.19%
2021/03/03	37	91.88	11.6	92.94	92.00	25.4	22,511	0.11%
2021/03/02	26.1	97.00	18.2	97.53	95.50	7.9	22,276	0.04%
2021/02/26	15.2	96.30	25.1	96.51	96.50	-9.8	22,274	-0.04%
2021/02/25	17.3	99.62	18	100.07	98.50	-0.7	22,237	0.00%
2021/02/24	30.5	99.04	39.4	99.30	96.60	-8.9	22,219	-0.04%
2021/02/23	27.7	97.68	21.4	97.00	98.40	6.3	21,957	0.03%
2021/02/22	28.7	97.59	52.1	96.99	97.10	-23.4	21,922	-0.11%
2021/02/19	20	92.76	76.5	93.63	93.00	-56.5	21,797	-0.26%
2021/02/18	12.5	89.73	11.1	90.12	89.90	1.4	21,892	0.01%
2021/02/17	20	89.61	60.8	90.66	89.90	-40.8	22,303	-0.18%
2021/02/05	15.8	86.56	14.1	87.75	86.70	1.8	22,090	0.01%
2021/02/04	9	85.54	4.2	86.51	86.60	4.8	22,357	0.02%
2021/02/03	10	86.82	28	87.48	86.30	-18	22,408	-0.08%
2021/02/02	24.1	87.78	73.3	88.52	86.90	-49.2	22,289	-0.22%
2021/02/01	17.1	83.98	35.1	83.68	86.30	-18	21,772	-0.08%
2021/01/29	39.1	81.39	39	81.54	79.90	0.1	21,489	0.00%
2021/01/28	22.1	79.76	14	79.90	79.40	8.1	21,291	0.04%
2021/01/27	15.2	82.38	8	83.14	82.50	7.2	21,208	0.03%
2021/01/26	17.1	83.70	48	83.00	83.00	-30.9	21,177	-0.15%
2021/01/25	57	84.31	7.2	84.42	85.10	49.8	21,098	0.24%
2021/01/22	6.4	85.06	4	85.03	85.40	2.4	21,067	0.01%
2021/01/21	7	86.69	10.2	86.17	85.80	-3.2	21,102	-0.02%
2021/01/20	98.7	85.43	24.3	85.04	84.30	74.4	21,175	0.35%
2021/01/19	33.1	85.62	33	86.38	86.80	0.1	21,044	0.00%
2021/01/18	12.1	84.90	10.1	84.88	86.00	2.1	21,034	0.01%
2021/01/15	39.1	87.36	7	87.81	86.20	32.1	20,941	0.15%
2021/01/14	32	89.71	49.1	90.27	89.80	-17.1	20,784	-0.08%
2021/01/13	30	88.16	23.2	88.68	88.70	6.8	20,666	0.03%
2021/01/12	57.2	88.89	21.2	89.20	87.70	36	20,534	0.18%
2021/01/11	59.2	91.66	22.7	91.93	91.20	36.6	20,327	0.18%
2021/01/08	28.5	95.83	46.1	95.70	96.70	-17.6	19,981	-0.09%
2021/01/07	29	93.29	22	93.02	92.80	7	19,808	0.04%
2021/01/06	20	91.92	42.1	91.95	91.50	-22.1	20,333	-0.11%
2021/01/05	8	91.15	45.1	92.69	90.50	-37.1	20,428	-0.18%
2021/01/04	18	89.38	80.1	89.98	90.70	-62.1	20,516	-0.30%
2020/12/31	38	86.82	29	86.63	86.80	9	20,634	0.04%
2020/12/30	26.2	87.12	26	88.08	87.30	0.2	21,205	0.00%
2020/12/29	46	86.86	22	86.96	87.00	24	21,092	0.11%
2020/12/28	47	88.31	99.2	87.76	89.10	-52.2	21,056	-0.25%
2020/12/25	18	84.87	15	84.43	84.00	3	20,958	0.01%
2020/12/24	28	84.38	47.1	85.21	85.30	-19.1	21,220	-0.09%
2020/12/23	18	81.09	62	81.89	83.00	-44	21,196	-0.21%
2020/12/22	55.3	82.75	18	81.92	81.20	37.3	21,100	0.18%
2020/12/21	101.1	84.65	24	84.55	84.20	77.1	20,900	0.37%	大買/
2020/12/18	14	85.76	10	86.19	84.80	4	20,833	0.02%
2020/12/17	23	86.60	22	87.29	85.70	1	20,928	0.00%
2020/12/16	4	86.38	36	86.43	85.80	-32	20,906	-0.15%
2020/12/15	28	84.74	24.2	85.83	84.10	3.8	20,956	0.02%
2020/12/14	18	84.78	24	84.88	85.30	-6	21,185	-0.03%
2020/12/11	51	84.68	34	85.03	85.30	17	21,155	0.08%
2020/12/10	24	89.11	22	89.05	88.30	2	20,817	0.01%
2020/12/09	20.1	90.72	71	90.55	91.90	-50.9	20,778	-0.24%
2020/12/08	14	87.29	33.4	87.90	88.00	-19.4	20,368	-0.10%
2020/12/07	17	88.82	26	88.60	88.30	-9	20,163	-0.04%
2020/12/04	41	87.28	76.2	87.78	87.60	-35.2	19,684	-0.18%
2020/12/03	11.3	83.30	34.1	84.01	83.80	-22.8	19,057	-0.12%
2020/12/02	48	81.26	77	81.26	81.50	-29	18,803	-0.15%
2020/12/01	36	76.42	84.1	75.77	76.90	-48.1	17,987	-0.27%
2020/11/30	7.1	72.38	30.2	72.73	72.40	-23.1	17,621	-0.13%
2020/11/27	17.3	72.36	23	72.63	71.30	-5.8	17,549	-0.03%
2020/11/26	4.1	69.49	12.1	69.87	70.70	-8	17,401	-0.05%
2020/11/25	26.1	70.07	33	69.75	69.30	-6.9	17,496	-0.04%
2020/11/24	9	71.84	10	71.58	71.00	-1	17,273	-0.01%
2020/11/23	13.2	71.16	25.1	71.35	71.60	-12	17,100	-0.07%
2020/11/20	17.1	68.68	40	68.72	68.80	-22.9	16,876	-0.14%
2020/11/19	21.1	66.73	63	67.79	67.80	-41.9	16,884	-0.25%
2020/11/18	15	66.80	43	67.29	67.00	-28	16,738	-0.17%
2020/11/17	63	66.49	138.4	66.93	67.10	-75.4	16,602	-0.45%	大賣/
2020/11/16	22	63.98	61	63.93	64.20	-39	16,250	-0.24%
2020/11/13	14	61.76	26	62.15	62.20	-12	16,244	-0.07%
2020/11/12	11	61.73	108.3	61.80	62.00	-97.3	16,291	-0.60%	大賣/
2020/11/11	20	59.72	15.1	59.82	60.00	4.9	16,016	0.03%
2020/11/10	3	60.23	13	60.47	60.60	-10	15,986	-0.06%
2020/11/09	5	60.48	11	60.41	60.40	-6	15,981	-0.04%
2020/11/06	6	59.83	47	59.69	59.80	-41	16,189	-0.25%
2020/11/05	3	59.27	7	59.50	59.40	-4	16,279	-0.02%
2020/11/04	16	58.27	21	58.77	59.00	-5	16,418	-0.03%
2020/11/03	24	58.86	7	59.04	58.80	17	16,611	0.10%
2020/11/02	18	57.79	4	58.10	57.80	14	17,090	0.08%
2020/10/30	23.1	57.85	13	58.36	57.80	10.1	17,354	0.06%
2020/10/29	9	58.27	5	58.42	58.20	4	17,450	0.02%
2020/10/28	38	59.22	71.2	58.68	58.30	-33.2	17,486	-0.19%
2020/10/27	36	59.48	13	59.55	59.50	23	17,421	0.13%
2020/10/26	20	60.48	25	60.47	60.50	-5	17,388	-0.03%
2020/10/23	9	61.27	87	61.41	61.40	-78	17,414	-0.45%
2020/10/22	6	61.58	23	61.64	61.80	-17	17,445	-0.10%
2020/10/21	9	61.92	24	61.88	61.90	-15	17,508	-0.09%
2020/10/20	16	61.76	24	61.89	62.10	-8	17,661	-0.05%
2020/10/19	15.7	61.54	34	60.92	61.80	-18.3	17,705	-0.10%
2020/10/16	16	60.98	18.2	60.64	60.10	-2.2	17,779	-0.01%
2020/10/15	7	62.06	10	61.66	61.50	-3	17,777	-0.02%
2020/10/14	29.3	62.65	65	62.67	62.30	-35.7	17,593	-0.20%
2020/10/13	20	59.90	80	60.51	61.40	-60	16,959	-0.35%
