南亞科 (2408)-亞東券商分點個股進出

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
62.0
漲跌
▼2.3
漲幅
-3.58%
成交量
18,315張
產業
上市半導體類股
1757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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/19	3	62.04	2	62.80	62.00	1	17,518	0.01%
2024/04/18	1	64.50	0	0.00	64.30	1	17,403	0.01%
2024/04/17	8.2	64.85	35	66.00	64.50	-26.8	17,751	-0.15%
2024/04/16	8.1	66.50	70	66.57	65.50	-61.9	17,642	-0.35%
2024/04/15	36	69.88	16	69.59	70.00	20	17,334	0.12%
2024/04/12	51	71.62	37	71.81	71.80	14	17,232	0.08%
2024/04/11	13	70.04	38.4	70.43	70.60	-25.4	16,845	-0.15%
2024/04/10	98	70.61	326	70.43	70.20	-228	16,560	-1.38%	大賣/鉅額交易
2024/04/09	69	68.46	33	68.13	68.40	36	16,334	0.22%
2024/04/08	10	68.71	3.3	69.21	68.10	6.7	16,321	0.04%
2024/04/03	21	67.92	69.1	68.48	68.20	-48.1	16,271	-0.30%
2024/04/02	29.1	69.86	33	70.21	69.10	-3.9	16,456	-0.02%
2024/04/01	12	69.23	13	69.06	69.40	-1	16,546	-0.01%
2024/03/29	2	68.00	3	67.80	67.70	-1	16,468	-0.01%
2024/03/28	74	68.48	3	68.13	67.60	71	16,442	0.43%
2024/03/27	6	67.80	4	68.30	67.90	2	16,791	0.01%
2024/03/26	10	69.21	8	69.65	68.10	2	16,954	0.01%
2024/03/25	29	67.91	6	68.38	68.50	23	16,725	0.14%
2024/03/22	54.4	69.76	84.1	69.95	69.60	-29.7	16,622	-0.18%
2024/03/21	34.1	64.93	67.1	66.23	67.60	-33	15,466	-0.21%
2024/03/20	11	61.85	0	0.00	61.50	11	14,939	0.07%
2024/03/19	2.2	62.41	0	0.00	62.30	2.2	15,179	0.01%
2024/03/18	32.1	62.75	6	62.40	62.40	26.1	15,160	0.17%
2024/03/15	1.2	63.80	90	63.65	63.90	-88.8	15,090	-0.59%
2024/03/14	3.2	63.37	7	64.17	63.80	-3.8	15,053	-0.03%
2024/03/13	31.2	64.62	72	63.32	63.30	-40.8	15,008	-0.27%
2024/03/12	93.2	65.57	4	65.70	65.70	89.2	14,785	0.60%
2024/03/11	93	66.19	29	66.34	65.80	64	14,793	0.43%
2024/03/08	28	65.20	6	65.20	65.00	22	14,679	0.15%
2024/03/07	16	66.03	24.8	66.63	65.70	-8.8	14,685	-0.06%
2024/03/06	10	65.33	55	65.59	65.10	-45	14,756	-0.30%
2024/03/05	18	66.13	5.2	65.94	65.80	12.8	15,155	0.08%
2024/03/04	8.3	66.38	6	66.70	66.50	2.3	15,704	0.01%
2024/03/01	3	66.99	3	65.80	66.30	0	16,281	0.00%
2024/02/29	11	67.21	21	67.34	67.30	-10	16,437	-0.06%
2024/02/27	30	66.84	0	0.00	66.30	30	16,604	0.18%
2024/02/26	16	67.51	18	67.83	67.90	-2	16,550	-0.01%
2024/02/23	31	68.01	21	68.80	67.70	10	16,648	0.06%
2024/02/22	16	67.24	16	67.88	68.10	0	16,559	0.00%
2024/02/21	56	68.22	1	68.00	67.30	55	16,631	0.33%
2024/02/20	0.6	67.95	9	67.72	67.80	-8.4	16,506	-0.05%
2024/02/19	27	65.07	27	65.74	66.60	0	16,388	0.00%
2024/02/16	19.1	64.72	85	65.49	65.90	-66	16,442	-0.40%
2024/02/15	139.1	65.65	15	66.00	65.40	124.1	16,233	0.76%	大買/鉅額交易
2024/02/05	5	67.04	7	68.03	68.20	-2	15,749	-0.01%
2024/02/02	37.1	68.14	51	68.74	67.60	-13.9	15,710	-0.09%
2024/02/01	12	68.56	12	69.22	69.20	0	15,595	0.00%
2024/01/31	3	68.84	2	69.20	68.70	1	15,589	0.01%
2024/01/30	16	69.61	14	69.59	69.30	2	15,632	0.01%
2024/01/29	0	70.40	24	70.78	70.80	-24	15,743	-0.15%
2024/01/26	7	71.09	7	71.00	71.00	0	15,757	0.00%
2024/01/25	2	71.80	3	71.13	71.00	-1	15,800	-0.01%
2024/01/24	5	71.60	4	72.05	71.60	1	15,743	0.01%
2024/01/23	2	70.10	28	70.32	70.70	-26	15,551	-0.17%
2024/01/22	38	69.40	10	69.12	69.30	28	15,291	0.18%
2024/01/19	2	69.30	2	69.20	69.30	0	15,260	0.00%
2024/01/18	3	68.13	38	69.03	68.20	-35	15,318	-0.23%
2024/01/17	10	68.23	58	68.76	67.80	-48	15,230	-0.31%
2024/01/16	4.1	69.50	1	69.60	69.40	3.1	15,127	0.02%
2024/01/15	1	70.00	42	70.94	71.50	-41	15,034	-0.27%
2024/01/12	84	69.00	11	69.30	68.80	73	14,915	0.49%
2024/01/11	40.1	68.61	13	69.54	69.40	27	14,862	0.18%
2024/01/10	30	71.43	1	71.40	71.50	29	14,549	0.20%
2024/01/09	83	73.05	42	73.43	72.60	41	14,570	0.28%
2024/01/08	46	73.36	0	0.00	73.10	46	14,541	0.32%
2024/01/05	8	74.60	8	75.03	74.70	0	14,614	0.00%
2024/01/04	1	73.50	180	74.17	74.40	-179	14,802	-1.21%	大賣/鉅額交易
2024/01/03	13	74.03	433	73.41	73.10	-420	14,861	-2.83%	大賣/鉅額交易
2024/01/02	37	76.84	13	76.50	76.50	24	14,627	0.16%
2023/12/29	125	78.01	0.3	78.00	78.00	124.7	14,616	0.85%	大買/鉅額交易
2023/12/28	147	78.39	16	78.45	78.30	131	14,536	0.90%	大買/鉅額交易
2023/12/27	16	78.59	18	79.20	79.70	-2	14,374	-0.01%
2023/12/26	0	0.00	19	77.34	78.00	-19	14,081	-0.14%
2023/12/25	14	75.54	5	75.48	75.40	9	14,281	0.06%
2023/12/22	21	77.68	11	78.82	75.90	10	14,305	0.07%
2023/12/21	1	72.40	28	74.39	75.40	-27	13,770	-0.20%
2023/12/20	39	72.50	295	72.36	71.80	-256	13,486	-1.90%	大賣/鉅額交易
2023/12/19	9	73.07	15	73.65	73.10	-6	13,411	-0.04%
2023/12/18	6	73.40	7	73.50	73.40	-1	13,450	-0.01%
2023/12/15	22	74.83	48	74.69	74.50	-26	13,379	-0.19%
2023/12/14	116	74.91	7	75.89	72.80	109	12,831	0.85%	大買/鉅額交易
2023/12/13	155	73.19	2	73.45	73.70	153	12,607	1.21%	大買/鉅額交易
2023/12/12	2	73.80	0.3	72.60	72.50	1.7	12,936	0.01%
2023/12/11	105	72.67	0	0.00	72.20	105	12,912	0.81%	大買/鉅額交易
2023/12/08	362	71.65	19	71.79	72.10	343	12,959	2.65%	大買/鉅額交易
2023/12/07	12.2	70.87	0	0.00	70.70	12.2	12,868	0.09%
2023/12/06	1.2	72.14	0	0.00	72.00	1.2	12,755	0.01%
2023/12/05	3.1	72.79	0	0.00	73.20	3.1	12,633	0.02%
2023/12/04	45	74.06	36	74.41	74.00	9	12,581	0.07%
2023/12/01	3.5	73.78	1	73.70	73.70	2.5	12,372	0.02%
2023/11/30	16	74.29	57	74.15	75.00	-41	12,116	-0.34%
2023/11/29	10	73.07	32	73.64	74.20	-22	11,568	-0.19%
2023/11/28	12	71.16	51	72.04	73.50	-39	11,080	-0.35%
2023/11/27	14	69.64	0	0.00	70.10	14	10,413	0.13%
2023/11/24	25	69.58	19	69.39	70.80	6	10,125	0.06%
2023/11/22	9	69.74	8	70.31	70.70	1	9,571	0.01%
2023/11/21	11	70.86	12	70.58	70.60	-1	9,356	-0.01%
2023/11/20	16	69.88	52	69.72	70.00	-36	9,141	-0.39%
2023/11/17	7	67.17	1	67.70	67.40	6	8,935	0.07%
2023/11/16	5	67.78	5	68.20	67.20	0	8,874	0.00%
2023/11/15	38	68.14	80	68.86	67.60	-42	8,836	-0.48%
2023/11/14	1	65.80	2	64.95	66.10	-1	8,635	-0.01%
2023/11/13	11	63.44	1	63.50	63.60	10	8,651	0.12%
2023/11/10	15	63.93	0	0.00	63.70	15	8,596	0.17%
2023/11/09	10.1	64.60	0	0.00	64.60	10.1	8,583	0.12%
2023/11/08	22	65.60	0	0.00	65.40	22	8,677	0.25%
2023/11/07	12	65.94	15	66.34	65.90	-3	8,693	-0.03%
2023/11/06	11	64.85	2	64.90	65.40	9	8,664	0.10%
2023/11/03	7	65.90	7	66.21	66.10	0	8,452	0.00%
2023/11/02	1	65.50	2	65.60	65.60	-1	8,451	-0.01%
2023/10/31	13	65.14	6	66.00	64.70	7	8,416	0.08%
2023/10/27	2	65.10	0	0.00	64.80	2	8,531	0.02%
2023/10/26	24	66.46	10	66.38	66.10	14	8,531	0.16%
2023/10/25	4	67.95	4	68.48	68.00	0	8,724	0.00%
2023/10/24	16	68.05	2	68.30	67.80	14	8,898	0.16%
2023/10/23	115	69.88	13	70.35	69.60	102	8,945	1.14%	大買/鉅額交易
2023/10/20	5	70.64	12	70.45	70.30	-7	8,977	-0.08%
2023/10/19	9	70.48	0	0.00	70.50	9	8,939	0.10%
2023/10/18	4	70.80	0	0.00	70.20	4	8,999	0.04%
2023/10/17	13	70.81	14	71.30	70.90	-1	8,886	-0.01%
2023/10/16	2	70.20	0	0.00	70.60	2	8,898	0.02%
2023/10/13	21	70.32	25	70.94	70.80	-4	8,919	-0.05%
2023/10/12	27	67.96	34	69.22	71.00	-7	8,808	-0.08%
2023/10/11	8	70.53	18.1	70.75	70.70	-10.1	8,569	-0.12%
2023/10/06	11	69.26	6	69.87	69.20	5	8,525	0.06%
2023/10/05	8	69.35	14	69.61	69.50	-6	8,578	-0.07%
2023/10/04	2	67.26	2	67.95	67.70	0	8,613	0.00%
2023/10/03	25	68.78	27	69.04	68.10	-2	8,654	-0.02%
2023/10/02	0	0.00	17.3	67.72	67.60	-17.3	8,587	-0.20%
2023/09/28	50	66.66	6	66.12	65.60	44	8,542	0.52%
2023/09/26	4.1	70.60	1	71.10	70.30	3.1	8,255	0.04%
2023/09/25	9	71.46	7	72.09	71.60	2	8,271	0.02%
2023/09/22	3	71.67	4	72.18	72.00	-1	8,461	-0.01%
2023/09/21	17	72.00	25	72.01	72.80	-8	8,584	-0.09%
2023/09/20	8	70.61	8	70.94	70.70	0	8,534	0.00%
2023/09/19	0	0.00	0.2	72.30	71.70	-0.2	8,729	0.00%
2023/09/18	13	72.50	32	72.16	72.30	-19	8,931	-0.21%
2023/09/15	6.1	72.18	13	72.26	72.40	-6.9	9,068	-0.08%
2023/09/14	21	69.88	8	69.68	70.00	13	8,745	0.15%
2023/09/13	1	68.10	6	68.22	68.40	-5	8,704	-0.06%
2023/09/12	0	0.00	7.1	66.79	66.80	-7.1	8,869	-0.08%
2023/09/11	10	66.17	2	66.40	65.70	8	8,993	0.09%
2023/09/08	4	66.40	5	67.26	67.20	-1	9,209	-0.01%
2023/09/07	5	67.90	2.1	68.91	67.20	2.9	9,409	0.03%
2023/09/06	6	68.12	1	68.10	68.00	5	9,453	0.05%
2023/09/05	7	67.61	10.3	68.32	68.10	-3.3	9,499	-0.03%
2023/09/04	7	67.34	1	67.60	67.60	6	9,556	0.06%
2023/09/01	4	68.55	11	68.07	68.20	-7	9,565	-0.07%
2023/08/31	9	67.26	10	67.92	66.60	-1	9,428	-0.01%
2023/08/30	4	66.45	4	67.00	66.70	0	9,383	0.00%
2023/08/29	0	0.00	5	66.18	66.20	-5	9,505	-0.05%
2023/08/28	3	65.50	3	65.80	65.60	0	9,658	0.00%
2023/08/25	8	65.25	6	65.85	65.00	2	9,955	0.02%
2023/08/24	0	0.00	7.7	64.76	65.30	-7.7	10,028	-0.08%
2023/08/23	1	63.00	1	63.50	63.50	0	10,157	0.00%
2023/08/22	2.2	63.82	0	0.00	63.50	2.2	10,395	0.02%
2023/08/21	24.5	63.75	19	64.03	63.40	5.5	10,899	0.05%
2023/08/18	1	65.49	0	0.00	64.60	1	11,063	0.01%
2023/08/17	12	63.50	15.4	64.14	65.60	-3.4	11,119	-0.03%
2023/08/16	7	63.40	6	63.68	63.70	1	11,260	0.01%
2023/08/15	2	64.85	48.1	65.77	64.60	-46.1	11,326	-0.41%
2023/08/14	15	65.88	1	64.80	64.90	14	11,543	0.12%
2023/08/11	6	67.20	7	67.86	67.90	-1	11,783	-0.01%
2023/08/10	3	67.30	84	67.35	67.10	-81	11,789	-0.69%
2023/08/09	8	68.70	0	0.00	68.90	8	11,769	0.07%
2023/08/08	3	68.57	0	0.00	68.50	3	11,788	0.03%
2023/08/04	61	69.20	4	69.53	69.90	57	11,794	0.48%
2023/08/02	4.2	69.59	50	69.60	69.10	-45.8	11,778	-0.39%
2023/08/01	81	71.72	0	0.00	71.00	81	11,775	0.69%
2023/07/31	41.4	73.47	2	74.20	72.30	39.4	11,778	0.33%
2023/07/28	90	73.63	144	73.79	74.80	-54	11,713	-0.46%	大賣/