2020/10/12	13	60.68	22	60.90	60.50	-9	16,700	-0.05%
2020/10/08	46	58.81	27	59.10	59.40	19	16,548	0.11%
2020/10/07	14	59.16	146.2	58.94	59.60	-132.2	16,572	-0.80%	大賣/鉅額交易
2020/10/06	5	56.66	4	56.63	56.60	1	16,497	0.01%
2020/10/05	26	56.70	35	56.47	56.30	-9	16,602	-0.05%
2020/09/30	30	56.87	46	57.05	57.50	-16	16,613	-0.10%
2020/09/29	14	56.49	92	56.45	56.90	-78	16,445	-0.47%
2020/09/28	1	54.90	30	54.87	55.10	-29	16,302	-0.18%
2020/09/25	12	52.98	12	52.58	52.50	0	16,335	0.00%
2020/09/24	7	52.63	15	53.55	52.90	-8	16,402	-0.05%
2020/09/23	15	53.55	3	53.73	53.30	12	16,387	0.07%
2020/09/22	16	55.11	1	55.10	54.90	15	16,460	0.09%
2020/09/21	3	56.70	6	56.90	56.60	-3	16,429	-0.02%
2020/09/18	27	57.06	14	57.01	56.30	13	16,524	0.08%
2020/09/17	22	55.94	39	56.18	56.80	-17	16,514	-0.10%
2020/09/16	3	55.20	21	54.93	55.20	-18	16,235	-0.11%
2020/09/15	12	54.49	30	54.85	54.50	-18	16,257	-0.11%
2020/09/14	8	54.38	30	54.68	54.80	-22	16,423	-0.13%
2020/09/11	13	53.08	17	53.22	53.30	-4	16,317	-0.02%
2020/09/10	25	53.46	14	53.14	53.00	11	16,426	0.07%
2020/09/09	16	53.71	4	53.85	54.20	12	16,440	0.07%
2020/09/08	10	55.00	9	54.69	54.80	1	16,605	0.01%
2020/09/07	21	54.06	97	54.45	54.30	-76	16,587	-0.46%
2020/09/04	19	51.94	27	52.30	52.80	-8	16,544	-0.05%
2020/09/03	44	53.26	91	53.62	53.20	-47	16,641	-0.28%
2020/09/02	68.1	50.95	2	51.65	51.10	66.1	16,572	0.40%
2020/09/01	28	51.63	4	51.93	52.30	24	16,880	0.14%
2020/08/31	31.1	52.83	47	52.00	51.90	-15.9	17,363	-0.09%
2020/08/28	1	54.10	2	53.80	53.90	-1	17,704	-0.01%
2020/08/27	3	53.90	14.2	54.05	54.00	-11.2	17,922	-0.06%
2020/08/26	6	53.52	36	53.48	53.40	-30	17,981	-0.17%
2020/08/25	15	52.57	48	52.63	53.00	-33	17,901	-0.18%
2020/08/24	5	50.74	17	50.61	51.00	-12	17,951	-0.07%
2020/08/21	9	49.75	7	49.99	49.85	2	18,240	0.01%
2020/08/20	63.2	49.63	54	50.00	49.20	9.2	18,129	0.05%
2020/08/19	82	52.35	37	51.99	51.80	45	17,858	0.25%
2020/08/18	4	55.33	70	55.50	55.10	-66	17,340	-0.38%
2020/08/17	59	54.58	10	54.69	54.40	49	17,246	0.28%
2020/08/14	10	54.71	11	54.84	55.10	-1	17,223	-0.01%
2020/08/13	1	55.70	8	55.36	55.40	-7	17,202	-0.04%
2020/08/12	38	54.33	8	54.83	55.10	30	17,282	0.17%
2020/08/11	31	55.87	64	55.47	55.70	-33	17,177	-0.19%
2020/08/10	49	54.16	19	53.95	54.40	30	17,148	0.17%
2020/08/07	129	54.99	21	55.22	55.00	108	17,295	0.62%	大買/鉅額交易
2020/08/06	101	56.67	158	56.71	56.40	-57	17,063	-0.33%	大買/大賣/
2020/08/05	88	58.11	112	58.10	58.00	-24	16,667	-0.14%	大賣/
2020/08/04	28	58.74	11	58.75	58.70	17	16,474	0.10%
2020/08/03	41	59.51	2	59.65	59.30	39	16,402	0.24%
2020/07/31	3	60.50	6	60.78	60.60	-3	16,480	-0.02%
2020/07/30	109	59.97	33	60.06	60.20	76	16,520	0.46%	大買/
2020/07/29	27	58.86	17	58.66	58.90	10	16,481	0.06%
2020/07/28	45	59.89	15	59.85	59.50	30	16,514	0.18%
2020/07/27	52	59.86	10	59.88	59.60	42	16,716	0.25%
2020/07/24	35	60.99	30	61.09	60.40	5	16,853	0.03%
2020/07/23	18	61.84	11	61.94	62.00	7	16,968	0.04%
2020/07/22	71	62.34	57	62.34	61.70	14	17,022	0.08%
2020/07/21	108	60.92	26	61.35	61.20	82	16,870	0.49%	大買/
2020/07/20	6	60.65	5	60.68	60.80	1	16,851	0.01%
2020/07/17	4	60.18	8	60.54	60.20	-4	17,012	-0.02%
2020/07/16	25	60.48	4	60.68	60.30	21	17,295	0.12%
2020/07/15	87	60.64	9.2	60.93	60.10	77.8	17,225	0.45%
2020/07/14	54	62.19	43	61.85	61.50	11	17,222	0.06%
2020/07/13	28.2	62.09	190	61.94	62.70	-161.8	16,903	-0.96%	大賣/鉅額交易
2020/07/10	48	59.89	27	60.03	59.60	21	16,663	0.13%
2020/07/09	7	60.87	146	61.10	61.00	-139	16,657	-0.83%	大賣/鉅額交易
2020/07/08	108	60.59	7	60.46	60.20	101	16,765	0.60%	大買/鉅額交易
2020/07/07	19	60.50	14	60.45	60.80	5	16,817	0.03%
2020/07/06	16	60.00	12	59.88	60.20	4	16,885	0.02%
2020/07/03	32	59.86	4	59.80	59.80	28	17,143	0.16%
2020/07/02	17	60.36	28.7	60.46	60.50	-11.7	17,551	-0.07%
2020/07/01	27	61.00	56.1	61.31	61.00	-29.1	17,699	-0.16%
2020/06/30	7	60.79	16	60.83	61.00	-9	17,652	-0.05%
2020/06/29	22	59.70	2	59.50	59.50	20	17,948	0.11%
2020/06/24	39	60.42	7	60.29	60.80	32	17,985	0.18%
2020/06/23	33	60.23	2	60.15	60.00	31	18,192	0.17%
2020/06/22	72	59.91	1	60.20	59.90	71	18,532	0.38%
2020/06/19	49	60.06	17	60.01	59.80	32	18,742	0.17%
2020/06/18	31	60.25	1	60.40	60.40	30	18,709	0.16%
2020/06/17	36	60.87	5	60.78	60.60	31	18,849	0.16%
2020/06/16	6	61.03	6	61.40	61.50	0	19,172	0.00%
2020/06/15	63	60.36	11	60.25	60.00	52	19,427	0.27%
2020/06/12	37	60.74	14	60.46	61.20	23	19,493	0.12%
2020/06/11	78	62.73	43	62.69	61.80	35	19,631	0.18%
2020/06/10	15	63.71	23	63.79	64.00	-8	19,580	-0.04%
2020/06/09	36	63.51	171	63.27	63.40	-135	19,695	-0.69%	大賣/鉅額交易
2020/06/08	146	63.76	59.1	63.83	63.80	86.9	19,846	0.44%	大買/
2020/06/05	102	63.53	58	63.78	64.20	44	19,428	0.23%	大買/
2020/06/04	99	62.47	118	62.73	62.20	-19	18,970	-0.10%	大賣/
2020/06/03	22	60.57	37	60.73	61.20	-15	18,536	-0.08%
2020/06/02	38	60.35	68	60.56	60.10	-30	18,384	-0.16%
2020/06/01	19	60.82	29	60.87	60.90	-10	18,384	-0.05%
2020/05/29	69	60.09	18	60.18	59.80	51	18,412	0.28%
2020/05/28	26	61.81	43	62.10	60.90	-17	18,336	-0.09%
2020/05/27	11	60.82	95	60.86	60.70	-84	18,213	-0.46%
2020/05/26	77	60.33	30	60.68	60.70	47	18,430	0.26%
2020/05/25	21	58.73	10	59.27	59.70	11	18,475	0.06%
2020/05/22	40	59.59	4	60.30	59.40	36	18,595	0.19%
2020/05/21	19	61.05	9	60.73	60.80	10	18,609	0.05%
2020/05/20	24	60.24	27	60.50	59.90	-3	18,581	-0.02%
2020/05/19	27	59.36	8	59.43	59.20	19	18,672	0.10%
2020/05/18	49	58.87	3	59.13	58.50	46	18,652	0.25%
2020/05/15	21	60.33	18	60.28	60.10	3	18,773	0.02%
2020/05/14	75	60.85	7	60.37	60.00	68	18,736	0.36%
2020/05/13	14	62.93	5	63.50	62.90	9	18,450	0.05%
2020/05/12	15	63.61	29	63.58	63.60	-14	18,589	-0.08%
2020/05/11	12	64.64	11	64.84	64.70	1	18,536	0.01%
2020/05/08	18	64.06	8	64.39	63.80	10	18,492	0.05%
2020/05/07	52	64.29	22	64.53	64.40	30	18,441	0.16%
2020/05/06	11	63.66	57	63.72	63.30	-46	18,319	-0.25%
2020/05/05	45	63.08	15	63.41	63.00	30	18,303	0.16%
2020/05/04	48	62.80	6	63.03	62.80	42	18,661	0.23%
2020/04/30	16	65.07	38	64.99	65.00	-22	18,567	-0.12%
2020/04/29	23	63.75	95	64.08	64.20	-72	18,365	-0.39%
2020/04/28	28	62.58	79	62.67	63.20	-51	18,233	-0.28%
2020/04/27	26	60.80	34	60.66	61.60	-8	18,118	-0.04%
2020/04/24	75	59.29	14	59.34	59.10	61	18,035	0.34%
2020/04/23	24	59.57	9	60.16	59.40	15	17,998	0.08%
2020/04/22	27	58.41	35	58.46	59.90	-8	17,919	-0.04%
2020/04/21	51	58.78	7.2	58.61	58.00	43.8	17,733	0.25%
2020/04/20	13	60.93	7	60.73	60.80	6	17,473	0.03%
2020/04/17	24	61.61	42.2	62.18	61.10	-18.2	17,652	-0.10%
2020/04/16	25	61.27	19	61.25	61.60	6	17,438	0.03%
2020/04/15	66	61.28	48	61.44	61.30	18	17,361	0.10%
2020/04/14	29	60.69	22	60.88	60.70	7	17,341	0.04%
2020/04/13	61	60.36	14	60.18	59.80	47	17,368	0.27%
2020/04/10	31	62.15	14	62.17	62.00	17	17,119	0.10%
2020/04/09	45	64.17	34	63.56	62.60	11	17,198	0.06%
2020/04/08	60	62.59	36	63.11	63.40	24	17,481	0.14%
2020/04/07	37	60.49	52	60.80	62.00	-15	17,099	-0.09%
2020/04/06	11	55.85	21	55.38	56.40	-10	16,665	-0.06%
2020/04/01	14	53.38	17	53.57	53.90	-3	16,459	-0.02%
2020/03/31	30	53.42	18	54.08	53.70	12	16,285	0.07%
2020/03/30	13	53.53	27	53.75	53.90	-14	15,892	-0.09%
2020/03/27	37	56.30	63	55.32	55.00	-26	15,737	-0.17%
2020/03/26	62	53.58	43	53.20	54.00	19	15,448	0.12%
2020/03/25	36	52.33	52	52.08	52.60	-16	15,288	-0.10%
2020/03/24	35	48.11	36.1	47.74	48.30	-1.1	15,366	-0.01%
2020/03/23	43	44.53	13	45.29	44.20	30	15,378	0.20%
2020/03/20	69	48.05	41	48.67	48.65	28	15,594	0.18%
2020/03/19	14.1	45.99	6	45.74	45.20	8.1	15,699	0.05%
2020/03/18	21	53.32	10	53.19	50.20	11	15,940	0.07%
2020/03/17	28	55.23	46	55.46	54.10	-18	15,935	-0.11%
2020/03/16	24	60.99	9	62.18	59.20	15	15,889	0.09%
2020/03/13	35	60.49	15	60.98	62.90	20	15,789	0.13%
2020/03/12	36	67.56	9	67.44	66.00	27	15,712	0.17%
2020/03/11	25	74.00	13	73.48	72.60	12	15,616	0.08%
2020/03/10	29	73.91	39	74.21	74.90	-10	16,247	-0.06%
2020/03/09	31	75.91	10	75.66	74.80	21	16,399	0.13%
2020/03/06	22	78.38	17	78.35	78.50	5	16,572	0.03%
2020/03/05	8	79.59	21	80.12	80.10	-13	16,512	-0.08%
2020/03/04	28	77.75	17	78.16	78.60	11	16,441	0.07%
2020/03/03	8	77.94	8.2	78.65	77.80	-0.2	16,394	0.00%
2020/03/02	19	76.26	15.2	75.98	76.30	3.8	16,307	0.02%
2020/02/27	67	79.27	45	77.90	77.30	22	16,166	0.14%
2020/02/26	25	81.83	42	81.92	81.40	-17	15,899	-0.11%
2020/02/25	8	83.34	3	83.60	83.30	5	15,824	0.03%
2020/02/24	13	84.78	45	85.19	84.50	-32	15,791	-0.20%
2020/02/21	3	84.30	7	84.26	84.40	-4	15,767	-0.03%
2020/02/20	25	83.60	8	84.05	83.60	17	15,878	0.11%
2020/02/19	14	84.05	20	84.74	84.80	-6	15,889	-0.04%
2020/02/18	63	85.04	12	84.16	83.80	51	15,912	0.32%
2020/02/17	29	87.74	11	87.79	88.00	18	15,974	0.11%
2020/02/14	10	86.36	4.7	86.46	86.80	5.3	15,958	0.03%
2020/02/13	6	86.42	36	86.27	86.50	-30	15,905	-0.19%
2020/02/12	12	84.55	3	84.73	84.70	9	15,692	0.06%
2020/02/11	1	83.80	3	84.24	85.10	-2	15,604	-0.01%
2020/02/10	12	82.76	17	83.32	83.50	-5	15,557	-0.03%
2020/02/07	5	84.00	11	84.75	84.30	-6	15,720	-0.04%
2020/02/06	26	84.57	29	84.90	85.10	-3	16,029	-0.02%
2020/02/05	41	83.52	50	83.74	84.40	-9	16,011	-0.06%
2020/02/04	11	79.65	9	79.76	79.90	2	15,700	0.01%
2020/02/03	21	77.93	32	77.18	79.40	-11	15,804	-0.07%
2020/01/31	59	78.71	36	79.19	78.10	23	15,856	0.15%
2020/01/30	63	78.57	22	78.47	77.80	41	15,773	0.26%
2020/01/20	25	84.87	46	85.05	85.20	-21	15,557	-0.13%
2020/01/17	17	83.31	10	83.75	83.60	7	15,652	0.04%
2020/01/16	26	83.35	15	83.83	83.40	11	15,683	0.07%
2020/01/15	20	84.60	17	84.88	83.80	3	15,707	0.02%
2020/01/14	21.1	85.71	21	85.04	85.30	0.1	15,890	0.00%
2020/01/13	27	85.82	22	85.80	85.50	5	15,918	0.03%
2020/01/10	11	83.66	16.5	84.17	84.30	-5.5	15,943	-0.03%
2020/01/09	66	83.83	54	83.86	83.40	12	15,933	0.08%
2020/01/08	25	83.11	28	83.38	82.60	-3	15,985	-0.02%
2020/01/07	22	81.44	14	81.26	81.10	8	15,937	0.05%
2020/01/06	8.5	83.66	2	83.45	83.70	6.5	16,165	0.04%
2020/01/03	26	85.52	16	84.88	84.80	10	16,883	0.06%
2020/01/02	46	86.93	65	87.03	86.00	-19	16,981	-0.11%
2019/12/31	7	83.47	5	83.84	83.40	2	16,518	0.01%
2019/12/30	30	84.52	42.1	84.62	84.50	-12.1	16,674	-0.07%
2019/12/27	23	84.24	49	84.27	83.60	-26	16,779	-0.15%
2019/12/26	9	84.42	15.1	84.03	83.70	-6.1	16,857	-0.04%
2019/12/25	25	83.66	27	83.80	84.10	-2	17,027	-0.01%
2019/12/24	35	83.05	39	83.38	83.50	-4	17,325	-0.02%
2019/12/23	11	82.74	12	82.78	82.60	-1	17,442	-0.01%
2019/12/20	23	84.23	3	84.60	83.50	20	17,427	0.11%