2023/07/27	27	71.44	155	70.65	71.40	-128	11,480	-1.12%	大賣/鉅額交易
2023/07/26	2	66.90	1	67.70	67.10	1	11,341	0.01%
2023/07/25	2	68.45	1	68.80	68.20	1	11,414	0.01%
2023/07/24	6	69.10	0	0.00	69.30	6	11,413	0.05%
2023/07/21	19	69.50	9	70.00	70.10	10	11,443	0.09%
2023/07/20	23	69.86	23	70.66	70.30	0	11,408	0.00%
2023/07/19	23	71.20	0	71.10	70.40	23	11,461	0.20%
2023/07/18	14	70.16	6	69.50	69.50	8	11,413	0.07%
2023/07/17	5	71.80	40	71.92	71.70	-35	11,465	-0.31%
2023/07/14	15	71.50	0	0.00	71.70	15	11,512	0.13%
2023/07/13	104	71.08	6	71.82	70.90	98	11,526	0.85%	大買/
2023/07/12	21	68.61	21	69.55	70.10	0	11,523	0.00%
2023/07/11	64	70.09	13	70.95	69.90	51	11,521	0.44%
2023/07/10	7	70.09	8	70.84	69.70	-1	11,643	-0.01%
2023/07/07	4	68.68	1	69.30	69.10	3	12,084	0.02%
2023/07/06	0	0.00	1	70.30	70.10	-1	12,369	-0.01%
2023/07/05	12	70.08	6	70.60	70.10	6	12,646	0.05%
2023/07/04	8	70.10	6	70.60	70.40	2	12,939	0.02%
2023/07/03	9	70.21	0	0.00	70.10	9	13,198	0.07%
2023/06/30	39	70.46	20	70.90	70.80	19	13,756	0.14%
2023/06/29	66	72.04	225	72.42	72.20	-159	13,957	-1.14%	大賣/鉅額交易
2023/06/28	6	70.30	32	69.90	69.50	-26	13,915	-0.19%
2023/06/27	93	71.28	0	0.00	70.80	93	13,928	0.67%
2023/06/26	58	72.82	1	72.90	73.00	57	13,798	0.41%
2023/06/21	32	74.48	17	75.01	74.60	15	13,909	0.11%
2023/06/19	21	78.17	0	0.00	78.00	21	13,645	0.15%
2023/06/16	12	78.50	18	77.00	78.50	-6	13,584	-0.04%
2023/06/15	19	75.17	8	75.35	75.30	11	13,317	0.08%
2023/06/14	20	75.60	65	76.21	76.20	-45	13,331	-0.34%
2023/06/13	0	0.00	2	74.85	74.80	-2	13,089	-0.02%
2023/06/12	10	71.90	45	72.27	72.90	-35	12,895	-0.27%
2023/06/09	20	70.73	42	70.59	71.30	-22	12,835	-0.17%
2023/06/08	5	70.20	0	0.00	70.20	5	12,837	0.04%
2023/06/07	0	71.60	0	0.00	71.90	0	12,807	0.00%
2023/06/06	15	71.83	24	72.41	72.40	-9	12,914	-0.07%
2023/06/05	4	72.50	0	0.00	72.10	4	13,136	0.03%
2023/06/02	21	72.36	38	72.85	72.90	-17	13,091	-0.13%
2023/06/01	54	71.69	12	71.28	71.40	42	12,992	0.32%
2023/05/31	92	73.07	3	73.16	73.50	89	12,867	0.69%
2023/05/30	1	71.70	13	71.90	71.90	-12	12,652	-0.09%
2023/05/29	6	71.10	6	71.20	71.20	0	12,614	0.00%
2023/05/26	46	72.17	43	72.56	71.90	3	12,517	0.02%
2023/05/25	26	71.27	26	71.18	72.40	0	12,261	0.00%
2023/05/24	11	69.57	8	70.25	69.90	3	11,824	0.03%
2023/05/23	3	69.10	3	69.93	69.90	0	11,637	0.00%
2023/05/22	11	69.73	1	69.80	70.10	10	11,504	0.09%
2023/05/19	4	69.15	14	69.84	69.90	-10	11,249	-0.09%
2023/05/18	1	69.50	7.8	69.65	69.30	-6.8	11,183	-0.06%
2023/05/17	24	67.87	39.1	68.24	68.00	-15.1	10,951	-0.14%
2023/05/16	4	64.93	6	65.22	64.60	-2	10,611	-0.02%
2023/05/15	1	64.10	1	64.60	63.90	0	10,610	0.00%
2023/05/12	2	62.90	0	63.70	63.80	2	10,608	0.02%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	3	64.00	0	0.00	64.20	3	10,683	0.03%
2023/05/09	2	64.50	0	0.00	64.70	2	10,660	0.02%
2023/05/08	4	65.87	0	0.00	64.80	4	10,677	0.04%
2023/05/05	158	66.86	2	67.00	66.70	156	10,645	1.47%	大買/鉅額交易
2023/05/04	2	67.80	5	67.36	68.00	-3	10,703	-0.03%
2023/05/03	4	66.80	2	67.40	67.10	2	10,701	0.02%
2023/05/02	5	66.78	4	66.63	66.70	1	10,809	0.01%
2023/04/28	2	67.15	10	67.38	67.80	-8	11,092	-0.07%
2023/04/27	1	64.80	2	65.30	65.60	-1	10,915	-0.01%
2023/04/26	0	0.00	0	64.20	64.10	0	10,929	0.00%
2023/04/25	4	64.64	104	64.32	63.50	-100	10,897	-0.92%	大賣/
2023/04/24	12	63.94	0	0.00	64.20	12	10,804	0.11%
2023/04/21	1	64.40	0	0.00	64.50	1	10,840	0.01%
2023/04/20	24	65.28	141	65.39	65.50	-117	10,849	-1.08%	大賣/鉅額交易
2023/04/19	101	67.23	20	67.30	67.00	81	10,886	0.74%	大買/
2023/04/18	0	67.30	3	67.20	67.30	-3	10,914	-0.03%
2023/04/17	1	66.90	1.1	68.00	68.00	-0.1	11,094	0.00%
2023/04/14	0	0.00	2	67.40	67.60	-2	11,065	-0.02%
2023/04/13	4.1	67.92	7	67.73	67.50	-2.9	11,035	-0.03%
2023/04/12	7	69.10	12	68.94	69.10	-5	10,786	-0.05%
2023/04/11	3	68.13	3.1	68.64	68.20	-0.1	10,277	0.00%
2023/04/10	1.1	67.64	1	67.19	66.70	0.1	9,887	0.00%
2023/04/07	5	68.36	15	68.46	68.60	-10	9,551	-0.10%
2023/04/06	14	64.97	15	66.20	66.40	-1	9,152	-0.01%
2023/03/31	15	65.67	37	65.93	66.50	-22	8,839	-0.25%
2023/03/30	13	63.98	39.2	64.68	63.90	-26.2	8,287	-0.32%
2023/03/29	33.2	60.98	0	0.00	61.00	33.2	7,940	0.42%
2023/03/28	0	0.00	2	62.80	62.50	-2	7,909	-0.03%
2023/03/27	2	62.80	6	63.15	63.20	-4	7,836	-0.05%
2023/03/24	11	63.01	260	61.79	63.30	-249	7,789	-3.20%	大賣/鉅額交易
2023/03/23	10	60.10	15	60.45	59.80	-5	7,417	-0.07%
2023/03/22	58	59.32	54	59.52	59.10	4	7,411	0.05%
2023/03/21	143	58.80	0	0.00	58.60	143	7,446	1.92%	大買/鉅額交易
2023/03/20	204	59.34	0	0.00	59.20	204	7,469	2.73%	大買/鉅額交易
2023/03/17	17	59.20	83	59.56	59.30	-66	7,553	-0.87%
2023/03/16	0	0.00	2	57.60	57.70	-2	7,489	-0.03%
2023/03/14	3	57.80	0	0.00	58.00	3	7,741	0.04%
2023/03/13	14	58.54	0	0.00	58.50	14	7,760	0.18%
2023/03/10	2	58.45	1	58.70	58.70	1	7,943	0.01%
2023/03/09	63	59.95	0	0.00	59.10	63	8,062	0.78%
2023/03/08	2	59.80	104	59.40	61.00	-102	8,128	-1.25%	大賣/鉅額交易
2023/03/07	0	0.00	51	58.21	58.50	-51	8,121	-0.63%
2023/03/06	51	57.65	0	0.00	57.70	51	8,223	0.62%
2023/03/03	12	57.71	1	58.10	57.90	11	8,220	0.13%
2023/03/02	2	57.45	101	56.85	57.30	-99	8,249	-1.20%	大賣/
2023/03/01	11.3	57.40	0	0.00	57.30	11.3	8,250	0.14%
2023/02/24	98	59.91	3	60.10	58.40	95	8,296	1.15%
2023/02/23	5	58.92	30	59.42	59.50	-25	8,398	-0.30%
2023/02/22	35	58.75	0	0.00	58.70	35	8,649	0.40%
2023/02/21	5	60.20	0	0.00	60.40	5	8,811	0.06%
2023/02/20	1	60.30	37	60.01	60.00	-36	8,908	-0.40%
2023/02/17	44	59.78	18	59.69	59.70	26	9,019	0.29%
2023/02/16	0	0.00	117	59.79	59.70	-117	9,137	-1.28%	大賣/鉅額交易
2023/02/15	52	58.69	214	58.51	58.50	-162	9,312	-1.74%	大賣/鉅額交易
2023/02/14	128	58.38	3	58.30	58.40	125	9,351	1.34%	大買/鉅額交易
2023/02/13	1	57.30	1	57.80	57.60	0	9,438	0.00%
2023/02/10	8	58.14	2	58.40	58.30	6	9,554	0.06%
2023/02/09	1	57.70	1	58.10	58.00	0	9,686	0.00%
2023/02/08	30	58.90	29	58.80	58.40	1	9,703	0.01%
2023/02/07	8	58.14	75	58.25	58.20	-67	9,763	-0.69%
2023/02/06	28	58.51	8	58.70	58.10	20	9,798	0.20%
2023/02/03	2	59.40	6	60.08	59.90	-4	9,805	-0.04%
2023/02/02	60	59.20	105	59.75	59.90	-45	9,835	-0.46%	大賣/
2023/02/01	89	58.10	70	57.62	58.20	19	9,842	0.19%
2023/01/31	15	58.53	0	0.00	57.80	15	9,858	0.15%
2023/01/30	25	60.12	201	60.17	60.30	-176	9,772	-1.80%	大賣/鉅額交易
2023/01/17	31	57.50	3	57.77	57.70	28	9,566	0.29%
2023/01/16	0	0.00	66	57.05	57.50	-66	9,732	-0.68%
2023/01/13	1	55.90	1	56.10	56.00	0	9,885	0.00%
2023/01/12	38	56.71	2	56.65	56.20	36	10,227	0.35%
2023/01/11	44	56.82	2	56.60	57.00	42	10,492	0.40%
2023/01/10	69	56.66	7	56.94	56.50	62	10,614	0.58%
2023/01/09	30	55.80	107	56.18	56.70	-77	10,734	-0.72%	大賣/
2023/01/06	80	53.93	21	54.43	55.00	59	11,045	0.53%
2023/01/05	132	55.43	36	55.73	54.90	96	11,150	0.86%	大買/
2023/01/04	1	53.70	16	53.58	54.10	-15	11,365	-0.13%
2022/12/29	0	0.00	2	51.00	51.80	-2	11,613	-0.02%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/23	1	50.80	1	51.10	51.40	0	12,550	0.00%
2022/12/22	3	51.77	0	0.00	51.70	3	12,618	0.02%
2022/12/20	1.5	53.07	0	0.00	52.00	1.5	12,632	0.01%
2022/12/19	20	53.90	0	0.00	53.70	20	12,685	0.16%
2022/12/16	16	54.41	0	0.00	54.50	16	12,705	0.13%
2022/12/15	1	55.70	19	55.87	55.90	-18	12,692	-0.14%
2022/12/14	0	0.00	22	55.55	55.50	-22	12,755	-0.17%
2022/12/13	2	55.00	2	54.70	54.80	0	12,848	0.00%
2022/12/12	2	53.85	46	54.78	54.80	-44	12,909	-0.34%
2022/12/09	2	53.70	5	54.68	53.70	-3	13,049	-0.02%
2022/12/08	1	54.40	2	53.75	54.00	-1	13,003	-0.01%
2022/12/07	13	53.58	0	0.00	53.50	13	13,037	0.10%
2022/12/06	63	54.46	0	0.00	54.30	63	12,971	0.49%
2022/12/05	6	56.25	11	56.65	56.20	-5	12,790	-0.04%
2022/12/02	46	56.21	0	0.00	56.10	46	12,759	0.36%
2022/12/01	6	57.92	72	58.56	57.50	-66	12,598	-0.52%
2022/11/30	10	56.52	0	0.00	56.80	10	12,465	0.08%
2022/11/29	42	56.97	1	56.70	57.20	41	12,256	0.33%
2022/11/28	1	58.50	66	58.60	58.50	-65	12,021	-0.54%
2022/11/25	30	59.60	0.3	60.40	59.70	29.7	11,941	0.25%
2022/11/24	0	60.00	8	60.26	59.90	-8	11,927	-0.07%
2022/11/23	0	0.00	25	59.95	59.80	-25	11,862	-0.21%
2022/11/22	1	57.70	52	58.08	59.20	-51	11,790	-0.43%
2022/11/21	103	59.01	3	59.97	58.40	100	11,699	0.85%	大買/
2022/11/18	16	60.10	138.6	60.82	60.70	-122.6	11,515	-1.06%	大賣/鉅額交易
2022/11/17	116	58.71	12	59.03	58.90	104	11,262	0.92%	大買/鉅額交易
2022/11/16	5	59.28	8	59.96	60.10	-3	11,043	-0.03%
2022/11/15	18	59.32	9	59.54	59.70	9	10,935	0.08%
2022/11/14	1	59.90	4	60.03	59.90	-3	10,840	-0.03%
2022/11/11	3	59.23	8	59.55	59.80	-5	10,735	-0.05%
2022/11/10	13	57.18	7	57.34	58.00	6	10,519	0.06%
2022/11/09	1	57.60	2	57.75	58.10	-1	10,463	-0.01%
2022/11/08	4	56.60	4	57.28	57.10	0	10,372	0.00%
2022/11/07	2	56.90	24	56.75	56.90	-22	10,263	-0.21%
2022/11/04	4	54.45	0	0.00	54.90	4	10,120	0.04%
2022/11/02	0	0.00	1	54.50	54.80	-1	9,990	-0.01%
2022/10/31	3	53.67	18	54.08	54.50	-15	10,018	-0.15%
2022/10/28	25.5	53.12	16	53.38	53.10	9.5	9,982	0.10%
2022/10/27	5	54.60	11	55.14	55.00	-6	9,909	-0.06%
2022/10/25	5	54.10	8	55.74	54.10	-3	9,873	-0.03%
2022/10/24	20	56.02	3	57.53	55.60	17	9,777	0.17%
2022/10/21	6	55.93	14	56.12	55.70	-8	9,588	-0.08%
2022/10/20	28	54.63	94	55.32	55.70	-66	9,364	-0.70%
2022/10/19	74	54.34	2	54.10	53.80	72	9,033	0.80%
2022/10/18	98	55.83	37	55.49	55.80	61	8,832	0.69%
2022/10/17	35	54.26	28	54.60	56.20	7	8,778	0.08%
2022/10/14	10	55.10	78	53.98	55.20	-68	8,617	-0.79%
2022/10/13	6	51.88	10	52.07	51.40	-4	8,335	-0.05%
2022/10/12	3	52.17	69	52.08	52.70	-66	8,264	-0.80%
2022/10/11	1	49.65	37	49.83	49.75	-36	8,133	-0.44%
2022/10/06	19	50.59	1	50.20	50.20	18	8,135	0.22%
2022/10/05	15	50.38	36	51.32	51.40	-21	8,133	-0.26%
2022/10/04	0	0.00	3	48.88	49.95	-3	7,909	-0.04%
2022/10/03	7	47.11	6	47.57	47.55	1	7,827	0.01%
2022/09/30	0	0.00	13	48.38	48.95	-13	7,875	-0.17%
2022/09/29	0.1	47.00	1	47.15	47.15	-0.9	7,887	-0.01%
2022/09/27	1	45.30	0	0.00	46.00	1	7,911	0.01%
2022/09/26	5	45.88	2	45.95	45.65	3	8,021	0.04%
2022/09/23	1	47.80	2	47.93	47.60	-1	8,183	-0.01%
2022/09/22	1	46.50	2	46.90	46.80	-1	8,624	-0.01%
2022/09/21	1	47.40	0	0.00	47.15	1	8,703	0.01%
2022/09/20	12.1	47.68	0	0.00	47.65	12.1	8,687	0.14%
2022/09/19	2.1	48.56	0	0.00	48.60	2.1	8,575	0.02%
2022/09/16	4.1	49.19	1	49.10	49.10	3.1	8,503	0.04%
2022/09/15	1	50.90	1	51.00	50.40	0	8,348	0.00%
2022/09/14	40	50.72	2	51.10	50.70	38	8,371	0.45%
2022/09/13	2	52.15	1	52.80	52.40	1	8,316	0.01%
2022/09/12	0	0.00	6	52.38	52.30	-6	8,331	-0.07%
2022/09/06	0	0.00	2	50.60	51.20	-2	8,481	-0.02%
2022/09/05	9.1	51.17	1	51.40	51.10	8.1	8,515	0.09%
2022/09/02	10	52.25	0	0.00	52.10	10	8,675	0.12%
2022/09/01	7	52.60	0	0.00	52.60	7	8,715	0.08%
2022/08/30	1	52.40	10	52.30	52.70	-9	8,656	-0.10%
2022/08/29	1	52.20	8	52.30	52.50	-7	8,668	-0.08%
2022/08/26	8	54.10	0	0.00	53.50	8	8,694	0.09%
2022/08/24	4	52.88	0	0.00	52.60	4	8,725	0.05%
2022/08/23	2	53.35	1	53.50	53.40	1	8,861	0.01%
2022/08/19	4	54.25	7	54.39	54.30	-3	9,026	-0.03%
2022/08/18	1	53.90	0	0.00	53.60	1	9,061	0.01%
2022/08/17	2	53.35	0.1	54.50	55.00	1.9	9,063	0.02%
2022/08/16	2	53.80	0.3	53.80	53.80	1.7	9,084	0.02%
2022/08/15	4	53.80	0	0.00	53.80	4	9,102	0.04%
2022/08/12	0.3	54.00	11	54.00	54.10	-10.7	9,083	-0.12%
2022/08/11	0.3	53.10	2	53.10	53.00	-1.7	9,076	-0.02%
2022/08/10	1.2	52.08	0	0.00	51.60	1.2	9,107	0.01%
2022/08/09	0	0.00	3	53.00	52.90	-3	9,129	-0.03%
2022/08/08	0	52.70	0	0.00	53.10	0	9,293	0.00%
2022/08/05	2	52.50	4	53.08	53.20	-2	9,286	-0.02%
2022/08/04	2	50.55	2.3	51.51	51.00	-0.3	9,258	0.00%
2022/08/02	5	50.76	0	0.00	50.40	5	9,277	0.05%
2022/08/01	3	52.13	1	52.30	52.20	2	9,213	0.02%
2022/07/28	3	52.20	2	52.50	52.50	1	9,322	0.01%
2022/07/27	7	52.31	6	52.80	52.60	1	9,368	0.01%
2022/07/26	5	52.40	0	0.00	52.50	5	9,398	0.05%
2022/07/25	1	52.50	0	0.00	52.70	1	9,434	0.01%
2022/07/22	1	53.80	0	0.00	53.70	1	9,419	0.01%
2022/07/20	0	0.00	3	54.00	53.40	-3	9,332	-0.03%
2022/07/19	7	53.14	1	53.70	53.00	6	9,270	0.06%
2022/07/18	2	54.00	7	53.89	54.20	-5	9,209	-0.05%
2022/07/15	1	50.90	3	51.07	51.40	-2	8,975	-0.02%
2022/07/14	0	0.00	4	49.15	49.85	-4	8,934	-0.04%
2022/07/13	0	0.00	1	49.60	49.00	-1	8,893	-0.01%
2022/07/11	3	48.63	0	0.00	49.00	3	8,699	0.03%
2022/07/08	5	49.75	2	49.65	49.65	3	8,838	0.03%
2022/07/07	0	0.00	1	50.20	50.50	-1	8,699	-0.01%
2022/07/06	1	49.60	0	0.00	48.60	1	8,629	0.01%
2022/07/05	4	48.46	1	48.50	49.40	3	8,597	0.03%
2022/07/04	2	48.33	10	49.00	49.15	-8	8,559	-0.09%
2022/07/01	2	48.65	18	48.50	48.30	-16	8,567	-0.19%
2022/06/30	9.3	50.03	3	49.90	49.40	6.3	8,490	0.07%
2022/06/29	2.7	57.53	0	0.00	57.10	2.7	8,100	0.03%
2022/06/28	3.3	58.91	0	0.00	58.90	3.3	8,053	0.04%
2022/06/27	1	59.70	0	0.00	59.80	1	8,043	0.01%
2022/06/23	0	0.00	2	59.10	58.30	-2	8,157	-0.02%
2022/06/21	1	59.90	0	0.00	60.00	1	8,867	0.01%
2022/06/20	3	59.00	0	0.00	59.50	3	8,978	0.03%
2022/06/16	2	61.10	0	0.00	60.40	2	9,037	0.02%
2022/06/14	0	0.00	2	62.20	62.20	-2	9,057	-0.02%
2022/06/13	2	62.00	0	0.00	62.20	2	9,249	0.02%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/07	1	65.80	0	0.00	65.80	1	9,453	0.01%
2022/06/06	2	66.30	2	66.80	66.80	0	9,489	0.00%
2022/06/02	1	66.70	2	66.80	66.80	-1	9,621	-0.01%
2022/05/31	3	65.40	0	0.00	66.80	3	9,935	0.03%
2022/05/27	10	63.69	0	0.00	63.90	10	9,937	0.10%
2022/05/26	2	63.90	0	0.00	63.50	2	9,990	0.02%
2022/05/24	3.1	65.55	0	0.00	64.30	3.1	10,158	0.03%
2022/05/19	1	65.90	9	66.20	66.90	-8	10,442	-0.08%
2022/05/18	3	67.20	5	67.66	67.20	-2	10,704	-0.02%
2022/05/17	2	67.00	0	0.00	67.00	2	11,201	0.02%
2022/05/16	3	66.83	6	67.72	66.90	-3	11,396	-0.03%
2022/05/13	1	65.10	0	0.00	65.50	1	11,314	0.01%
2022/05/12	0	0.00	1	64.80	64.60	-1	11,419	-0.01%
2022/05/11	10	64.68	0	0.00	65.20	10	11,594	0.09%
2022/05/10	0	0.00	3	64.30	66.00	-3	11,607	-0.03%
2022/05/09	1	65.60	1	65.30	65.10	0	11,659	0.00%
2022/05/05	2	66.70	1	67.30	67.00	1	11,942	0.01%
2022/05/04	2	66.10	0	0.00	66.10	2	11,822	0.02%
2022/05/03	1	65.60	0	0.00	65.90	1	11,841	0.01%
2022/04/29	1	65.70	0	0.00	65.60	1	11,874	0.01%
2022/04/27	0	0.00	1	62.90	63.20	-1	11,955	-0.01%
2022/04/25	1	64.60	0	0.00	64.30	1	11,900	0.01%
2022/04/22	1	65.60	0	0.00	66.40	1	11,817	0.01%
2022/04/20	0	0.00	1	65.20	65.30	-1	11,771	-0.01%
2022/04/19	2	64.60	2	64.90	64.40	0	11,725	0.00%
2022/04/18	0	0.00	1	64.00	63.80	-1	11,730	-0.01%
2022/04/15	3	63.60	1	64.60	63.90	2	11,730	0.02%
2022/04/14	4	64.40	0	0.00	64.10	4	11,775	0.03%
2022/04/13	2	66.45	1	66.50	66.70	1	11,644	0.01%
2022/04/12	6	65.85	0	0.00	65.50	6	11,716	0.05%
2022/04/11	0	0.00	0	67.00	66.80	0	11,656	0.00%
2022/04/08	0	0.00	1.6	67.00	66.80	-1.6	11,691	-0.01%
2022/04/07	5	67.20	1	67.60	66.20	4	11,833	0.03%
2022/04/06	27	66.68	0	0.00	66.60	27	11,677	0.23%
2022/04/01	4	68.25	1	68.60	69.20	3	11,474	0.03%
2022/03/31	1	70.00	0	0.00	69.20	1	11,373	0.01%
2022/03/30	0	0.00	1	69.40	69.30	-1	11,324	-0.01%
2022/03/28	1	68.20	6	69.03	69.80	-5	11,703	-0.04%
2022/03/25	11.3	69.74	0	0.00	68.90	11.3	11,833	0.10%
2022/03/24	19.4	70.85	5	70.90	71.30	14.4	11,633	0.12%
2022/03/23	9	73.53	0	0.00	73.70	9	11,227	0.08%
2022/03/22	2	73.60	0	0.00	74.00	2	11,175	0.02%
2022/03/21	0	0.00	16	74.70	74.90	-16	11,088	-0.14%
2022/03/18	16	74.40	19	74.15	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	15	73.92	74.20	-15	11,151	-0.13%
2022/03/16	17.1	71.67	0	0.00	70.90	17.1	11,085	0.15%
2022/03/15	6	74.07	2	73.40	73.00	4	10,921	0.04%
2022/03/14	2	75.30	1	75.20	75.70	1	10,970	0.01%
2022/03/11	8	75.18	2	75.70	75.60	6	10,971	0.05%
2022/03/10	1	76.30	6	76.42	76.70	-5	11,079	-0.05%
2022/03/09	1	75.10	25	75.90	74.90	-24	11,462	-0.21%
2022/03/08	13	75.20	25	74.52	74.70	-12	12,369	-0.10%
2022/03/07	28	76.71	0	0.00	76.90	28	12,479	0.22%
2022/03/04	2	82.75	13	81.51	81.60	-11	12,687	-0.09%
2022/03/03	1	82.20	16	82.48	82.60	-15	12,750	-0.12%
2022/03/02	32	78.67	7.1	79.68	79.70	24.9	12,753	0.20%
2022/03/01	5	79.30	12.1	79.54	79.90	-7.1	12,792	-0.06%
2022/02/25	3	77.17	0	0.00	77.10	3	12,808	0.02%
2022/02/24	58	77.00	4	77.25	76.30	54	13,186	0.41%
2022/02/23	17	79.05	2	79.75	79.00	15	13,782	0.11%
2022/02/22	62	78.42	0	0.00	78.70	62	13,846	0.45%
2022/02/21	32	81.45	0.2	81.00	80.40	31.8	13,791	0.23%
2022/02/18	3	82.77	58	83.37	83.50	-55	13,757	-0.40%
2022/02/17	65	83.08	119	81.93	82.70	-54	13,560	-0.40%	大賣/
2022/02/16	95	80.38	11	80.40	80.50	84	13,157	0.64%
2022/02/15	2	79.20	16	79.11	78.80	-14	12,947	-0.11%
2022/02/14	8	78.30	5	78.12	78.70	3	12,952	0.02%
2022/02/11	3	78.77	31	79.31	79.00	-28	13,023	-0.21%
2022/02/10	13	78.63	2	78.75	79.00	11	13,004	0.08%
2022/02/09	0	0.00	18	78.50	78.50	-18	13,050	-0.14%
2022/02/08	8	77.30	7	77.26	77.40	1	13,067	0.01%
2022/02/07	0	0.00	16	75.93	76.40	-16	13,149	-0.12%
2022/01/25	0.1	72.20	0	0.00	72.00	0.1	13,324	0.00%
2022/01/24	2	72.65	0	0.00	72.60	2	13,311	0.02%
2022/01/21	6	72.40	60	72.50	72.30	-54	13,394	-0.40%
2022/01/20	4	74.75	1	75.30	75.10	3	13,388	0.02%
2022/01/19	0	0.00	7	75.20	75.20	-7	13,604	-0.05%
2022/01/18	0	0.00	7	75.87	75.10	-7	13,634	-0.05%
2022/01/17	1	74.00	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	1	74.70	74.30	-1	13,716	-0.01%
2022/01/13	1	74.40	1	74.90	74.60	0	13,705	0.00%
2022/01/12	2	74.00	1	74.50	74.40	1	13,660	0.01%
2022/01/11	0.1	73.60	0	0.00	73.50	0.1	13,650	0.00%
2022/01/10	25	73.58	0	0.00	74.90	25	13,727	0.18%
2022/01/07	3	73.97	0	0.00	73.70	3	13,863	0.02%
2022/01/06	9	74.16	40	73.60	73.80	-31	13,995	-0.22%
2022/01/05	57.1	76.44	0	0.00	75.90	57.1	14,067	0.41%
2022/01/04	3	76.50	0	0.00	77.20	3	14,085	0.02%
2022/01/03	54	76.76	122	77.58	76.20	-68	14,124	-0.48%	大賣/
2021/12/30	32.1	78.09	26	78.15	78.10	6.1	14,152	0.04%
2021/12/29	20	76.60	0	0.00	76.60	20	14,294	0.14%
2021/12/28	51	76.49	0	0.00	76.70	51	14,486	0.35%
2021/12/27	1	76.60	0	0.00	76.60	1	14,579	0.01%
2021/12/24	0	0.00	2	76.40	75.70	-2	14,725	-0.01%
2021/12/23	0	0.00	5	76.00	75.90	-5	15,123	-0.03%
2021/12/22	10	77.45	43	79.44	76.50	-33	15,403	-0.21%
2021/12/21	3	77.40	33	77.72	76.80	-30	15,245	-0.20%
2021/12/20	7	76.14	2	78.05	75.90	5	15,025	0.03%
2021/12/17	50	75.73	0	0.00	75.70	50	14,877	0.34%
2021/12/16	116	75.85	2	76.75	76.00	114	14,944	0.76%	大買/鉅額交易
2021/12/14	0	0.00	5	75.14	74.80	-5	15,006	-0.03%
2021/12/13	1	77.30	1	78.30	76.60	0	14,963	0.00%
2021/12/10	3	77.60	15	78.01	77.80	-12	15,132	-0.08%
2021/12/09	19	77.03	13	77.72	77.50	6	15,118	0.04%
2021/12/08	2	77.75	0	0.00	76.90	2	15,080	0.01%
2021/12/07	10	77.46	2	77.30	77.50	8	14,987	0.05%
2021/12/06	12	77.50	1	77.60	77.50	11	14,955	0.07%
2021/12/03	9	77.86	17	78.78	78.80	-8	14,926	-0.05%
2021/12/02	3	79.10	83	78.78	79.80	-80	14,545	-0.55%
2021/12/01	1	75.70	13	75.92	76.00	-12	13,754	-0.09%