2019/12/19	27	85.37	31.1	85.45	85.50	-4.1	17,330	-0.02%
2019/12/18	9	83.68	5.3	84.42	84.00	3.7	17,121	0.02%
2019/12/17	61	84.37	97	85.26	85.30	-36	16,935	-0.21%
2019/12/16	31	82.42	87	82.23	82.80	-56	16,537	-0.34%
2019/12/13	23	79.76	133	79.57	79.60	-110	16,307	-0.67%	大賣/鉅額交易
2019/12/12	81	77.15	61	77.08	77.30	20	16,202	0.12%
2019/12/11	24	76.13	34	76.57	75.60	-10	16,149	-0.06%
2019/12/10	27	75.50	8	75.38	75.10	19	15,982	0.12%
2019/12/09	11	76.52	11.2	76.52	76.00	-0.2	15,918	0.00%
2019/12/06	28	76.67	21	76.60	75.30	7	15,863	0.04%
2019/12/05	69.2	76.26	229	76.82	77.20	-159.8	15,614	-1.02%	大賣/鉅額交易
2019/12/04	11	72.18	36	73.31	72.60	-25	15,170	-0.16%
2019/12/03	40	73.27	43.1	73.24	73.30	-3.1	15,695	-0.02%
2019/12/02	6	70.85	13	71.27	71.60	-7	15,683	-0.04%
2019/11/29	8	71.23	12	71.47	71.20	-4	15,714	-0.03%
2019/11/28	16	71.84	19	71.86	71.70	-3	15,743	-0.02%
2019/11/27	9	70.87	22	71.22	71.10	-13	16,042	-0.08%
2019/11/26	17	71.36	17	70.98	70.80	0	16,240	0.00%
2019/11/25	4	70.55	26	70.84	70.80	-22	16,229	-0.14%
2019/11/22	54	70.34	47	70.49	70.10	7	16,398	0.04%
2019/11/21	54	69.02	16	69.18	69.30	38	16,432	0.23%
2019/11/20	20	70.88	7	71.27	71.00	13	16,400	0.08%
2019/11/19	15	71.50	30	71.60	71.20	-15	16,383	-0.09%
2019/11/18	42.1	71.15	68	71.32	71.10	-25.9	16,350	-0.16%
2019/11/15	8.1	68.88	29	68.71	69.00	-20.9	16,425	-0.13%
2019/11/14	58	67.66	10.1	67.00	67.20	47.9	16,375	0.29%
2019/11/13	44	70.51	4.5	69.96	69.90	39.5	16,213	0.24%
2019/11/12	0.1	71.60	3	71.93	72.00	-2.9	16,380	-0.02%
2019/11/11	9	71.63	3	71.30	71.20	6	16,841	0.04%
2019/11/08	2	72.50	3	72.43	72.40	-1	16,960	-0.01%
2019/11/07	7.5	72.47	11	72.34	72.40	-3.5	17,237	-0.02%
2019/11/06	48	72.91	42	73.14	72.50	6	17,622	0.03%
2019/11/05	34	72.31	119	72.22	73.00	-85	17,609	-0.48%	大賣/
2019/11/04	16	69.89	6	70.38	69.80	10	17,614	0.06%
2019/11/01	4	69.70	4	70.40	70.60	0	17,772	0.00%
2019/10/31	24	70.32	24	70.36	70.00	0	18,113	0.00%
2019/10/30	53	71.11	13.3	71.26	71.10	39.7	18,232	0.22%
2019/10/29	0	0.00	11	72.13	72.30	-11	18,513	-0.06%
2019/10/28	4	72.33	10	72.11	71.90	-6	18,880	-0.03%
2019/10/25	30.1	72.49	67	73.00	71.70	-36.9	19,226	-0.19%
2019/10/24	23.1	70.85	64	71.22	71.30	-40.9	19,474	-0.21%
2019/10/23	31	70.65	5	71.24	70.60	26	20,013	0.13%
2019/10/22	70.1	70.98	10	71.81	70.90	60.1	20,315	0.30%
2019/10/21	26	71.23	15	72.11	71.60	11	20,699	0.05%
2019/10/18	32	72.10	62	71.82	72.30	-30	21,155	-0.14%
2019/10/17	16	70.04	14	70.42	70.40	2	21,006	0.01%
2019/10/16	35	70.28	21	70.53	70.00	14	21,169	0.07%
2019/10/15	77	70.06	10	70.87	69.60	67	21,329	0.31%
2019/10/14	38	72.51	38	72.92	71.70	0	21,521	0.00%
2019/10/09	138	73.48	49	73.04	71.40	89	21,722	0.41%	大買/
2019/10/08	55	78.87	16.1	78.87	78.60	38.9	22,011	0.18%
2019/10/07	12	81.82	37	81.44	81.70	-25	22,204	-0.11%
2019/10/04	24	79.75	7	79.99	79.20	17	22,600	0.08%
2019/10/03	68	80.75	94	80.41	79.90	-26	22,655	-0.11%
2019/10/02	52	82.27	15	82.50	82.00	37	22,675	0.16%
2019/10/01	17	81.95	14	82.30	83.10	3	22,863	0.01%
2019/09/27	53	81.28	23	81.50	80.50	30	23,213	0.13%
2019/09/26	33	82.85	13	84.00	84.30	20	23,309	0.09%
2019/09/25	6	84.03	6	84.58	85.00	0	23,355	0.00%
2019/09/24	32	85.61	15.4	85.46	85.40	16.6	23,564	0.07%
2019/09/23	35	84.55	32	83.96	85.00	3	23,513	0.01%
2019/09/20	1	82.80	24	82.40	82.90	-23	23,470	-0.10%
2019/09/19	32	81.86	63	81.75	81.40	-31	23,507	-0.13%
2019/09/18	57	82.53	44	82.38	82.10	13	23,652	0.05%
2019/09/17	42	81.46	91	82.09	82.00	-49	23,426	-0.21%
2019/09/16	23	78.60	14	78.39	78.10	9	23,070	0.04%
2019/09/12	7	77.69	14	77.83	77.80	-7	22,934	-0.03%
2019/09/11	3	76.57	14	76.87	76.90	-11	23,092	-0.05%
2019/09/10	4	76.60	33	77.06	76.50	-29	23,073	-0.13%
2019/09/09	14	76.58	6.2	77.15	76.50	7.8	22,963	0.03%
2019/09/06	59	77.28	29.1	77.25	77.10	29.9	22,935	0.13%
2019/09/05	8	76.30	130	76.14	76.90	-122	22,727	-0.54%	大賣/鉅額交易
2019/09/04	17	73.24	34.5	73.19	73.00	-17.5	22,048	-0.08%
2019/09/03	18	71.88	46	71.25	71.20	-28	21,843	-0.13%
2019/09/02	26	71.37	12	71.52	71.80	14	21,945	0.06%
2019/08/30	45	70.73	29	70.57	70.40	16	22,042	0.07%
2019/08/29	78	71.73	58	71.01	70.90	20	21,791	0.09%
2019/08/28	20	72.85	20	72.99	73.50	0	21,629	0.00%
2019/08/27	14	71.89	12	72.34	72.40	2	21,576	0.01%
2019/08/26	28	71.39	8	70.55	71.10	20	21,613	0.09%
2019/08/23	11	71.15	23	71.32	71.50	-12	21,653	-0.06%
2019/08/22	15	70.41	44	70.33	70.30	-29	21,891	-0.13%
2019/08/21	32	69.73	39	70.24	70.20	-7	21,999	-0.03%
2019/08/20	60.1	70.62	44	69.85	69.60	16.1	21,910	0.07%
2019/08/19	24	71.68	28	71.35	71.50	-4	21,701	-0.02%
2019/08/16	12	71.00	11	71.54	71.30	1	21,706	0.00%
2019/08/15	32	71.13	55	71.41	71.40	-23	21,528	-0.11%
2019/08/14	49	72.05	30	72.07	72.50	19	21,327	0.09%
2019/08/13	38	68.58	85.1	68.72	68.80	-47.1	20,914	-0.23%
2019/08/12	5	68.96	21	69.14	69.30	-16	20,823	-0.08%
2019/08/08	42	68.62	30.1	68.59	68.10	11.9	20,648	0.06%
2019/08/07	19	70.55	72	70.08	69.80	-53	20,380	-0.26%
2019/08/06	72	68.93	28.1	68.75	69.20	43.9	20,360	0.22%
2019/08/05	35	71.39	45	71.42	70.90	-10	20,128	-0.05%
2019/08/02	35.1	72.37	51	72.44	72.30	-15.9	19,947	-0.08%
2019/08/01	60	72.95	31	73.33	74.10	29	19,603	0.15%