2021/11/30	4	75.90	5	75.92	74.20	-1	13,587	-0.01%
2021/11/29	8	72.34	8	72.58	73.30	0	13,246	0.00%
2021/11/26	2	74.00	7	73.93	73.50	-5	13,296	-0.04%
2021/11/25	5.1	75.70	2	74.50	74.40	3.1	13,187	0.02%
2021/11/24	2	74.50	5	75.76	75.40	-3	13,138	-0.02%
2021/11/23	8	74.93	17	75.67	75.70	-9	13,139	-0.07%
2021/11/22	6	74.50	26	74.18	75.40	-20	12,838	-0.16%
2021/11/19	7	70.31	5	70.50	69.60	2	12,097	0.02%
2021/11/18	0	0.00	7	71.27	71.60	-7	12,059	-0.06%
2021/11/17	3	70.83	2	71.40	71.00	1	12,046	0.01%
2021/11/16	2	69.90	8	70.41	70.80	-6	12,080	-0.05%
2021/11/15	2	70.30	12.2	70.12	70.30	-10.2	12,217	-0.08%
2021/11/12	2	68.40	5	69.10	68.70	-3	12,256	-0.02%
2021/11/11	8	68.30	1	69.00	68.00	7	12,517	0.06%
2021/11/10	4	69.60	26	69.50	69.90	-22	12,744	-0.17%
2021/11/09	7	68.26	11	68.59	68.70	-4	12,955	-0.03%
2021/11/08	5	67.40	2	67.35	67.60	3	13,118	0.02%
2021/11/05	7	65.76	7	66.04	65.70	0	13,668	0.00%
2021/11/04	40	67.39	0	0.00	66.70	40	13,805	0.29%
2021/11/03	12	67.43	13	67.88	68.60	-1	13,729	-0.01%
2021/11/02	24	66.58	14	67.57	66.50	10	13,653	0.07%
2021/11/01	2	66.80	0	0.00	67.00	2	13,621	0.01%
2021/10/29	14	66.71	4	67.05	66.50	10	13,787	0.07%
2021/10/28	0	0.00	3	66.23	66.50	-3	13,799	-0.02%
2021/10/27	13.1	65.27	27	65.74	66.20	-13.9	13,851	-0.10%
2021/10/26	0	0.00	1	63.50	63.70	-1	13,765	-0.01%
2021/10/25	2	63.40	2	63.50	63.50	0	13,794	0.00%
2021/10/22	2	62.25	13	62.20	62.10	-11	13,900	-0.08%
2021/10/21	2	63.60	0	0.00	62.50	2	14,044	0.01%
2021/10/19	15	62.24	1	63.60	63.50	14	14,374	0.10%
2021/10/18	4	62.90	1	64.50	62.70	3	14,627	0.02%
2021/10/15	1	63.60	14	63.31	63.70	-13	15,092	-0.09%
2021/10/14	0	0.00	6	62.30	62.30	-6	15,126	-0.04%
2021/10/13	1	59.60	8	59.70	59.40	-7	15,201	-0.05%
2021/10/12	10	60.70	0	0.00	61.00	10	15,328	0.07%
2021/10/08	3	61.67	35	62.14	61.60	-32	15,434	-0.21%
2021/10/07	6	61.80	13	62.01	61.60	-7	15,727	-0.04%
2021/10/06	4	64.10	6	62.20	61.40	-2	16,326	-0.01%
2021/10/05	2	64.10	6	63.68	64.60	-4	16,722	-0.02%
2021/10/04	10	65.02	2	65.05	64.90	8	16,830	0.05%
2021/10/01	9	64.67	8	64.38	64.30	1	16,962	0.01%
2021/09/30	22	67.35	31	67.85	65.90	-9	17,021	-0.05%
2021/09/29	65	65.15	861	66.60	67.20	-796	16,775	-4.75%	大賣/鉅額交易
2021/09/28	5	66.54	10	66.26	66.30	-5	16,631	-0.03%
2021/09/27	0	0.00	1	64.50	64.60	-1	16,644	-0.01%
2021/09/24	0	0.00	5	64.90	64.90	-5	16,907	-0.03%
2021/09/23	7	64.30	5	64.50	64.40	2	17,098	0.01%
2021/09/17	1	64.40	0	0.00	64.90	1	17,496	0.01%
2021/09/16	0	0.00	7	64.10	64.60	-7	17,933	-0.04%
2021/09/15	10	64.66	3	64.33	64.00	7	18,073	0.04%
2021/09/13	7	66.50	30	65.96	65.80	-23	18,298	-0.13%
2021/09/10	0.1	66.60	4	66.80	66.80	-3.9	18,621	-0.02%
2021/09/09	3	64.60	3	65.23	65.60	0	18,639	0.00%
2021/09/08	12	64.17	0	0.00	64.30	12	18,710	0.06%
2021/09/07	6	65.63	7	65.50	65.20	-1	18,732	-0.01%
2021/09/06	12	67.02	1	67.20	66.40	11	18,731	0.06%
2021/09/03	1	66.00	0	0.00	66.00	1	18,706	0.01%
2021/09/02	11	66.79	2	67.10	66.20	9	18,806	0.05%
2021/09/01	6	67.95	26	67.56	68.10	-20	19,005	-0.11%
2021/08/31	17	65.96	0	0.00	66.40	17	18,924	0.09%
2021/08/30	1	66.10	5	66.08	66.40	-4	19,147	-0.02%
2021/08/27	4	64.93	6	64.88	65.00	-2	19,410	-0.01%
2021/08/26	5	65.50	0	0.00	65.30	5	19,518	0.03%
2021/08/25	2	66.50	3	66.67	67.00	-1	19,468	-0.01%
2021/08/24	8	65.93	6	66.93	66.00	2	19,624	0.01%
2021/08/23	3	66.87	4	66.48	66.80	-1	19,651	-0.01%
2021/08/20	12.1	65.20	2	66.05	64.60	10.1	19,882	0.05%
2021/08/19	18	66.31	12	66.38	65.70	6	19,903	0.03%
2021/08/18	4	68.40	4	67.18	69.00	0	19,830	0.00%
2021/08/17	5	66.68	8	66.91	66.60	-3	19,940	-0.02%
2021/08/16	3	66.17	10	65.15	66.30	-7	19,744	-0.04%
2021/08/13	8	64.45	8	64.70	64.30	0	19,530	0.00%
2021/08/12	11	66.17	18	66.02	66.30	-7	19,218	-0.04%
2021/08/11	25.1	68.12	5	67.46	67.30	20.1	19,072	0.11%
2021/08/10	2	71.05	1	73.20	70.90	1	18,705	0.01%
2021/08/09	0	0.00	13	72.49	73.70	-13	18,666	-0.07%
2021/08/06	3	74.20	0	0.00	73.60	3	18,793	0.02%
2021/08/05	11	75.25	2	75.10	75.20	9	19,056	0.05%
2021/08/04	13	76.29	21	76.29	75.50	-8	19,443	-0.04%
2021/08/03	5	75.08	4	75.38	75.80	1	19,608	0.01%
2021/08/02	24.1	74.31	3	74.33	74.50	21.1	19,682	0.11%
2021/07/30	3	72.63	4	72.60	72.30	-1	19,769	-0.01%
2021/07/29	3	72.43	1	72.10	72.00	2	19,921	0.01%
2021/07/28	4	71.68	2	72.00	72.20	2	20,073	0.01%
2021/07/27	21	74.14	38	74.36	73.30	-17	20,281	-0.08%
2021/07/26	13	73.59	7	73.93	73.50	6	20,386	0.03%
2021/07/23	4	72.55	0	0.00	73.40	4	20,489	0.02%
2021/07/22	1	73.80	10	73.38	73.70	-9	20,352	-0.04%
2021/07/21	33.1	73.13	5	72.24	71.50	28.1	20,224	0.14%
2021/07/20	8	74.81	3	74.67	74.50	5	19,822	0.03%
2021/07/19	19.9	75.88	1	75.60	75.60	18.9	19,898	0.09%
2021/07/16	30	77.29	16	77.68	77.40	14	20,109	0.07%
2021/07/15	12	78.38	6	78.83	78.60	6	20,084	0.03%
2021/07/14	4	77.85	27	78.06	77.80	-23	20,052	-0.11%
2021/07/13	23	78.00	19.6	78.21	76.90	3.4	19,790	0.02%
2021/07/12	36.6	77.54	5	79.28	76.40	31.6	19,185	0.16%
2021/07/09	10.1	77.17	6	77.92	78.60	4.1	18,599	0.02%
2021/07/08	20	78.51	4	78.30	78.40	16	18,659	0.09%
2021/07/07	11	79.29	7	79.54	79.50	4	18,813	0.02%
2021/07/06	2	80.05	1	79.40	79.10	1	19,223	0.01%
2021/07/05	14	80.51	0	0.00	80.40	14	19,693	0.07%
2021/07/02	3	79.63	13	79.23	79.50	-10	19,631	-0.05%
2021/07/01	35	78.99	12	78.22	78.00	23	19,620	0.12%
2021/06/30	11	79.14	11	79.64	79.70	0	19,992	0.00%
2021/06/29	40	80.10	8	80.75	79.30	32	20,802	0.15%
2021/06/28	69	81.23	54.2	81.52	81.20	14.8	20,711	0.07%
2021/06/25	20	79.68	48	79.97	80.00	-28	20,404	-0.14%
2021/06/24	4	77.18	10	77.55	77.60	-6	20,025	-0.03%
2021/06/23	9.2	74.48	13	75.43	76.60	-3.8	19,915	-0.02%
2021/06/22	7	75.07	15	75.69	75.20	-8	19,616	-0.04%
2021/06/21	273	75.95	5	75.06	74.70	268	19,487	1.38%	大買/鉅額交易
2021/06/18	10	79.34	3	79.80	78.90	7	19,175	0.04%
2021/06/17	32	78.39	0	0.00	78.90	32	19,169	0.17%
2021/06/16	31	79.15	69	79.74	79.10	-38	19,225	-0.20%
2021/06/15	26	78.45	5	78.56	78.70	21	19,348	0.11%
2021/06/11	14	78.99	20	80.20	78.80	-6	19,304	-0.03%
2021/06/10	12	77.93	10	79.04	79.50	2	19,253	0.01%
2021/06/09	23	78.37	1	78.40	77.20	22	19,120	0.12%
2021/06/08	13	80.03	6	80.15	80.10	7	19,109	0.04%
2021/06/07	51	80.08	7	79.63	79.40	44	19,165	0.23%
2021/06/04	22	82.37	9	83.72	82.20	13	19,066	0.07%
2021/06/03	7	82.76	78	83.34	83.60	-71	18,935	-0.37%
2021/06/02	6	80.98	4	81.38	81.60	2	18,891	0.01%
2021/06/01	48	82.78	6	83.08	81.30	42	19,089	0.22%
2021/05/31	18	81.51	5	81.98	81.90	13	19,265	0.07%
2021/05/28	15	81.15	14	81.16	80.60	1	19,541	0.01%
2021/05/27	41	76.64	25	77.69	78.30	16	19,505	0.08%
2021/05/26	16	78.70	2	77.85	77.80	14	19,647	0.07%
2021/05/25	30	78.33	32	78.92	78.80	-2	19,919	-0.01%
2021/05/24	22	76.42	3	76.13	76.60	19	20,106	0.09%
2021/05/21	9	77.14	21	76.97	76.30	-12	20,324	-0.06%
2021/05/20	11	75.12	39	75.55	75.20	-28	20,659	-0.14%
2021/05/19	78	74.83	34.1	74.91	75.10	43.9	21,212	0.21%
2021/05/18	60	74.39	31	76.16	76.80	29	21,152	0.14%
2021/05/17	598	71.52	92	70.45	71.70	506	21,207	2.39%	大買/鉅額交易
2021/05/14	18	73.10	9	73.96	73.00	9	21,068	0.04%
2021/05/13	49	71.22	47	72.93	74.30	2	20,903	0.01%
2021/05/12	36	73.66	24	73.37	73.40	12	20,714	0.06%
2021/05/11	53	77.96	26	77.40	76.50	27	20,739	0.13%
2021/05/10	38	83.88	10	83.47	82.10	28	20,746	0.13%
2021/05/07	44	84.80	24	84.78	85.50	20	20,756	0.10%
2021/05/06	55	83.82	55	84.45	82.90	0	20,692	0.00%
2021/05/05	98	85.20	26	85.07	82.70	72	20,497	0.35%
2021/05/04	73	84.80	82.2	85.05	85.30	-9.2	20,372	-0.05%
2021/05/03	36	88.90	13	90.94	87.70	23	20,113	0.11%
2021/04/29	367	92.63	19	92.20	91.60	348	19,847	1.75%	大買/鉅額交易
2021/04/28	15	94.15	36	95.11	94.40	-21	19,756	-0.11%
2021/04/27	60	94.42	23	95.27	94.00	37	19,929	0.19%
2021/04/26	36	95.51	29	95.68	95.90	7	19,902	0.04%
2021/04/23	20.1	93.11	25	93.70	94.40	-4.9	19,919	-0.02%
2021/04/22	127	95.78	49	94.38	93.40	78	19,931	0.39%	大買/
2021/04/21	57	98.52	96	98.38	98.30	-39	19,622	-0.20%
2021/04/20	19	100.02	34	100.90	99.70	-15	19,558	-0.08%
2021/04/19	26	99.49	40	100.39	99.40	-14	19,730	-0.07%
2021/04/16	35	98.98	25	99.68	98.70	10	20,139	0.05%
2021/04/15	55.1	98.67	8	99.46	99.00	47.1	20,435	0.23%
2021/04/14	10	100.60	26.1	100.26	99.70	-16.1	20,480	-0.08%
2021/04/13	13	100.94	35	101.73	100.00	-22	20,503	-0.11%
2021/04/12	27.1	99.14	8	100.04	99.10	19.1	20,485	0.09%
2021/04/09	35	99.41	82.3	99.88	102.50	-47.3	20,283	-0.23%
2021/04/08	117	97.94	29.1	97.99	98.30	87.9	19,732	0.45%	大買/
2021/04/07	56	97.21	28	97.38	97.10	28	19,728	0.14%
2021/04/06	67	97.62	9	98.02	97.30	58	19,707	0.29%
2021/04/01	13	98.78	161.2	98.90	100.50	-148.2	19,449	-0.76%	大賣/鉅額交易
2021/03/31	12	92.60	28	93.15	91.90	-16	18,561	-0.09%
2021/03/30	24.1	90.96	13	91.88	92.20	11.1	18,589	0.06%
2021/03/29	37	91.33	122	92.09	91.20	-85	18,703	-0.45%	大賣/
2021/03/26	14	91.29	20	91.21	91.90	-6	18,884	-0.03%
2021/03/25	27.2	89.37	6	89.80	89.60	21.2	19,032	0.11%
2021/03/24	7.2	90.38	1	90.10	90.00	6.2	19,048	0.03%
2021/03/23	7	91.97	24	92.45	91.70	-17	19,141	-0.09%
2021/03/22	88	91.28	8	91.31	90.90	80	19,233	0.42%
2021/03/19	49	93.27	3	93.00	92.50	46	19,282	0.24%
2021/03/18	35	95.15	52	95.02	95.50	-17	19,232	-0.09%
2021/03/17	12	92.42	2	93.00	91.90	10	19,428	0.05%
2021/03/16	6	93.70	37.4	93.78	93.40	-31.4	19,642	-0.16%
2021/03/15	15	92.29	13	92.95	93.20	2	19,972	0.01%
2021/03/12	20	92.77	23	93.24	93.50	-3	20,216	-0.01%
2021/03/11	2	90.40	53	90.04	91.40	-51	20,465	-0.25%
2021/03/10	43	88.29	40	88.86	87.60	3	21,091	0.01%
2021/03/09	42	86.83	11	87.55	86.70	31	21,468	0.14%
2021/03/08	11	90.31	6	90.17	88.60	5	22,177	0.02%
2021/03/05	56	89.36	44	89.69	89.70	12	22,681	0.05%
2021/03/04	56	92.70	65	92.85	91.80	-9	22,635	-0.04%
2021/03/03	62	92.64	28	91.87	92.00	34	22,511	0.15%
2021/03/02	21	97.51	32	98.80	95.50	-11	22,276	-0.05%
2021/02/26	30	96.44	20	96.90	96.50	10	22,274	0.04%
2021/02/25	16	98.98	51	100.16	98.50	-35	22,237	-0.16%
2021/02/24	26	98.32	23	100.15	96.60	3	22,219	0.01%
2021/02/23	30	95.96	50.1	97.13	98.40	-20.1	21,957	-0.09%
2021/02/22	35	96.80	218	97.30	97.10	-183	21,922	-0.83%	大賣/鉅額交易
2021/02/19	50	92.55	109	93.23	93.00	-59	21,797	-0.27%	大賣/
2021/02/18	52	89.80	2	89.80	89.90	50	21,892	0.23%
2021/02/17	6	89.68	46	90.01	89.90	-40	22,303	-0.18%
2021/02/05	120	87.38	25	87.23	86.70	95	22,090	0.43%	大買/
2021/02/04	55	86.15	15	86.27	86.60	40	22,357	0.18%
2021/02/03	39	88.08	5	88.00	86.30	34	22,408	0.15%
2021/02/02	64	87.47	33.1	88.14	86.90	30.9	22,289	0.14%
2021/02/01	8	83.96	39	83.69	86.30	-31	21,772	-0.14%
2021/01/29	13	80.75	91	81.31	79.90	-78	21,489	-0.36%
2021/01/28	88	79.85	90	78.96	79.40	-2	21,291	-0.01%
2021/01/27	9	82.44	22	83.70	82.50	-13	21,208	-0.06%
2021/01/26	28	84.02	5	83.08	83.00	23	21,177	0.11%
2021/01/25	22	84.08	16	85.15	85.10	6	21,098	0.03%
2021/01/22	30	84.87	6	85.50	85.40	24	21,067	0.11%
2021/01/21	3	85.80	16	86.01	85.80	-13	21,102	-0.06%
2021/01/20	25	85.79	21	84.73	84.30	4	21,175	0.02%
2021/01/19	20	85.77	44	86.55	86.80	-24	21,044	-0.11%
2021/01/18	88	84.63	134	84.72	86.00	-46	21,034	-0.22%	大賣/
2021/01/15	11	87.25	164	87.32	86.20	-153	20,941	-0.73%	大賣/鉅額交易
2021/01/14	17	87.95	6.1	89.88	89.80	10.9	20,784	0.05%
2021/01/13	10	87.76	8	88.98	88.70	2	20,666	0.01%
2021/01/12	138	88.65	155	88.08	87.70	-17	20,534	-0.08%	大買/大賣/
2021/01/11	129	91.74	2.1	91.12	91.20	126.9	20,327	0.62%	大買/鉅額交易
2021/01/08	135.1	94.55	20	95.79	96.70	115.1	19,981	0.58%	大買/鉅額交易
2021/01/07	2	92.70	2	93.20	92.80	0	19,808	0.00%
2021/01/06	5	92.70	5	92.82	91.50	0	20,333	0.00%
2021/01/05	216	92.19	5	92.94	90.50	211	20,428	1.03%	大買/鉅額交易
2021/01/04	6	90.50	39.1	89.48	90.70	-33.1	20,516	-0.16%
2020/12/31	133	86.55	13	86.71	86.80	120	20,634	0.58%	大買/鉅額交易
2020/12/30	18	87.16	10	88.09	87.30	8	21,205	0.04%
2020/12/29	20	86.92	5	86.92	87.00	15	21,092	0.07%
2020/12/28	18	87.90	39	87.41	89.10	-21	21,056	-0.10%
2020/12/25	29	85.36	4	84.95	84.00	25	20,958	0.12%
2020/12/24	81	85.22	32	84.67	85.30	49	21,220	0.23%
2020/12/23	5	81.40	24	82.60	83.00	-19	21,196	-0.09%
2020/12/22	82	82.70	2	82.95	81.20	80	21,100	0.38%
2020/12/21	22	84.96	20	85.93	84.20	2	20,900	0.01%
2020/12/18	8	85.79	8	86.50	84.80	0	20,833	0.00%
2020/12/17	15	86.19	4	87.30	85.70	11	20,928	0.05%
2020/12/16	6	86.28	19	86.27	85.80	-13	20,906	-0.06%
2020/12/15	21	84.92	14	85.96	84.10	7	20,956	0.03%
2020/12/14	3	84.03	13	85.45	85.30	-10	21,185	-0.05%
2020/12/11	48	84.91	20	84.84	85.30	28	21,155	0.13%
2020/12/10	7	89.33	4	88.90	88.30	3	20,817	0.01%
2020/12/09	11	91.87	29.6	90.78	91.90	-18.6	20,778	-0.09%
2020/12/08	18	86.93	35	87.26	88.00	-17	20,368	-0.08%
2020/12/07	15	88.57	9	89.57	88.30	6	20,163	0.03%
2020/12/04	19.1	88.01	103	87.60	87.60	-83.9	19,684	-0.43%	大賣/
2020/12/03	8	83.80	43	84.20	83.80	-35	19,057	-0.18%
2020/12/02	34	80.24	43	80.67	81.50	-9	18,803	-0.05%
2020/12/01	16	75.78	63	75.43	76.90	-47	17,987	-0.26%
2020/11/30	7	72.10	9	73.07	72.40	-2	17,621	-0.01%
2020/11/27	24	71.89	16	72.36	71.30	8	17,549	0.05%
2020/11/26	10	68.80	7	70.70	70.70	3	17,401	0.02%
2020/11/25	9	70.52	3	70.53	69.30	6	17,496	0.03%
2020/11/24	7	71.67	2	72.00	71.00	5	17,273	0.03%
2020/11/23	5	71.38	41	71.43	71.60	-36	17,100	-0.21%
2020/11/20	5	68.48	7	68.57	68.80	-2	16,876	-0.01%
2020/11/19	6	67.65	6	67.80	67.80	0	16,884	0.00%
2020/11/18	2	67.15	105	67.00	67.00	-103	16,738	-0.62%	大賣/鉅額交易
2020/11/17	6	66.57	47	66.29	67.10	-41	16,602	-0.25%
2020/11/16	3	64.00	26	64.13	64.20	-23	16,250	-0.14%
2020/11/13	2	62.20	8	62.24	62.20	-6	16,244	-0.04%
2020/11/12	0	0.00	46	61.90	62.00	-46	16,291	-0.28%
2020/11/11	4	59.40	2	59.90	60.00	2	16,016	0.01%
2020/11/10	4	60.20	4	60.50	60.60	0	15,986	0.00%
2020/11/09	0	0.00	8	60.60	60.40	-8	15,981	-0.05%
2020/11/06	2	59.80	59	59.78	59.80	-57	16,189	-0.35%
2020/11/04	20	58.40	0	0.00	59.00	20	16,418	0.12%
2020/11/03	4	58.90	0	0.00	58.80	4	16,611	0.02%
2020/11/02	10	57.80	0	0.00	57.80	10	17,090	0.06%
2020/10/30	7	57.59	12	58.48	57.80	-5	17,354	-0.03%
2020/10/29	4	58.08	3	57.73	58.20	1	17,450	0.01%
2020/10/28	26	58.32	33	58.36	58.30	-7	17,486	-0.04%
2020/10/27	3	59.43	0	0.00	59.50	3	17,421	0.02%
2020/10/26	4.2	60.87	6	61.47	60.50	-1.8	17,388	-0.01%
2020/10/23	2	61.30	0	0.00	61.40	2	17,414	0.01%
2020/10/22	8	61.53	27	61.27	61.80	-19	17,445	-0.11%
2020/10/21	4	61.90	3	61.93	61.90	1	17,508	0.01%
2020/10/20	4	61.95	9	61.91	62.10	-5	17,661	-0.03%
2020/10/19	1	61.80	34	61.31	61.80	-33	17,705	-0.19%
2020/10/16	10	60.54	23	60.84	60.10	-13	17,779	-0.07%
2020/10/15	7.2	62.14	4	61.75	61.50	3.2	17,777	0.02%
2020/10/14	53	62.58	67	62.18	62.30	-14	17,593	-0.08%
2020/10/13	10	60.17	67	60.53	61.40	-57	16,959	-0.34%
2020/10/12	31	60.61	103	60.78	60.50	-72	16,700	-0.43%	大賣/
2020/10/08	20	58.89	15	59.47	59.40	5	16,548	0.03%
2020/10/07	99	58.52	52	58.76	59.60	47	16,572	0.28%
2020/10/06	8	56.68	1	56.90	56.60	7	16,497	0.04%
2020/10/05	8	56.49	48	56.69	56.30	-40	16,602	-0.24%
2020/09/30	5	57.16	9	57.11	57.50	-4	16,613	-0.02%
2020/09/29	3	55.57	40	56.25	56.90	-37	16,445	-0.22%
2020/09/28	75	55.61	13	55.01	55.10	62	16,302	0.38%
2020/09/25	0	0.00	40	52.53	52.50	-40	16,335	-0.24%
2020/09/24	3	53.37	3	53.30	52.90	0	16,402	0.00%
2020/09/23	29	54.52	19	53.62	53.30	10	16,387	0.06%
2020/09/22	34	55.27	0	0.00	54.90	34	16,460	0.21%
2020/09/21	5	56.62	22	56.92	56.60	-17	16,429	-0.10%
2020/09/18	2	56.60	10	57.07	56.30	-8	16,524	-0.05%
2020/09/17	1	56.20	25	56.29	56.80	-24	16,514	-0.15%
2020/09/16	0	0.00	23	55.09	55.20	-23	16,235	-0.14%
2020/09/15	9	54.79	1	54.50	54.50	8	16,257	0.05%
2020/09/14	5	54.88	16	54.91	54.80	-11	16,423	-0.07%
2020/09/11	1	53.10	6	53.33	53.30	-5	16,317	-0.03%
2020/09/10	31	53.37	4	53.40	53.00	27	16,426	0.16%
2020/09/09	5	53.98	2	54.00	54.20	3	16,440	0.02%
2020/09/08	4	54.80	5	54.80	54.80	-1	16,605	-0.01%
2020/09/07	6	54.55	57	54.62	54.30	-51	16,587	-0.31%
2020/09/04	17	52.20	1	52.10	52.80	16	16,544	0.10%
2020/09/03	0	0.00	26	53.04	53.20	-26	16,641	-0.16%
2020/09/02	64	51.15	3	51.10	51.10	61	16,572	0.37%
2020/09/01	6	51.68	13	52.02	52.30	-7	16,880	-0.04%
2020/08/31	42	52.18	1	52.30	51.90	41	17,363	0.24%
2020/08/28	1	54.00	1	53.90	53.90	0	17,704	0.00%
2020/08/27	2	53.70	5	53.98	54.00	-3	17,922	-0.02%
2020/08/26	3	53.93	41	53.62	53.40	-38	17,981	-0.21%
2020/08/25	2	52.55	10	52.47	53.00	-8	17,901	-0.04%
2020/08/24	0	0.00	7	50.60	51.00	-7	17,951	-0.04%
2020/08/21	7	49.76	5	50.10	49.85	2	18,240	0.01%
2020/08/20	66.4	49.90	4	49.40	49.20	62.4	18,129	0.34%
2020/08/19	150	52.03	10	52.27	51.80	140	17,858	0.78%	大買/鉅額交易
2020/08/18	0	0.00	5	55.16	55.10	-5	17,340	-0.03%
2020/08/17	24	54.54	1	54.50	54.40	23	17,246	0.13%
2020/08/14	13	54.74	2	54.50	55.10	11	17,223	0.06%
2020/08/13	4	55.43	10	55.34	55.40	-6	17,202	-0.03%
2020/08/12	5	54.62	6	54.00	55.10	-1	17,282	-0.01%
2020/08/11	1	55.60	9	55.50	55.70	-8	17,177	-0.05%
2020/08/10	9	54.23	11	54.03	54.40	-2	17,148	-0.01%
2020/08/07	5	55.06	3	54.90	55.00	2	17,295	0.01%
2020/08/06	57	56.55	9	56.40	56.40	48	17,063	0.28%
2020/08/05	41	58.20	3	58.10	58.00	38	16,667	0.23%
2020/08/04	6	58.82	22	58.70	58.70	-16	16,474	-0.10%
2020/08/03	14	59.68	0	0.00	59.30	14	16,402	0.09%
2020/07/31	10	60.80	2	60.55	60.60	8	16,480	0.05%
2020/07/30	11	60.07	10	59.92	60.20	1	16,520	0.01%
2020/07/29	8	58.88	297	58.66	58.90	-289	16,481	-1.75%	大賣/鉅額交易
2020/07/28	22	59.85	4	59.90	59.50	18	16,514	0.11%
2020/07/27	51	59.90	407	59.65	59.60	-356	16,716	-2.13%	大賣/鉅額交易
2020/07/24	403	61.32	1	62.20	60.40	402	16,853	2.39%	大買/鉅額交易
2020/07/23	114	61.78	5	62.00	62.00	109	16,968	0.64%	大買/鉅額交易
2020/07/22	112	62.43	12	62.15	61.70	100	17,022	0.59%	大買/
2020/07/21	7	61.03	1	61.40	61.20	6	16,870	0.04%
2020/07/20	20	60.80	2	60.60	60.80	18	16,851	0.11%
2020/07/17	5	60.38	2	60.40	60.20	3	17,012	0.02%
2020/07/16	4	60.65	1	60.30	60.30	3	17,295	0.02%
2020/07/15	39	60.81	15	61.15	60.10	24	17,225	0.14%
2020/07/14	106	61.90	45	63.12	61.50	61	17,222	0.35%	大買/
2020/07/13	24	62.33	42	62.34	62.70	-18	16,903	-0.11%
2020/07/10	13	60.62	238	59.71	59.60	-225	16,663	-1.35%	大賣/鉅額交易
2020/07/09	54	61.06	21	61.10	61.00	33	16,657	0.20%
2020/07/08	55	60.69	5	60.20	60.20	50	16,765	0.30%
2020/07/07	75	60.51	3	60.67	60.80	72	16,817	0.43%
2020/07/06	7	59.63	7	60.10	60.20	0	16,885	0.00%
2020/07/03	2	59.80	5	59.80	59.80	-3	17,143	-0.02%
2020/07/02	25	60.46	8	60.55	60.50	17	17,551	0.10%
2020/07/01	103	61.13	1	61.20	61.00	102	17,699	0.58%	大買/鉅額交易
2020/06/30	2	60.80	18	60.90	61.00	-16	17,652	-0.09%
2020/06/29	28	60.36	6	60.17	59.50	22	17,948	0.12%
2020/06/24	13	59.98	10	60.70	60.80	3	17,985	0.02%
2020/06/23	1	60.20	3	60.10	60.00	-2	18,192	-0.01%