2019/07/31	99.5	73.83	26	73.77	74.00	73.5	19,326	0.38%
2019/07/30	68.5	75.02	47	74.81	75.80	21.5	18,943	0.11%
2019/07/29	27	75.42	60	75.29	74.80	-33	18,672	-0.18%
2019/07/26	92	76.16	110	76.23	77.00	-18	18,418	-0.10%	大賣/
2019/07/25	54.1	74.45	108.1	74.75	76.50	-54	18,036	-0.30%	大賣/
2019/07/24	53.1	71.22	57	71.26	71.80	-3.9	17,555	-0.02%
2019/07/23	57	72.04	42	72.16	72.30	15	17,288	0.09%
2019/07/22	25	69.32	54	69.70	69.80	-29	16,822	-0.17%
2019/07/19	12	67.38	10	67.50	67.70	2	16,681	0.01%
2019/07/18	30	67.73	8	67.53	66.70	22	16,766	0.13%
2019/07/17	21	67.67	72	67.84	67.70	-51	16,761	-0.30%
2019/07/16	14	68.17	31	68.47	67.90	-17	16,403	-0.10%
2019/07/15	21	68.30	54	68.82	69.90	-33	16,011	-0.21%
2019/07/12	62	67.33	187	67.40	66.70	-125	15,539	-0.80%	大賣/鉅額交易
2019/07/11	13	65.18	292	65.37	65.40	-279	14,914	-1.87%	大賣/鉅額交易
2019/07/10	26	63.95	90	63.98	64.40	-64	14,508	-0.44%
2019/07/09	3.1	62.21	56	61.62	62.80	-53	14,063	-0.38%
2019/07/08	96	61.28	41	61.55	61.00	55	13,989	0.39%
2019/07/05	44	61.02	65	61.34	62.00	-21	13,864	-0.15%
2019/07/04	80	59.12	32.6	59.29	59.20	47.4	13,603	0.35%
2019/07/03	71.1	65.51	180	65.47	65.20	-108.9	13,120	-0.83%	大賣/鉅額交易
2019/07/02	96.1	66.31	17	66.41	66.30	79.1	12,926	0.61%
2019/07/01	63.3	65.59	74	65.98	66.00	-10.7	12,763	-0.08%
2019/06/28	10	64.35	28	64.40	64.50	-18	12,675	-0.14%
2019/06/27	13	64.09	4.4	64.12	64.10	8.6	12,671	0.07%
2019/06/26	14	63.77	8.2	64.06	63.70	5.8	12,576	0.05%
2019/06/25	5	63.64	48	63.69	63.30	-43	12,511	-0.34%
2019/06/24	8	63.14	3	63.30	63.10	5	12,335	0.04%
2019/06/21	46	62.82	6	63.18	63.00	40	12,376	0.32%
2019/06/20	3	62.30	60	62.38	62.30	-57	12,425	-0.46%
2019/06/19	8	61.63	35	61.79	62.10	-27	12,690	-0.21%
2019/06/18	3	60.87	5	60.86	60.90	-2	12,913	-0.02%
2019/06/17	5	61.02	4	61.20	60.90	1	13,002	0.01%
2019/06/14	66	60.82	2	61.10	60.80	64	13,029	0.49%
2019/06/13	39	60.88	17	60.87	60.90	22	13,208	0.17%
2019/06/12	15	60.59	64	60.20	60.70	-49	13,381	-0.37%
2019/06/11	10	59.54	22	59.72	59.40	-12	13,387	-0.09%
2019/06/10	10	59.45	6	59.70	59.30	4	13,385	0.03%
2019/06/06	64	59.36	15	59.20	59.20	49	13,309	0.37%
2019/06/05	40	60.98	16	61.43	60.50	24	13,197	0.18%
2019/06/04	23	61.01	135.1	61.07	60.90	-112.1	13,239	-0.85%	大賣/鉅額交易
2019/06/03	6.3	61.58	18	61.52	61.90	-11.7	13,345	-0.09%
2019/05/31	25	61.10	70	61.36	61.60	-45	13,594	-0.33%
2019/05/30	25	59.04	12.1	59.42	60.00	12.9	13,647	0.09%
2019/05/29	109.5	58.63	11	58.73	58.00	98.5	14,301	0.69%	大買/
2019/05/28	28	60.67	10	60.64	60.90	18	14,202	0.13%
2019/05/27	10	60.66	28	60.79	60.50	-18	14,243	-0.13%
2019/05/24	30	59.88	7	60.00	59.80	23	14,355	0.16%
2019/05/23	20	60.01	21	60.30	60.20	-1	14,524	-0.01%
2019/05/22	11	61.23	3	61.20	60.80	8	14,473	0.06%
2019/05/21	28	61.24	6	61.30	61.50	22	14,511	0.15%
2019/05/20	18	61.01	19	60.73	60.90	-1	14,456	-0.01%
2019/05/17	7.1	60.74	8	60.80	60.60	-1	14,483	-0.01%
2019/05/16	20	61.23	11	61.35	61.00	9	14,663	0.06%
2019/05/15	67	61.80	68	62.09	62.00	-1	14,857	-0.01%
2019/05/14	36	60.51	9	60.31	61.50	27	14,930	0.18%
2019/05/13	27	61.73	4	63.68	61.10	23	14,868	0.15%
2019/05/10	5	63.84	5	64.60	63.80	0	14,877	0.00%
2019/05/09	20	64.41	106	64.11	64.20	-86	14,873	-0.58%	大賣/
2019/05/08	7	65.71	1	65.90	65.90	6	14,917	0.04%
2019/05/07	22	65.87	13	65.98	66.20	9	15,090	0.06%
2019/05/06	19.1	65.19	16	65.09	65.00	3.1	15,350	0.02%
2019/05/03	10	66.04	33	66.49	66.70	-23	15,458	-0.15%
2019/05/02	8.1	65.86	17	65.92	65.70	-9	15,502	-0.06%
2019/04/30	10.5	64.91	17	64.94	65.40	-6.5	15,440	-0.04%
2019/04/29	14	65.52	5	64.90	64.70	9	15,403	0.06%
2019/04/26	11	65.69	17.1	65.60	66.00	-6.1	15,443	-0.04%
2019/04/25	100	65.57	83	66.11	65.50	17	15,607	0.11%
2019/04/24	64	65.10	19	65.28	65.40	45	15,701	0.29%
2019/04/23	36	64.58	40	64.90	64.90	-4	15,609	-0.03%
2019/04/22	5.2	63.92	16	64.08	63.80	-10.8	15,427	-0.07%
2019/04/19	7	63.79	25	63.93	63.70	-18	15,609	-0.12%
2019/04/18	11	63.81	35	63.38	63.10	-24	15,726	-0.15%
2019/04/17	18	62.97	75	63.60	63.90	-57	15,680	-0.36%
2019/04/16	1	62.60	43	62.41	62.70	-42	15,271	-0.28%
2019/04/15	9	61.28	31.2	61.43	61.70	-22.2	15,292	-0.15%
2019/04/12	23	60.62	12	60.98	60.50	11	15,430	0.07%
2019/04/11	43	62.64	3	62.97	61.60	40	15,579	0.26%
2019/04/10	1	62.60	3	62.40	62.50	-2	15,541	-0.01%
2019/04/09	17.1	62.71	5	62.90	62.60	12.1	15,544	0.08%
2019/04/08	22	62.55	64	62.83	63.00	-42	15,589	-0.27%
2019/04/03	25	62.09	6	62.17	62.30	19	15,573	0.12%
2019/04/02	17	61.81	106	61.80	61.70	-89	15,576	-0.57%	大賣/
2019/04/01	18	61.46	52	61.99	61.00	-34	15,479	-0.22%
2019/03/29	15	61.03	2	61.20	61.40	13	15,297	0.08%
2019/03/28	35.1	60.67	24	60.63	60.80	11.1	15,362	0.07%
2019/03/27	22	60.94	2	60.95	61.10	20	15,426	0.13%
2019/03/26	94	61.43	3	61.30	61.00	91	15,503	0.59%
2019/03/25	39	61.29	6	61.25	61.10	33	15,537	0.21%
2019/03/22	33	63.60	56	64.11	63.10	-23	15,375	-0.15%
2019/03/21	19	62.63	127	62.63	62.80	-108	15,116	-0.71%	大賣/鉅額交易
2019/03/20	22	60.31	4	60.08	60.60	18	14,789	0.12%
2019/03/19	13	59.71	1	60.00	59.70	12	14,829	0.08%
2019/03/18	52	59.83	3	59.87	59.50	49	14,908	0.33%
2019/03/15	19	60.38	3	60.70	60.10	16	15,087	0.11%