2020/06/22	71	59.86	11	60.17	59.90	60	18,532	0.32%
2020/06/19	10	60.04	5	59.84	59.80	5	18,742	0.03%
2020/06/18	9	60.30	1	60.10	60.40	8	18,709	0.04%
2020/06/17	11	60.85	0	0.00	60.60	11	18,849	0.06%
2020/06/16	13	61.05	5	61.26	61.50	8	19,172	0.04%
2020/06/15	28	60.26	181	60.32	60.00	-153	19,427	-0.79%	大賣/鉅額交易
2020/06/12	18	60.86	146	60.72	61.20	-128	19,493	-0.66%	大賣/鉅額交易
2020/06/11	20.2	62.30	0	0.00	61.80	20.2	19,631	0.10%
2020/06/10	12	63.55	5	64.04	64.00	7	19,580	0.04%
2020/06/09	24	63.53	12	63.74	63.40	12	19,695	0.06%
2020/06/08	131	63.62	13	63.92	63.80	118	19,846	0.59%	大買/鉅額交易
2020/06/05	87	63.77	29	63.60	64.20	58	19,428	0.30%
2020/06/04	143	62.49	16	62.61	62.20	127	18,970	0.67%	大買/鉅額交易
2020/06/03	5	60.78	23	60.91	61.20	-18	18,536	-0.10%
2020/06/02	6	60.35	0	0.00	60.10	6	18,384	0.03%
2020/06/01	0	0.00	32	60.80	60.90	-32	18,384	-0.17%
2020/05/29	18	60.24	4	59.98	59.80	14	18,412	0.08%
2020/05/28	27	61.90	35	62.94	60.90	-8	18,336	-0.04%
2020/05/27	23	60.82	5	60.80	60.70	18	18,213	0.10%
2020/05/26	0	0.00	12	60.81	60.70	-12	18,430	-0.07%
2020/05/25	4	58.28	1	59.20	59.70	3	18,475	0.02%
2020/05/22	11	59.49	4	61.10	59.40	7	18,595	0.04%
2020/05/21	3	60.60	1	61.00	60.80	2	18,609	0.01%
2020/05/20	2	60.70	4	60.60	59.90	-2	18,581	-0.01%
2020/05/19	2	58.90	2	59.10	59.20	0	18,672	0.00%
2020/05/18	22	58.77	8	59.19	58.50	14	18,652	0.08%
2020/05/15	5	60.42	2	60.60	60.10	3	18,773	0.02%
2020/05/14	19	61.21	18	60.41	60.00	1	18,736	0.01%
2020/05/13	2	63.00	1	63.40	62.90	1	18,450	0.01%
2020/05/12	13	63.65	7	63.64	63.60	6	18,589	0.03%
2020/05/11	7	64.77	17	64.55	64.70	-10	18,536	-0.05%
2020/05/08	31	63.90	0	0.00	63.80	31	18,492	0.17%
2020/05/07	30	64.30	19	64.38	64.40	11	18,441	0.06%
2020/05/06	12	63.59	30	63.77	63.30	-18	18,319	-0.10%
2020/05/05	15	63.29	12	63.23	63.00	3	18,303	0.02%
2020/05/04	3	62.50	5	62.64	62.80	-2	18,661	-0.01%
2020/04/30	39	65.20	21	65.11	65.00	18	18,567	0.10%
2020/04/29	31	63.81	31	64.45	64.20	0	18,365	0.00%
2020/04/28	49	62.66	71	62.77	63.20	-22	18,233	-0.12%
2020/04/27	17	61.04	35	61.01	61.60	-18	18,118	-0.10%
2020/04/24	19	59.12	14	59.15	59.10	5	18,035	0.03%
2020/04/23	30	59.77	19	59.69	59.40	11	17,998	0.06%
2020/04/22	23	59.11	17	58.48	59.90	6	17,919	0.03%
2020/04/21	43	59.10	25	59.60	58.00	18	17,733	0.10%
2020/04/20	20	60.92	7	61.11	60.80	13	17,473	0.07%
2020/04/17	25	61.49	35	61.76	61.10	-10	17,652	-0.06%
2020/04/16	34	61.53	11	61.26	61.60	23	17,438	0.13%
2020/04/15	40	61.16	32	61.34	61.30	8	17,361	0.05%
2020/04/14	20	60.67	23	60.82	60.70	-3	17,341	-0.02%
2020/04/13	53	60.57	38	59.95	59.80	15	17,368	0.09%
2020/04/10	16	61.97	1	62.30	62.00	15	17,119	0.09%
2020/04/09	13	63.00	15	63.70	62.60	-2	17,198	-0.01%
2020/04/08	53	62.76	47	62.53	63.40	6	17,481	0.03%
2020/04/07	11	60.10	31	60.81	62.00	-20	17,099	-0.12%
2020/04/06	0	0.00	9	54.73	56.40	-9	16,665	-0.05%
2020/04/01	14	52.61	11	53.61	53.90	3	16,459	0.02%
2020/03/31	13	52.69	14	53.98	53.70	-1	16,285	-0.01%
2020/03/30	3	53.23	3	53.80	53.90	0	15,892	0.00%
2020/03/27	41	56.14	30	57.37	55.00	11	15,737	0.07%
2020/03/26	67	52.81	40	53.80	54.00	27	15,448	0.17%
2020/03/25	4	52.13	10	52.25	52.60	-6	15,288	-0.04%
2020/03/24	8	47.41	47	47.05	48.30	-39	15,366	-0.25%
2020/03/23	26	44.83	56	44.27	44.20	-30	15,378	-0.20%
2020/03/20	44	48.06	21	48.46	48.65	23	15,594	0.15%
2020/03/19	35	47.24	1	47.40	45.20	34	15,699	0.22%
2020/03/18	35	52.00	56	54.38	50.20	-21	15,940	-0.13%
2020/03/17	17	54.96	23	54.67	54.10	-6	15,935	-0.04%
2020/03/16	22	60.79	8	59.74	59.20	14	15,889	0.09%
2020/03/13	37	61.25	322	60.34	62.90	-285	15,789	-1.81%	大賣/鉅額交易
2020/03/12	62	68.15	45	67.11	66.00	17	15,712	0.11%
2020/03/11	67	74.62	5	72.60	72.60	62	15,616	0.40%
2020/03/10	31	74.32	102	75.09	74.90	-71	16,247	-0.44%	大賣/
2020/03/09	8	75.61	88	74.88	74.80	-80	16,399	-0.49%
2020/03/06	20	78.65	5	78.54	78.50	15	16,572	0.09%
2020/03/05	80	79.95	37	80.01	80.10	43	16,512	0.26%
2020/03/04	102	77.91	63	77.85	78.60	39	16,441	0.24%	大買/
2020/03/03	35	78.01	64	78.33	77.80	-29	16,394	-0.18%
2020/03/02	16	75.75	63	75.80	76.30	-47	16,307	-0.29%
2020/02/27	34	79.00	49	77.55	77.30	-15	16,166	-0.09%
2020/02/26	60	82.12	14	82.00	81.40	46	15,899	0.29%
2020/02/25	105	83.23	3	83.17	83.30	102	15,824	0.64%	大買/鉅額交易
2020/02/24	18	84.51	13	85.03	84.50	5	15,791	0.03%
2020/02/21	0	0.00	5	84.40	84.40	-5	15,767	-0.03%
2020/02/20	34	83.51	25	85.44	83.60	9	15,878	0.06%
2020/02/19	10	83.95	63	84.31	84.80	-53	15,889	-0.33%
2020/02/18	78	85.15	36	86.13	83.80	42	15,912	0.26%
2020/02/17	33	87.85	84	88.09	88.00	-51	15,974	-0.32%
2020/02/14	12	86.22	12	86.68	86.80	0	15,958	0.00%
2020/02/13	15	86.31	12	86.25	86.50	3	15,905	0.02%
2020/02/12	80	84.68	0	0.00	84.70	80	15,692	0.51%
2020/02/11	24	84.61	4	84.10	85.10	20	15,604	0.13%
2020/02/10	21	83.03	1	82.40	83.50	20	15,557	0.13%
2020/02/07	36	84.34	1	84.50	84.30	35	15,720	0.22%
2020/02/06	33	84.50	38	85.01	85.10	-5	16,029	-0.03%
2020/02/05	3	84.27	88	84.04	84.40	-85	16,011	-0.53%
2020/02/04	18	79.51	36	79.79	79.90	-18	15,700	-0.11%
2020/02/03	4	77.33	8	77.03	79.40	-4	15,804	-0.03%
2020/01/31	9	79.20	29	79.37	78.10	-20	15,856	-0.13%
2020/01/30	29	79.19	27	78.48	77.80	2	15,773	0.01%
2020/01/20	26	84.76	6	85.12	85.20	20	15,557	0.13%
2020/01/17	49	83.16	13	83.60	83.60	36	15,652	0.23%
2020/01/16	47	83.06	3	83.67	83.40	44	15,683	0.28%
2020/01/15	26	84.57	4	85.70	83.80	22	15,707	0.14%
2020/01/14	8	85.29	4	86.03	85.30	4	15,890	0.03%
2020/01/13	8	85.86	12	86.25	85.50	-4	15,918	-0.03%
2020/01/10	4	84.25	7	84.21	84.30	-3	15,943	-0.02%
2020/01/09	5	83.70	2	84.35	83.40	3	15,933	0.02%
2020/01/08	13	83.24	129	83.53	82.60	-116	15,985	-0.73%	大賣/鉅額交易
2020/01/07	31	81.79	8	81.63	81.10	23	15,937	0.14%
2020/01/06	24	83.55	7	83.69	83.70	17	16,165	0.11%
2020/01/03	55	85.29	16	86.42	84.80	39	16,883	0.23%
2020/01/02	39	86.63	41	87.30	86.00	-2	16,981	-0.01%
2019/12/31	60	83.66	8	83.66	83.40	52	16,518	0.31%
2019/12/30	30	84.84	10	84.90	84.50	20	16,674	0.12%
2019/12/27	64	84.00	17	84.17	83.60	47	16,779	0.28%
2019/12/26	4	84.15	0	0.00	83.70	4	16,857	0.02%
2019/12/25	25	83.56	7	83.76	84.10	18	17,027	0.11%
2019/12/24	58	83.46	7	83.30	83.50	51	17,325	0.29%
2019/12/23	6	82.98	7	82.94	82.60	-1	17,442	-0.01%
2019/12/20	9	84.09	3	83.63	83.50	6	17,427	0.03%
2019/12/19	40	85.42	27	85.67	85.50	13	17,330	0.08%
2019/12/18	51	83.98	17	84.39	84.00	34	17,121	0.20%
2019/12/17	30	84.61	23	84.72	85.30	7	16,935	0.04%
2019/12/16	72	82.86	40	82.77	82.80	32	16,537	0.19%
2019/12/13	16	79.24	38	80.02	79.60	-22	16,307	-0.13%
2019/12/12	21	77.23	17	77.07	77.30	4	16,202	0.02%
2019/12/11	15	76.49	7	76.53	75.60	8	16,149	0.05%
2019/12/10	10	75.68	3	75.83	75.10	7	15,982	0.04%
2019/12/09	3	76.37	20	75.78	76.00	-17	15,918	-0.11%
2019/12/06	30	76.37	34	77.16	75.30	-4	15,863	-0.03%
2019/12/05	27	76.36	47	76.79	77.20	-20	15,614	-0.13%
2019/12/04	45	72.84	8	73.35	72.60	37	15,170	0.24%
2019/12/03	7	72.34	50	73.20	73.30	-43	15,695	-0.27%
2019/12/02	1	70.50	9	71.38	71.60	-8	15,683	-0.05%
2019/11/29	3	70.93	10	71.53	71.20	-7	15,714	-0.04%
2019/11/28	4	71.70	13	71.92	71.70	-9	15,743	-0.06%
2019/11/27	11	70.72	16	71.21	71.10	-5	16,042	-0.03%
2019/11/26	4	71.00	5	71.50	70.80	-1	16,240	-0.01%
2019/11/25	2	70.70	16	70.56	70.80	-14	16,229	-0.09%
2019/11/22	27	70.52	32	70.54	70.10	-5	16,398	-0.03%
2019/11/21	20	69.08	2	69.25	69.30	18	16,432	0.11%
2019/11/20	24	70.94	5	70.92	71.00	19	16,400	0.12%
2019/11/19	16.1	71.72	36	71.54	71.20	-19.9	16,383	-0.12%
2019/11/18	1	71.70	12	70.87	71.10	-11	16,350	-0.07%
2019/11/15	4	68.75	16	68.59	69.00	-12	16,425	-0.07%
2019/11/14	62	68.26	19	67.06	67.20	43	16,375	0.26%
2019/11/13	24	70.43	0	0.00	69.90	24	16,213	0.15%
2019/11/12	0	0.00	5	71.76	72.00	-5	16,380	-0.03%
2019/11/11	1	71.00	4	71.63	71.20	-3	16,841	-0.02%
2019/11/08	2	72.40	19	72.53	72.40	-17	16,960	-0.10%
2019/11/07	6	72.17	12	72.03	72.40	-6	17,237	-0.03%
2019/11/06	10	73.19	21	73.16	72.50	-11	17,622	-0.06%
2019/11/05	23	72.53	109	72.07	73.00	-86	17,609	-0.49%	大賣/
2019/11/04	22	70.06	7	70.16	69.80	15	17,614	0.09%
2019/11/01	16	69.48	18	70.08	70.60	-2	17,772	-0.01%
2019/10/31	30	70.44	6	70.00	70.00	24	18,113	0.13%
2019/10/30	47	71.14	13	71.30	71.10	34	18,232	0.19%
2019/10/29	10	72.17	15	72.33	72.30	-5	18,513	-0.03%
2019/10/28	8	72.26	23	72.27	71.90	-15	18,880	-0.08%
2019/10/25	21	72.39	16	72.80	71.70	5	19,226	0.03%
2019/10/24	0	0.00	4	71.35	71.30	-4	19,474	-0.02%
2019/10/23	18	70.66	16	70.98	70.60	2	20,013	0.01%
2019/10/22	15	70.91	12	70.83	70.90	3	20,315	0.01%
2019/10/21	11	71.58	2	71.50	71.60	9	20,699	0.04%
2019/10/18	16	71.87	43	72.04	72.30	-27	21,155	-0.13%
2019/10/17	15	69.62	21	70.43	70.40	-6	21,006	-0.03%
2019/10/16	23	70.26	21	70.74	70.00	2	21,169	0.01%
2019/10/15	52.2	70.50	14	69.94	69.60	38.2	21,329	0.18%
2019/10/14	73	72.42	24	73.29	71.70	49	21,521	0.23%
2019/10/09	71	73.31	26	72.64	71.40	45	21,722	0.21%
2019/10/08	22	79.00	1	78.70	78.60	21	22,011	0.10%
2019/10/07	6	81.27	16	81.02	81.70	-10	22,204	-0.05%
2019/10/04	16	79.67	11	79.50	79.20	5	22,600	0.02%
2019/10/03	27	79.98	9	79.97	79.90	18	22,655	0.08%
2019/10/02	16	81.95	8	82.11	82.00	8	22,675	0.04%
2019/10/01	8	82.09	15	82.37	83.10	-7	22,863	-0.03%
2019/09/27	41	81.74	20	81.19	80.50	21	23,213	0.09%
2019/09/26	20	84.06	22	83.51	84.30	-2	23,309	-0.01%
2019/09/25	7	84.36	12	84.40	85.00	-5	23,355	-0.02%
2019/09/24	17	85.95	26	85.54	85.40	-9	23,564	-0.04%
2019/09/23	19	84.22	18	84.34	85.00	1	23,513	0.00%
2019/09/20	22	82.20	6	82.45	82.90	16	23,470	0.07%
2019/09/19	6	81.88	8	81.50	81.40	-2	23,507	-0.01%
2019/09/18	9	82.42	11	82.60	82.10	-2	23,652	-0.01%
2019/09/17	33	82.25	45	82.30	82.00	-12	23,426	-0.05%
2019/09/16	10	78.55	34	78.47	78.10	-24	23,070	-0.10%
2019/09/12	3	77.57	5	77.72	77.80	-2	22,934	-0.01%
2019/09/11	3	76.57	3	77.00	76.90	0	23,092	0.00%
2019/09/10	2	76.60	16	76.56	76.50	-14	23,073	-0.06%
2019/09/09	11	76.65	1	78.30	76.50	10	22,963	0.04%
2019/09/06	23	76.97	3.5	76.99	77.10	19.5	22,935	0.08%
2019/09/05	17	76.20	59	75.70	76.90	-42	22,727	-0.18%
2019/09/04	10	73.17	33	73.52	73.00	-23	22,048	-0.10%
2019/09/03	4	71.23	18	71.36	71.20	-14	21,843	-0.06%
2019/09/02	1	71.20	18	71.44	71.80	-17	21,945	-0.08%
2019/08/30	32.2	71.19	2	71.15	70.40	30.2	22,042	0.14%
2019/08/29	34	71.53	2	70.95	70.90	32	21,791	0.15%
2019/08/28	0	0.00	7	72.90	73.50	-7	21,629	-0.03%
2019/08/27	5	72.08	21	72.18	72.40	-16	21,576	-0.07%
2019/08/26	4	70.23	5	71.12	71.10	-1	21,613	0.00%
2019/08/23	16	71.16	2.2	71.45	71.50	13.8	21,653	0.06%
2019/08/22	0	0.00	6.2	70.38	70.30	-6.2	21,891	-0.03%
2019/08/21	4	70.00	2	70.40	70.20	2	21,999	0.01%
2019/08/20	6.2	70.71	1	69.60	69.60	5.2	21,910	0.02%
2019/08/19	1	71.30	0	0.00	71.50	1	21,701	0.00%
2019/08/16	7	71.56	6	71.73	71.30	1	21,706	0.00%
2019/08/15	4	71.30	2	71.55	71.40	2	21,528	0.01%
2019/08/14	4	71.28	14	71.69	72.50	-10	21,327	-0.05%
2019/08/13	2	68.75	0	0.00	68.80	2	20,914	0.01%
2019/08/12	1	69.10	22	69.09	69.30	-21	20,823	-0.10%
2019/08/08	31	68.55	4	69.15	68.10	27	20,648	0.13%
2019/08/07	9	70.54	3	70.70	69.80	6	20,380	0.03%
2019/08/06	6	68.65	3	69.37	69.20	3	20,360	0.01%
2019/08/05	4.3	71.74	3	71.73	70.90	1.3	20,128	0.01%
2019/08/02	3	72.60	16	72.24	72.30	-13	19,947	-0.07%
2019/08/01	12.2	72.32	27	72.73	74.10	-14.8	19,603	-0.08%
2019/07/31	6.3	73.81	7	73.13	74.00	-0.7	19,326	0.00%
2019/07/30	12	74.59	5	75.70	75.80	7	18,943	0.04%
2019/07/29	23.5	75.17	1	74.80	74.80	22.5	18,672	0.12%
2019/07/26	2	75.20	52	76.75	77.00	-50	18,418	-0.27%
2019/07/25	17.5	74.90	40.6	73.72	76.50	-23	18,036	-0.13%
2019/07/24	19	71.14	31	71.26	71.80	-12	17,555	-0.07%
2019/07/23	13.6	72.04	16.7	72.17	72.30	-3.1	17,288	-0.02%
2019/07/22	9	69.37	35	69.60	69.80	-26	16,822	-0.15%
2019/07/19	10	67.52	15	67.74	67.70	-5	16,681	-0.03%
2019/07/18	13.6	67.46	6	68.10	66.70	7.6	16,766	0.05%
2019/07/17	7	66.83	10	67.48	67.70	-3	16,761	-0.02%
2019/07/16	33	68.16	7	69.20	67.90	26	16,403	0.16%
2019/07/15	17.7	69.12	33.6	67.94	69.90	-15.9	16,011	-0.10%
2019/07/12	67.6	66.44	79	66.95	66.70	-11.4	15,539	-0.07%
2019/07/11	6	65.30	19	65.17	65.40	-13	14,914	-0.09%
2019/07/10	31	63.99	50	64.27	64.40	-19	14,508	-0.13%
2019/07/09	0	0.00	38	61.66	62.80	-38	14,063	-0.27%
2019/07/08	39	61.05	17	62.12	61.00	22	13,989	0.16%
2019/07/05	14	60.54	34	60.36	62.00	-20	13,864	-0.14%
2019/07/04	44	59.16	49	59.07	59.20	-5	13,603	-0.04%
2019/07/03	27	65.34	2	65.25	65.20	25	13,120	0.19%
2019/07/02	5	66.32	4	66.35	66.30	1	12,926	0.01%
2019/07/01	18	65.96	4	65.95	66.00	14	12,763	0.11%
2019/06/28	5	64.18	0	0.00	64.50	5	12,675	0.04%
2019/06/27	3	64.00	7	64.00	64.10	-4	12,671	-0.03%
2019/06/26	4	63.98	10	64.01	63.70	-6	12,576	-0.05%
2019/06/25	14	63.74	7	64.04	63.30	7	12,511	0.06%
2019/06/24	1	63.30	2	63.25	63.10	-1	12,335	-0.01%
2019/06/21	6	62.77	3	63.03	63.00	3	12,376	0.02%
2019/06/20	1	62.30	1	62.70	62.30	0	12,425	0.00%
2019/06/19	3	61.87	3.2	62.09	62.10	-0.2	12,690	0.00%
2019/06/17	3	61.23	0	0.00	60.90	3	13,002	0.02%
2019/06/14	0	0.00	5	61.10	60.80	-5	13,029	-0.04%
2019/06/13	10	60.80	8	60.71	60.90	2	13,208	0.02%
2019/06/12	0	0.00	5	60.42	60.70	-5	13,381	-0.04%
2019/06/11	3	59.60	1	59.40	59.40	2	13,387	0.01%
2019/06/10	6	59.28	2	59.50	59.30	4	13,385	0.03%
2019/06/06	12	59.23	11	59.12	59.20	1	13,309	0.01%
2019/06/05	22	60.99	1	60.60	60.50	21	13,197	0.16%
2019/06/04	7	61.00	0	0.00	60.90	7	13,239	0.05%
2019/06/03	3	61.13	10	61.77	61.90	-7	13,345	-0.05%
2019/05/31	6	61.20	32	61.41	61.60	-26	13,594	-0.19%
2019/05/30	3	59.23	1	59.20	60.00	2	13,647	0.01%
2019/05/29	15	58.50	8	58.34	58.00	7	14,301	0.05%
2019/05/28	1	60.80	5	60.82	60.90	-4	14,202	-0.03%
2019/05/27	6	61.00	6	61.20	60.50	0	14,243	0.00%
2019/05/24	32	60.20	5	59.80	59.80	27	14,355	0.19%
2019/05/23	6	60.05	0	0.00	60.20	6	14,524	0.04%
2019/05/22	8	61.03	0	0.00	60.80	8	14,473	0.06%
2019/05/21	1.8	61.47	20	61.00	61.50	-18.2	14,511	-0.13%
2019/05/20	0	0.00	32	61.18	60.90	-32	14,456	-0.22%
2019/05/17	2	60.90	11	60.94	60.60	-9	14,483	-0.06%
2019/05/16	9	61.30	1	61.10	61.00	8	14,663	0.05%
2019/05/15	7	61.94	7	62.24	62.00	0	14,857	0.00%
2019/05/14	4	60.53	85	59.95	61.50	-81	14,930	-0.54%
2019/05/13	5	62.42	1	61.10	61.10	4	14,868	0.03%
2019/05/10	3	63.77	81	64.84	63.80	-78	14,877	-0.52%
2019/05/09	5	64.38	29	65.18	64.20	-24	14,873	-0.16%
2019/05/08	1	65.10	97	65.44	65.90	-96	14,917	-0.64%
2019/05/07	2	65.70	268	66.03	66.20	-266	15,090	-1.76%	大賣/鉅額交易
2019/05/06	6	65.18	0	0.00	65.00	6	15,350	0.04%
2019/05/03	5	66.30	40	66.32	66.70	-35	15,458	-0.23%
2019/05/02	3	65.70	56	66.21	65.70	-53	15,502	-0.34%
2019/04/30	3	65.27	4	65.38	65.40	-1	15,440	-0.01%
2019/04/29	20	64.79	29	65.52	64.70	-9	15,403	-0.06%
2019/04/26	3	65.37	14	65.81	66.00	-11	15,443	-0.07%
2019/04/25	74	66.01	20	66.43	65.50	54	15,607	0.35%
2019/04/24	7	65.07	12	65.33	65.40	-5	15,701	-0.03%
2019/04/23	68	64.64	26	64.72	64.90	42	15,609	0.27%
2019/04/22	22	63.87	0	0.00	63.80	22	15,427	0.14%
2019/04/19	96	63.77	10	63.99	63.70	86	15,609	0.55%
2019/04/18	35	63.49	9	63.82	63.10	26	15,726	0.17%
2019/04/17	68	63.11	26	63.48	63.90	42	15,680	0.27%
2019/04/16	5	62.44	44	62.48	62.70	-39	15,271	-0.26%
2019/04/15	0	0.00	14	61.35	61.70	-14	15,292	-0.09%
2019/04/12	9	60.68	6	60.50	60.50	3	15,430	0.02%
2019/04/11	79	62.09	0	0.00	61.60	79	15,579	0.51%
2019/04/10	24	62.30	3	62.50	62.50	21	15,541	0.14%
2019/04/09	38	62.74	1	62.70	62.60	37	15,544	0.24%
2019/04/08	42	62.67	15	62.57	63.00	27	15,589	0.17%
2019/04/03	34	62.19	1	62.30	62.30	33	15,573	0.21%
2019/04/02	190	61.74	27	62.02	61.70	163	15,576	1.05%	大買/鉅額交易
2019/04/01	22	61.53	16	61.86	61.00	6	15,479	0.04%
2019/03/29	1	61.10	3	61.17	61.40	-2	15,297	-0.01%
2019/03/28	2	60.60	7	60.67	60.80	-5	15,362	-0.03%
2019/03/27	19	61.04	5	61.30	61.10	14	15,426	0.09%
2019/03/26	14	61.10	0	0.00	61.00	14	15,503	0.09%
2019/03/25	12	61.35	3	61.47	61.10	9	15,537	0.06%
2019/03/22	11	63.45	26	64.06	63.10	-15	15,375	-0.10%
2019/03/21	16	62.54	23	62.74	62.80	-7	15,116	-0.05%
2019/03/20	11	59.95	10	60.61	60.60	1	14,789	0.01%
2019/03/19	4	59.83	3	59.90	59.70	1	14,829	0.01%
2019/03/18	16	59.55	1	59.50	59.50	15	14,908	0.10%
2019/03/15	16	60.19	3	60.70	60.10	13	15,087	0.09%
2019/03/14	23	60.13	0	0.00	60.30	23	14,991	0.15%
2019/03/13	12	60.68	6	60.42	60.10	6	15,174	0.04%
2019/03/12	3	61.20	7	61.26	60.80	-4	15,594	-0.03%
2019/03/11	1	60.60	19	60.66	60.40	-18	15,731	-0.11%
2019/03/08	11	59.40	11	60.51	60.50	0	16,027	0.00%
2019/03/07	17	60.51	8	60.25	60.00	9	16,221	0.06%
2019/03/06	29	61.47	7	61.96	61.40	22	16,501	0.13%
2019/03/05	23	63.60	13	63.46	63.10	10	16,394	0.06%
2019/03/04	54	64.61	12.2	65.15	64.80	41.8	16,369	0.26%
2019/02/27	22	62.57	17	62.91	62.20	5	15,802	0.03%
2019/02/26	6	62.18	50	62.32	62.00	-44	15,710	-0.28%
2019/02/25	21	61.50	9	61.72	61.60	12	15,707	0.08%
2019/02/22	23	61.26	11	62.09	60.90	12	15,771	0.08%
2019/02/21	0	0.00	5	60.88	60.80	-5	15,743	-0.03%
2019/02/20	8	60.25	6	60.57	60.60	2	15,996	0.01%
2019/02/19	4	60.50	2	60.80	60.50	2	16,166	0.01%
2019/02/18	3	60.50	0	0.00	60.20	3	16,231	0.02%
2019/02/15	14	60.44	0	0.00	60.00	14	16,456	0.09%
2019/02/14	3	62.53	38	62.20	62.10	-35	16,908	-0.21%
2019/02/13	38	59.52	33	60.18	60.50	5	16,720	0.03%
2019/02/12	1	59.90	11	59.97	60.00	-10	16,634	-0.06%
2019/02/11	26	59.41	5	60.32	59.00	21	16,723	0.13%
2019/01/30	2	59.80	20	59.86	60.10	-18	16,698	-0.11%
2019/01/29	10	59.04	0	0.00	58.80	10	16,892	0.06%
2019/01/28	12	61.30	24	61.15	60.80	-12	16,946	-0.07%
2019/01/25	26	60.46	13	61.21	60.00	13	17,441	0.07%
2019/01/24	14	59.06	19	58.91	59.60	-5	17,578	-0.03%
2019/01/23	4	56.88	12	57.25	57.00	-8	17,784	-0.04%
2019/01/22	11	56.86	14	57.09	56.50	-3	17,962	-0.02%
2019/01/21	0	0.00	1	57.10	57.20	-1	18,153	-0.01%
2019/01/18	5	55.96	17	56.29	56.40	-12	18,315	-0.07%
2019/01/17	24	55.52	3	56.10	55.10	21	18,690	0.11%
2019/01/16	6	56.18	54	55.58	56.40	-48	18,690	-0.26%
2019/01/15	0	0.00	7	53.44	53.60	-7	18,317	-0.04%
2019/01/14	3	52.10	0	0.00	52.00	3	18,313	0.02%
2019/01/11	19	53.35	16	54.08	53.50	3	18,682	0.02%
2019/01/10	7	53.66	16	53.91	53.80	-9	18,912	-0.05%
2019/01/09	6	52.42	30	52.68	52.50	-24	19,145	-0.13%
2019/01/08	1	51.70	1	51.90	51.70	0	19,658	0.00%
2019/01/07	17	51.85	3	52.33	51.80	14	20,232	0.07%
2019/01/04	20	50.03	18	51.53	51.60	2	20,387	0.01%
2019/01/03	34	52.05	1	53.00	51.50	33	20,481	0.16%
2019/01/02	0	0.00	4	55.23	55.00	-4	20,280	-0.02%
2018/12/28	2	55.20	0	0.00	55.00	2	20,283	0.01%
2018/12/27	30	55.40	33	55.73	55.80	-3	20,546	-0.01%