2019/03/14	35	60.16	2	60.35	60.30	33	14,991	0.22%
2019/03/13	41	60.48	8	60.51	60.10	33	15,174	0.22%
2019/03/12	6	61.10	17	61.12	60.80	-11	15,594	-0.07%
2019/03/11	16	60.60	2	60.50	60.40	14	15,731	0.09%
2019/03/08	25	60.04	24	60.19	60.50	1	16,027	0.01%
2019/03/07	91	60.35	15	60.17	60.00	76	16,221	0.47%
2019/03/06	102	61.52	30	61.60	61.40	72	16,501	0.44%	大買/
2019/03/05	61	63.45	28	63.64	63.10	33	16,394	0.20%
2019/03/04	88	65.28	45	65.15	64.80	43	16,369	0.26%
2019/02/27	17	62.78	28	62.78	62.20	-11	15,802	-0.07%
2019/02/26	4	62.40	62	62.21	62.00	-58	15,710	-0.37%
2019/02/25	11	61.69	26	61.79	61.60	-15	15,707	-0.10%
2019/02/22	15	61.39	79.1	61.93	60.90	-64.1	15,771	-0.41%
2019/02/21	6	60.87	7	60.87	60.80	-1	15,743	-0.01%
2019/02/20	16	60.39	2	60.40	60.60	14	15,996	0.09%
2019/02/19	12	60.41	4	60.30	60.50	8	16,166	0.05%
2019/02/18	32	60.41	5	60.54	60.20	27	16,231	0.17%
2019/02/15	44	60.48	13	61.58	60.00	31	16,456	0.19%
2019/02/14	10	61.76	63	62.01	62.10	-53	16,908	-0.31%
2019/02/13	16	59.51	32	60.38	60.50	-16	16,720	-0.10%
2019/02/12	16	59.70	15	59.66	60.00	1	16,634	0.01%
2019/02/11	40	59.58	19	60.36	59.00	21	16,723	0.13%
2019/01/30	25	59.30	39	59.99	60.10	-14	16,698	-0.08%
2019/01/29	102	59.06	13	59.36	58.80	89	16,892	0.53%	大買/
2019/01/28	7	61.29	39	61.25	60.80	-32	16,946	-0.19%
2019/01/25	9	60.31	52	60.52	60.00	-43	17,441	-0.25%
2019/01/24	3	59.30	47	58.49	59.60	-44	17,578	-0.25%
2019/01/23	2	56.95	8	56.96	57.00	-6	17,784	-0.03%
2019/01/22	4	56.90	23	56.80	56.50	-19	17,962	-0.11%
2019/01/21	7	56.89	14	57.03	57.20	-7	18,153	-0.04%
2019/01/18	4	56.03	36	56.21	56.40	-32	18,315	-0.17%
2019/01/17	50	55.44	9	55.96	55.10	41	18,690	0.22%
2019/01/16	32	56.23	137	56.06	56.40	-105	18,690	-0.56%	大賣/鉅額交易
2019/01/15	10	52.12	57	53.86	53.60	-47	18,317	-0.26%
2019/01/14	12	52.07	0	0.00	52.00	12	18,313	0.07%
2019/01/11	17	53.13	4	54.28	53.50	13	18,682	0.07%
2019/01/10	1	54.40	46	53.95	53.80	-45	18,912	-0.24%
2019/01/09	2	52.30	32	52.58	52.50	-30	19,145	-0.16%
2019/01/08	11	51.85	5	52.20	51.70	6	19,658	0.03%
2019/01/07	20	51.84	15	52.04	51.80	5	20,232	0.02%
2019/01/04	47	50.06	30	50.72	51.60	17	20,387	0.08%
2019/01/03	122	52.44	5	52.22	51.50	117	20,481	0.57%	大買/鉅額交易
2019/01/02	5	54.70	38.3	55.22	55.00	-33.3	20,280	-0.16%
2018/12/28	32	55.03	1	55.50	55.00	31	20,283	0.15%
2018/12/27	2	56.00	24	55.63	55.80	-22	20,546	-0.11%
2018/12/26	84	54.80	21	55.74	54.10	63	20,886	0.30%
2018/12/25	11	54.70	65	55.58	57.00	-54	20,699	-0.26%
2018/12/24	10	55.26	42	54.76	56.00	-32	20,630	-0.16%
2018/12/22	0	0.00	7	53.56	53.50	-7	20,579	-0.03%
2018/12/21	3	53.00	1	53.20	53.90	2	20,769	0.01%
2018/12/20	11	53.04	16	53.44	53.20	-5	20,727	-0.02%
2018/12/19	22	53.12	10	53.48	53.70	12	20,739	0.06%
2018/12/18	9	53.42	44	53.71	54.50	-35	20,886	-0.17%
2018/12/17	6	53.47	16	53.44	53.50	-10	21,045	-0.05%
2018/12/14	16	52.94	16	53.42	53.50	0	21,101	0.00%
2018/12/13	4	54.00	89	54.16	54.30	-85	21,248	-0.40%
2018/12/12	17	53.29	40	53.40	53.70	-23	21,266	-0.11%
2018/12/11	10	52.68	34	52.86	52.90	-24	21,435	-0.11%
2018/12/10	146	52.66	12	52.35	52.10	134	21,444	0.62%	大買/鉅額交易
2018/12/07	7.1	55.63	21	55.66	55.70	-13.9	21,240	-0.07%
2018/12/06	60	55.13	136	55.11	55.00	-76	21,318	-0.36%	大賣/
2018/12/05	135	56.98	27	57.00	56.90	108	21,196	0.51%	大買/鉅額交易
2018/12/04	31	62.11	17	62.49	62.00	14	20,978	0.07%
2018/12/03	23	63.28	65	63.46	62.80	-42	21,411	-0.20%
2018/11/30	22	60.86	17	61.17	61.00	5	21,352	0.02%
2018/11/29	169	61.17	175	61.58	60.30	-6	21,074	-0.03%	大買/大賣/
2018/11/28	167	58.57	169	57.98	58.60	-2	20,549	-0.01%	大買/大賣/
2018/11/27	70	56.13	59	57.73	58.00	11	20,421	0.05%
2018/11/26	12	56.89	22	57.44	57.30	-10	20,280	-0.05%
2018/11/23	79	57.27	11	56.48	56.10	68	20,060	0.34%
2018/11/22	180	58.11	140	58.01	58.00	40	19,999	0.20%	大買/大賣/
2018/11/21	65	56.62	85	57.58	57.80	-20	19,955	-0.10%
2018/11/20	12	56.83	14	57.05	57.50	-2	19,930	-0.01%
2018/11/19	9	56.83	189	56.93	57.50	-180	19,764	-0.91%	大賣/鉅額交易
2018/11/16	15	55.05	8	55.80	54.60	7	19,540	0.04%
2018/11/15	25	55.98	11	55.90	55.90	14	19,505	0.07%
2018/11/14	33	56.55	31	56.74	56.50	2	19,728	0.01%
2018/11/13	44	55.79	91	55.48	56.20	-47	19,607	-0.24%
2018/11/12	13	53.29	2	53.75	53.80	11	19,062	0.06%
2018/11/09	7	53.69	27	53.93	54.20	-20	19,229	-0.10%
2018/11/08	81	55.22	22	56.05	53.80	59	19,260	0.31%
2018/11/07	9	52.78	115	54.44	55.20	-106	19,218	-0.55%	大賣/鉅額交易
2018/11/06	140	54.28	27	52.77	52.20	113	19,372	0.58%	大買/鉅額交易
2018/11/05	70	55.56	8	55.43	55.70	62	19,130	0.32%
2018/11/02	201	56.11	226	56.87	56.10	-25	18,950	-0.13%	大買/大賣/
2018/11/01	85	52.28	183.1	53.50	54.40	-98.1	18,486	-0.53%	大賣/
2018/10/31	132	50.51	110.1	50.75	51.40	21.9	18,245	0.12%	大買/大賣/
2018/10/30	9	48.22	53	48.47	48.50	-44	18,057	-0.24%
2018/10/29	10	45.65	113	46.62	46.60	-103	18,136	-0.57%	大賣/鉅額交易
2018/10/26	28	45.87	28	46.08	46.00	0	18,007	0.00%
2018/10/25	166	46.26	33	46.07	45.75	133	17,850	0.75%	大買/鉅額交易
2018/10/24	43	49.70	134	49.86	49.30	-91	17,412	-0.52%	大賣/
2018/10/23	130.1	50.96	6	50.73	50.50	124.1	17,196	0.72%	大買/鉅額交易
2018/10/22	68	50.94	95	52.03	52.50	-27	17,104	-0.16%
2018/10/19	73	50.11	64	51.14	52.10	9	17,086	0.05%
2018/10/18	117	52.23	37	52.05	51.50	80	16,829	0.48%	大買/
2018/10/17	53	55.16	43	55.36	54.40	10	16,582	0.06%
2018/10/16	72	54.94	36	55.24	54.10	36	16,399	0.22%
2018/10/15	25	56.32	38.4	56.16	57.20	-13.4	15,984	-0.08%
2018/10/12	13	52.42	100	52.20	53.30	-87	15,807	-0.55%
2018/10/11	20.1	48.42	40	48.63	48.50	-19.9	16,127	-0.12%
2018/10/09	24	53.00	19	53.24	52.30	5	15,936	0.03%
2018/10/08	4	52.53	22	52.70	52.70	-18	15,934	-0.11%
2018/10/05	22	52.43	14	52.58	52.20	8	16,046	0.05%
2018/10/04	218	55.44	162	55.91	53.90	56	15,944	0.35%	大買/大賣/
2018/10/03	3	58.60	1	58.70	57.80	2	15,634	0.01%
2018/10/02	10	58.71	0	0.00	58.40	10	15,806	0.06%
2018/10/01	2	59.30	19	59.24	59.20	-17	15,987	-0.11%
2018/09/28	19	58.48	5	59.44	58.10	14	16,032	0.09%
2018/09/27	3	59.17	31	59.35	59.80	-28	16,022	-0.17%
2018/09/26	29.3	60.47	7	60.29	60.20	22.3	16,059	0.14%
2018/09/25	8	61.16	47	61.03	61.70	-39	15,996	-0.24%
2018/09/21	34	57.60	19	58.13	58.50	15	15,787	0.10%
2018/09/20	4	59.45	24	59.38	59.50	-20	15,577	-0.13%
2018/09/19	27	60.72	21	60.54	60.00	6	15,619	0.04%
2018/09/18	29	59.65	32	59.65	59.30	-3	15,521	-0.02%
2018/09/17	43	61.12	23	61.57	61.20	20	15,653	0.13%
2018/09/14	7	59.29	24	59.40	59.60	-17	15,536	-0.11%
2018/09/13	145	57.82	130	57.08	57.50	15	15,487	0.10%	大買/大賣/
2018/09/12	54	57.96	15	57.67	57.40	39	15,392	0.25%
2018/09/11	18.1	59.84	27	60.03	60.10	-8.9	15,284	-0.06%
2018/09/10	27	58.23	51	58.61	59.40	-24	15,273	-0.16%
2018/09/07	121	58.71	28	58.40	57.50	93	15,057	0.62%	大買/
2018/09/06	121	64.22	38	64.64	63.60	83	14,555	0.57%	大買/
2018/09/05	31	66.70	8	66.75	66.60	23	14,461	0.16%
2018/09/04	15	67.37	9	67.46	67.60	6	14,515	0.04%
2018/09/03	47	67.66	4	67.75	66.70	43	14,537	0.30%
2018/08/31	20	69.03	12	69.11	69.70	8	14,532	0.06%
2018/08/30	14	69.39	20	69.68	69.80	-6	14,599	-0.04%
2018/08/29	7	70.54	2	70.50	69.90	5	14,638	0.03%
2018/08/28	28	71.61	21	71.70	70.70	7	14,686	0.05%
2018/08/27	13	68.27	22	69.66	70.10	-9	14,685	-0.06%
2018/08/24	6	67.45	13	67.49	67.40	-7	14,615	-0.05%
2018/08/23	18	66.86	13	66.97	67.30	5	14,816	0.03%
2018/08/22	66	68.28	8	68.03	67.40	58	15,016	0.39%
2018/08/21	29	68.02	49	68.30	68.50	-20	14,898	-0.13%
2018/08/20	13	66.70	17	66.31	65.70	-4	14,733	-0.03%
2018/08/17	43	66.34	41	65.56	65.00	2	14,696	0.01%
2018/08/16	45	65.37	30	67.22	67.30	15	14,730	0.10%
2018/08/15	45	68.52	13	67.99	67.70	32	14,720	0.22%
2018/08/14	37	69.30	32	69.28	70.20	5	14,828	0.03%
2018/08/13	77	70.06	65.2	70.39	68.90	11.8	14,780	0.08%
2018/08/10	16	73.73	54	73.13	73.20	-38	14,684	-0.26%
2018/08/09	7	74.07	21	74.11	73.80	-14	15,217	-0.09%
2018/08/08	31	74.27	10	73.82	73.70	21	15,904	0.13%
2018/08/07	8	74.15	10	74.38	74.30	-2	15,697	-0.01%
2018/08/06	61	74.12	25	74.02	73.60	36	15,527	0.23%
2018/08/03	115.4	76.86	22	76.18	75.80	93.4	15,434	0.60%	大買/
2018/08/02	35	78.29	12	78.52	78.40	23	15,088	0.15%
2018/08/01	11	78.56	10	79.29	79.60	1	15,260	0.01%
2018/07/31	44	78.81	3	78.97	78.60	41	15,524	0.26%
2018/07/30	23	80.17	2	80.65	79.60	21	15,472	0.14%
2018/07/27	11	81.86	4	81.90	81.90	7	15,429	0.05%
2018/07/26	5	81.40	20	81.71	81.00	-15	15,483	-0.10%
2018/07/25	9	79.77	20	80.38	80.70	-11	15,438	-0.07%
2018/07/24	18	78.58	15	78.56	78.70	3	15,313	0.02%
2018/07/23	64	78.36	7	78.43	78.50	57	15,282	0.37%
2018/07/20	36	80.70	24	80.83	80.50	12	15,145	0.08%
2018/07/19	78	81.31	24	81.32	80.20	54	14,995	0.36%
2018/07/18	91	85.59	27	85.60	84.00	64	14,804	0.43%
2018/07/17	21	87.08	19	87.22	88.10	2	14,268	0.01%
2018/07/16	17	86.73	26	87.27	86.00	-9	14,503	-0.06%
2018/07/13	15	87.11	14	87.98	88.80	1	14,830	0.01%
2018/07/12	22	85.33	25	85.64	86.00	-3	14,930	-0.02%
2018/07/11	17	83.29	8	83.64	83.60	9	14,854	0.06%
2018/07/10	4	83.28	42	83.32	83.90	-38	14,839	-0.26%
2018/07/09	14.3	80.74	22	80.85	81.00	-7.7	14,834	-0.05%
2018/07/06	7	79.41	14	79.63	79.30	-7	14,766	-0.05%
2018/07/05	33	79.08	36	78.96	78.10	-3	14,840	-0.02%
2018/07/04	11	81.92	10	81.41	80.90	1	14,867	0.01%
2018/07/03	12	82.17	19	82.22	81.80	-7	14,987	-0.05%
2018/07/02	6	82.15	3	81.93	81.00	3	15,008	0.02%
2018/06/29	13	83.17	2	83.20	83.20	11	15,006	0.07%
2018/06/28	51	82.69	21	82.64	83.00	30	14,896	0.20%
2018/06/27	26	87.22	14	87.82	87.20	12	14,905	0.08%
2018/06/26	17	83.54	26	84.22	85.40	-9	14,884	-0.06%
2018/06/25	33	88.90	7	87.80	86.50	26	14,928	0.17%
2018/06/22	10	91.27	28	91.65	92.50	-18	14,980	-0.12%
2018/06/21	17	92.50	15	92.33	92.50	2	15,189	0.01%
2018/06/20	31	91.40	15	91.24	90.40	16	15,469	0.10%
2018/06/19	23	91.62	4	93.08	90.60	19	15,738	0.12%
2018/06/15	10	92.24	3	92.87	92.30	7	15,984	0.04%
2018/06/14	10	92.31	26	92.77	93.00	-16	16,223	-0.10%
2018/06/13	34	94.64	16	94.96	94.00	18	16,634	0.11%
2018/06/12	39	98.08	26	98.51	97.60	13	17,044	0.08%
2018/06/11	2	99.70	15	100.14	100.50	-13	17,150	-0.08%
2018/06/08	10	99.37	33	100.18	99.80	-23	17,589	-0.13%
2018/06/07	13	100.78	15	100.53	101.00	-2	18,378	-0.01%
2018/06/06	41	100.62	14	100.13	100.00	27	18,443	0.15%
2018/06/05	13	100.85	23	101.41	101.00	-10	18,596	-0.05%
2018/06/04	2	100.25	54	99.48	100.50	-52	18,828	-0.28%
2018/06/01	26	97.80	26	97.58	97.50	0	18,800	0.00%
2018/05/31	7	97.96	75	99.25	99.60	-68	18,818	-0.36%
2018/05/30	45.4	96.26	155	95.96	96.50	-109.6	18,634	-0.59%	大賣/鉅額交易
2018/05/29	3	99.30	5	99.18	98.90	-2	18,503	-0.01%
2018/05/28	15	99.33	11	99.71	99.30	4	18,719	0.02%
2018/05/25	20	102.18	6	101.83	100.50	14	19,323	0.07%
2018/05/24	18	100.73	19	101.16	102.00	-1	19,520	-0.01%
2018/05/23	27	99.30	33	99.48	99.30	-6	19,558	-0.03%
2018/05/22	23	98.60	28	98.59	97.20	-5	19,441	-0.03%
2018/05/21	15.6	99.29	10	99.54	99.00	5.6	19,640	0.03%
2018/05/18	11	99.15	20	99.23	98.90	-9	19,694	-0.05%
2018/05/17	17	104.26	12	104.63	101.50	5	19,593	0.03%
2018/05/16	40	101.22	57	100.11	102.50	-17	19,118	-0.09%
2018/05/15	1	94.80	5	95.44	95.50	-4	18,718	-0.02%
2018/05/14	10	95.53	3	96.57	95.30	7	19,002	0.04%
2018/05/11	8	95.75	53.1	96.63	95.60	-45.1	19,074	-0.24%
2018/05/10	10	95.03	80	94.82	93.60	-70	18,979	-0.37%
2018/05/09	32	94.39	8	94.10	94.40	24	19,083	0.13%
2018/05/08	59	93.99	25	94.09	94.00	34	18,972	0.18%
2018/05/07	3	92.60	5	92.62	92.60	-2	18,680	-0.01%
2018/05/04	2	91.75	11	91.79	91.70	-9	18,653	-0.05%
2018/05/03	6	89.77	12	89.87	89.90	-6	18,672	-0.03%
2018/05/02	4	93.15	54	91.66	91.70	-50	18,748	-0.27%
2018/04/30	54	92.79	16	92.53	93.00	38	18,689	0.20%
2018/04/27	5	93.28	8	93.54	93.10	-3	18,725	-0.02%
2018/04/26	4	91.55	7	92.31	91.80	-3	18,716	-0.02%
2018/04/25	17	90.29	12	90.23	90.80	5	18,742	0.03%
2018/04/24	31	90.14	25	90.29	90.10	6	18,877	0.03%
2018/04/23	16	92.99	15	93.24	93.00	1	19,254	0.01%
2018/04/20	24	93.75	16	94.58	92.70	8	19,486	0.04%
2018/04/19	27	95.78	60	96.83	97.90	-33	19,220	-0.17%
2018/04/18	8	93.25	35	92.86	93.10	-27	18,841	-0.14%
2018/04/17	24	90.25	27	89.71	89.50	-3	18,660	-0.02%
2018/04/16	4	92.28	21	92.43	92.20	-17	18,787	-0.09%
2018/04/13	5	93.66	17.6	93.99	93.40	-12.6	18,749	-0.07%
2018/04/12	6	92.52	27	92.67	92.50	-21	18,780	-0.11%
2018/04/11	40	92.48	38	92.51	91.20	2	19,053	0.01%
2018/04/10	12	90.22	27	90.13	91.90	-15	19,019	-0.08%
2018/04/09	30	88.00	1	88.70	88.50	29	19,053	0.15%
2018/04/03	17	90.41	6	89.97	90.60	11	18,913	0.06%
2018/04/02	25	92.19	3	92.50	91.70	22	18,896	0.12%
2018/03/31	4	91.80	9	91.49	92.00	-5	18,981	-0.03%
2018/03/30	4	92.28	5	91.90	91.80	-1	19,101	-0.01%
2018/03/29	10	91.48	5	91.78	92.30	5	19,052	0.03%
2018/03/28	58	91.76	7	91.87	90.70	51	18,971	0.27%
2018/03/27	17	94.58	32	94.43	95.40	-15	18,730	-0.08%
2018/03/26	37	92.74	122	92.80	92.00	-85	18,622	-0.46%	大賣/
2018/03/23	124	94.03	16	93.49	94.50	108	18,478	0.58%	大買/鉅額交易
2018/03/22	17	97.36	7	97.56	96.30	10	18,238	0.05%
2018/03/21	7	98.00	50.6	98.22	99.00	-43.6	17,895	-0.24%
2018/03/20	22	95.75	16.1	96.26	95.00	6	17,524	0.03%
2018/03/19	77	97.36	74.4	97.80	97.00	2.6	17,250	0.01%
2018/03/16	14	93.59	36.5	93.08	94.20	-22.5	16,725	-0.13%
2018/03/15	32	90.18	16.4	90.46	91.00	15.6	16,156	0.10%
2018/03/14	34	91.01	65	90.08	89.40	-31	16,113	-0.19%
2018/03/13	53	87.62	146.7	87.30	89.90	-93.7	15,958	-0.59%	大賣/
2018/03/12	23	84.02	28	84.39	83.00	-5	15,361	-0.03%
2018/03/09	60	83.26	52.1	83.35	83.30	8	15,454	0.05%
2018/03/08	28	82.29	109.3	82.00	82.00	-81.3	15,864	-0.51%	大賣/
2018/03/07	2	79.95	18	80.51	80.00	-16	15,939	-0.10%
2018/03/06	7	80.10	29	80.04	79.60	-22	16,308	-0.13%
2018/03/05	32	78.45	43	78.89	78.40	-11	16,806	-0.07%
2018/03/02	41	78.05	37	78.31	78.40	4	16,955	0.02%
2018/03/01	97	79.65	12	79.43	78.70	85	16,954	0.50%
2018/02/27	7	81.27	64	82.16	80.80	-57	16,838	-0.34%
2018/02/26	0	0.00	10	81.11	81.00	-10	16,145	-0.06%
2018/02/23	17	79.48	16	79.93	79.90	1	16,437	0.01%
2018/02/22	14	79.54	7	79.27	79.30	7	16,460	0.04%
2018/02/21	9	79.77	65	79.72	79.90	-56	16,493	-0.34%
2018/02/12	4	75.43	24	75.25	76.00	-20	16,049	-0.12%
2018/02/09	40	69.62	69	70.89	73.30	-29	15,942	-0.18%
2018/02/08	27	72.87	7	72.87	72.70	20	15,942	0.13%
2018/02/07	59	74.96	20	77.69	73.60	39	15,895	0.25%
2018/02/06	74	74.54	66	74.01	72.40	8	15,857	0.05%
2018/02/05	49	76.94	8	76.64	77.40	41	15,869	0.26%
2018/02/02	24	80.42	3	79.73	79.60	21	16,005	0.13%
2018/02/01	18	80.99	46	81.13	81.20	-28	16,025	-0.17%
2018/01/31	18	77.66	37	78.93	79.40	-19	16,008	-0.12%
2018/01/30	6	78.77	12	78.58	78.40	-6	16,229	-0.04%
2018/01/29	16.5	79.19	2.3	79.15	78.80	14.2	16,170	0.09%
2018/01/26	12	79.05	11	79.38	79.40	1	16,229	0.01%
2018/01/25	68	79.22	5	80.14	78.50	63	16,320	0.39%
2018/01/24	5	80.34	9	80.39	80.50	-4	16,586	-0.02%
2018/01/23	14	80.44	18	80.96	80.20	-4	16,916	-0.02%
2018/01/22	32	80.13	21	80.73	80.50	11	17,064	0.06%
2018/01/19	51	80.99	23	80.94	80.60	28	17,178	0.16%
2018/01/18	33	82.18	36	82.42	82.00	-3	17,082	-0.02%
2018/01/17	125	82.61	24	82.38	81.00	101	16,966	0.60%	大買/鉅額交易
2018/01/16	31	84.62	18.7	84.78	85.00	12.3	16,460	0.07%
2018/01/15	4	82.50	5	82.66	83.40	-1	16,305	-0.01%
2018/01/12	20	80.84	30	80.74	81.40	-10	16,449	-0.06%
2018/01/11	9	80.57	25	80.38	80.30	-16	16,696	-0.10%
2018/01/10	49	79.07	9	78.99	78.30	40	17,035	0.23%
2018/01/09	6	83.23	3	83.37	82.60	3	17,423	0.02%
2018/01/08	35	84.53	22	84.17	83.50	13	17,815	0.07%
2018/01/05	10.2	83.44	69	83.73	83.50	-58.8	18,110	-0.32%
2018/01/04	4	81.13	36	80.82	81.50	-32	17,929	-0.18%
2018/01/03	13	80.03	87	80.13	80.30	-74	18,254	-0.41%
2018/01/02	1	76.30	23	78.00	78.00	-22	18,418	-0.12%