2018/12/26	28.2	56.27	8	57.46	54.10	20.2	20,886	0.10%
2018/12/25	0	0.00	23	56.94	57.00	-23	20,699	-0.11%
2018/12/24	4	55.65	9	54.53	56.00	-5	20,630	-0.02%
2018/12/22	0	0.00	1	53.70	53.50	-1	20,579	0.00%
2018/12/21	1	52.80	3	52.97	53.90	-2	20,769	-0.01%
2018/12/20	0	0.00	17	53.24	53.20	-17	20,727	-0.08%
2018/12/19	8	53.24	8	53.51	53.70	0	20,739	0.00%
2018/12/18	3	53.00	16	54.09	54.50	-13	20,886	-0.06%
2018/12/17	6	53.37	0	0.00	53.50	6	21,045	0.03%
2018/12/14	4	52.88	12	53.38	53.50	-8	21,101	-0.04%
2018/12/13	0	0.00	5	53.90	54.30	-5	21,248	-0.02%
2018/12/12	13	53.12	13	53.60	53.70	0	21,266	0.00%
2018/12/11	10	52.90	4	52.28	52.90	6	21,435	0.03%
2018/12/10	14	52.69	12	52.51	52.10	2	21,444	0.01%
2018/12/07	3	55.63	13	55.62	55.70	-10	21,240	-0.05%
2018/12/06	16	54.89	28	55.26	55.00	-12	21,318	-0.06%
2018/12/05	41	57.00	17	57.37	56.90	24	21,196	0.11%
2018/12/04	10	62.18	4	62.25	62.00	6	20,978	0.03%
2018/12/03	49	63.30	12	63.60	62.80	37	21,411	0.17%
2018/11/30	16	60.73	11	61.31	61.00	5	21,352	0.02%
2018/11/29	34	61.40	54	61.70	60.30	-20	21,074	-0.09%
2018/11/28	4	58.50	13	58.93	58.60	-9	20,549	-0.04%
2018/11/27	30	56.33	21	57.26	58.00	9	20,421	0.04%
2018/11/26	7	57.17	27	57.27	57.30	-20	20,280	-0.10%
2018/11/23	8	57.41	0	0.00	56.10	8	20,060	0.04%
2018/11/22	19	57.85	6	57.97	58.00	13	19,999	0.07%
2018/11/21	9	57.24	1	57.50	57.80	8	19,955	0.04%
2018/11/20	7	56.30	6	57.12	57.50	1	19,930	0.01%
2018/11/19	1	56.80	24	56.99	57.50	-23	19,764	-0.12%
2018/11/16	2	54.60	15	56.69	54.60	-13	19,540	-0.07%
2018/11/15	4	55.93	3	56.80	55.90	1	19,505	0.01%
2018/11/14	4	56.40	6	56.80	56.50	-2	19,728	-0.01%
2018/11/13	14	55.18	17	55.16	56.20	-3	19,607	-0.02%
2018/11/12	12	53.25	13	53.67	53.80	-1	19,062	-0.01%
2018/11/09	3	53.70	3	54.10	54.20	0	19,229	0.00%
2018/11/08	21.2	55.55	12	55.87	53.80	9.2	19,260	0.05%
2018/11/07	2	53.85	9	54.56	55.20	-7	19,218	-0.04%
2018/11/06	15	53.33	3	53.50	52.20	12	19,372	0.06%
2018/11/05	20	55.37	11	56.02	55.70	9	19,130	0.05%
2018/11/02	56	56.50	97	56.58	56.10	-41	18,950	-0.22%
2018/11/01	25	52.88	33	53.84	54.40	-8	18,486	-0.04%
2018/10/31	3	51.23	14	51.36	51.40	-11	18,245	-0.06%
2018/10/30	12	48.33	24	48.18	48.50	-12	18,057	-0.07%
2018/10/29	2	46.80	4	46.46	46.60	-2	18,136	-0.01%
2018/10/26	24	46.50	26	45.95	46.00	-2	18,007	-0.01%
2018/10/25	32	46.04	32	46.10	45.75	0	17,850	0.00%
2018/10/24	17.3	49.71	8	49.90	49.30	9.3	17,412	0.05%
2018/10/23	4	50.83	6	50.80	50.50	-2	17,196	-0.01%
2018/10/22	6	50.92	3	51.80	52.50	3	17,104	0.02%
2018/10/19	7	49.27	22	50.32	52.10	-15	17,086	-0.09%
2018/10/18	69	52.98	5	52.76	51.50	64	16,829	0.38%
2018/10/17	31	55.73	15	55.22	54.40	16	16,582	0.10%
2018/10/16	92	55.88	42	54.53	54.10	50	16,399	0.30%
2018/10/15	20	55.41	41	55.86	57.20	-21	15,984	-0.13%
2018/10/12	6	52.25	22	52.28	53.30	-16	15,807	-0.10%
2018/10/11	17	48.79	23	47.75	48.50	-6	16,127	-0.04%
2018/10/09	68	52.69	7	52.71	52.30	61	15,936	0.38%
2018/10/08	15	52.80	7	52.64	52.70	8	15,934	0.05%
2018/10/05	11	52.53	9	53.10	52.20	2	16,046	0.01%
2018/10/04	28	55.54	59	56.38	53.90	-31	15,944	-0.19%
2018/10/03	6	58.22	5	57.90	57.80	1	15,634	0.01%
2018/10/02	19	58.63	9	58.76	58.40	10	15,806	0.06%
2018/10/01	25	58.42	30	58.88	59.20	-5	15,987	-0.03%
2018/09/28	21	59.11	14	59.50	58.10	7	16,032	0.04%
2018/09/27	12	59.23	0	0.00	59.80	12	16,022	0.07%
2018/09/26	29	60.16	0	0.00	60.20	29	16,059	0.18%
2018/09/25	8	60.86	23	60.90	61.70	-15	15,996	-0.09%
2018/09/21	23	57.87	11	58.14	58.50	12	15,787	0.08%
2018/09/20	35	59.50	25	59.67	59.50	10	15,577	0.06%
2018/09/19	20	60.51	5	60.30	60.00	15	15,619	0.10%
2018/09/18	40	59.70	5	59.74	59.30	35	15,521	0.23%
2018/09/17	6	61.60	9	61.47	61.20	-3	15,653	-0.02%
2018/09/14	5	59.32	11	59.75	59.60	-6	15,536	-0.04%
2018/09/13	4	56.68	7	57.41	57.50	-3	15,487	-0.02%
2018/09/12	5	58.28	2	57.60	57.40	3	15,392	0.02%
2018/09/11	10	59.79	5	60.14	60.10	5	15,284	0.03%
2018/09/10	0	0.00	109	58.12	59.40	-109	15,273	-0.71%	大賣/鉅額交易
2018/09/07	26	58.70	22	58.93	57.50	4	15,057	0.03%
2018/09/06	21	64.03	4	65.00	63.60	17	14,555	0.12%
2018/09/05	1	67.20	0	0.00	66.60	1	14,461	0.01%
2018/09/04	0	0.00	102	67.50	67.60	-102	14,515	-0.70%	大賣/鉅額交易
2018/09/03	8	67.64	12.2	68.36	66.70	-4.2	14,537	-0.03%
2018/08/31	6	69.12	2	68.80	69.70	4	14,532	0.03%
2018/08/30	3	69.50	0	0.00	69.80	3	14,599	0.02%
2018/08/29	5	70.58	0	0.00	69.90	5	14,638	0.03%
2018/08/28	2.2	71.03	3	71.83	70.70	-0.9	14,686	-0.01%
2018/08/27	0	0.00	15	69.39	70.10	-15	14,685	-0.10%
2018/08/24	0	0.00	24	67.23	67.40	-24	14,615	-0.16%
2018/08/23	3	66.93	13	67.40	67.30	-10	14,816	-0.07%
2018/08/22	34	67.58	3	67.37	67.40	31	15,016	0.21%
2018/08/21	3	68.30	11	68.10	68.50	-8	14,898	-0.05%
2018/08/20	3	66.43	19	66.50	65.70	-16	14,733	-0.11%
2018/08/17	8	65.74	11	66.74	65.00	-3	14,696	-0.02%
2018/08/16	20	66.56	11	66.04	67.30	9	14,730	0.06%
2018/08/15	18	68.07	10	67.90	67.70	8	14,720	0.05%
2018/08/14	9	68.22	19	69.27	70.20	-10	14,828	-0.07%
2018/08/13	15	70.14	11	69.65	68.90	4	14,780	0.03%
2018/08/10	8	73.23	87	73.83	73.20	-79	14,684	-0.54%
2018/08/08	2	74.65	5	74.68	73.70	-3	15,904	-0.02%
2018/08/07	1	74.50	8	74.46	74.30	-7	15,697	-0.04%
2018/08/06	19	73.98	8	74.15	73.60	11	15,527	0.07%
2018/08/03	28	76.71	11	76.70	75.80	17	15,434	0.11%
2018/08/02	5	78.22	4	78.25	78.40	1	15,088	0.01%
2018/08/01	7	78.19	7	79.34	79.60	0	15,260	0.00%
2018/07/31	24	78.80	0	0.00	78.60	24	15,524	0.15%
2018/07/30	10	80.20	1	80.70	79.60	9	15,472	0.06%
2018/07/27	6	81.60	3	81.77	81.90	3	15,429	0.02%
2018/07/26	2	81.15	35	81.52	81.00	-33	15,483	-0.21%
2018/07/25	6	80.12	9	80.21	80.70	-3	15,438	-0.02%
2018/07/24	19	78.47	8	78.69	78.70	11	15,313	0.07%
2018/07/23	22	78.79	2	78.90	78.50	20	15,282	0.13%
2018/07/20	13	80.49	7	80.60	80.50	6	15,145	0.04%
2018/07/19	16	81.81	5	82.10	80.20	11	14,995	0.07%
2018/07/18	26	85.57	3	84.33	84.00	23	14,804	0.16%
2018/07/17	0	0.00	6	87.62	88.10	-6	14,268	-0.04%
2018/07/16	10	86.74	0	0.00	86.00	10	14,503	0.07%
2018/07/13	5	87.76	15	87.83	88.80	-10	14,830	-0.07%
2018/07/12	9	85.51	14	85.84	86.00	-5	14,930	-0.03%
2018/07/11	3	83.07	4	84.03	83.60	-1	14,854	-0.01%
2018/07/10	2	82.10	28	82.71	83.90	-26	14,839	-0.18%
2018/07/09	5	80.44	8	81.11	81.00	-3	14,834	-0.02%
2018/07/06	102	79.55	10	79.28	79.30	92	14,766	0.62%	大買/
2018/07/05	7	79.71	5	78.98	78.10	2	14,840	0.01%
2018/07/04	26	81.40	2	82.40	80.90	24	14,867	0.16%
2018/07/03	2	82.25	3	82.50	81.80	-1	14,987	-0.01%
2018/07/02	4	82.00	20	83.30	81.00	-16	15,008	-0.11%
2018/06/29	2	82.80	3	83.30	83.20	-1	15,006	-0.01%
2018/06/28	26	81.92	0	0.00	83.00	26	14,896	0.17%
2018/06/27	1	87.30	6	88.18	87.20	-5	14,905	-0.03%
2018/06/26	5	83.48	8	84.46	85.40	-3	14,884	-0.02%
2018/06/25	18	88.63	5	87.76	86.50	13	14,928	0.09%
2018/06/22	3	91.37	3	92.13	92.50	0	14,980	0.00%
2018/06/21	0	0.00	9	92.40	92.50	-9	15,189	-0.06%
2018/06/20	3	90.53	3	90.80	90.40	0	15,469	0.00%
2018/06/19	207.1	90.72	5	92.34	90.60	202.1	15,738	1.28%	大買/鉅額交易
2018/06/15	15	92.41	2	92.35	92.30	13	15,984	0.08%
2018/06/14	4	92.73	2.2	92.36	93.00	1.8	16,223	0.01%
2018/06/13	11	95.22	3	95.37	94.00	8	16,634	0.05%
2018/06/12	3	97.80	0	0.00	97.60	3	17,044	0.02%
2018/06/11	2	99.90	0	0.00	100.50	2	17,150	0.01%
2018/06/08	1	98.90	0	0.00	99.80	1	17,589	0.01%
2018/06/07	1	100.50	1	101.00	101.00	0	18,378	0.00%
2018/06/06	4	99.90	3	100.83	100.00	1	18,443	0.01%
2018/06/05	3	100.67	6	100.95	101.00	-3	18,596	-0.02%
2018/06/04	2	100.35	26	99.30	100.50	-24	18,828	-0.13%
2018/06/01	12	98.28	0	0.00	97.50	12	18,800	0.06%
2018/05/31	0	0.00	13	98.59	99.60	-13	18,818	-0.07%
2018/05/30	8	95.36	2	96.60	96.50	6	18,634	0.03%
2018/05/29	1	99.90	2	99.00	98.90	-1	18,503	-0.01%
2018/05/28	3	99.23	10	99.20	99.30	-7	18,719	-0.04%
2018/05/25	5	101.80	2	101.00	100.50	3	19,323	0.02%
2018/05/24	1	102.00	4.2	101.14	102.00	-3.2	19,520	-0.02%
2018/05/23	1	99.30	3	99.87	99.30	-2	19,558	-0.01%
2018/05/22	5.5	99.09	1	101.50	97.20	4.5	19,441	0.02%
2018/05/21	4	99.78	1	99.50	99.00	3	19,640	0.02%
2018/05/18	0.5	98.90	2	99.65	98.90	-1.5	19,694	-0.01%
2018/05/17	80	105.77	36	105.39	101.50	44	19,593	0.22%
2018/05/16	58	97.05	40	100.96	102.50	18	19,118	0.09%
2018/05/15	2	96.30	12	95.38	95.50	-10	18,718	-0.05%
2018/05/14	2	95.55	1	96.50	95.30	1	19,002	0.01%
2018/05/11	7	95.93	31	96.40	95.60	-24	19,074	-0.13%
2018/05/10	3	94.63	0	0.00	93.60	3	18,979	0.02%
2018/05/09	0	0.00	1	94.30	94.40	-1	19,083	-0.01%
2018/05/08	3	94.27	5	94.10	94.00	-2	18,972	-0.01%
2018/05/07	1	92.50	2	92.70	92.60	-1	18,680	-0.01%
2018/05/04	1	91.50	26	91.76	91.70	-25	18,653	-0.13%
2018/05/03	85	90.02	2	90.00	89.90	83	18,672	0.44%
2018/04/30	0	0.00	30	92.48	93.00	-30	18,689	-0.16%
2018/04/27	1	93.50	31	93.71	93.10	-30	18,725	-0.16%
2018/04/26	0	0.00	14	92.79	91.80	-14	18,716	-0.07%
2018/04/25	2	88.80	1	90.40	90.80	1	18,742	0.01%
2018/04/24	7	89.83	187	90.40	90.10	-180	18,877	-0.95%	大賣/鉅額交易
2018/04/23	1	92.30	61	92.74	93.00	-60	19,254	-0.31%
2018/04/20	10	93.83	1	94.80	92.70	9	19,486	0.05%
2018/04/19	10	97.12	6	95.62	97.90	4	19,220	0.02%
2018/04/18	3	92.70	44	92.82	93.10	-41	18,841	-0.22%
2018/04/17	22	89.60	0	0.00	89.50	22	18,660	0.12%
2018/04/16	52	92.34	3	92.37	92.20	49	18,787	0.26%
2018/04/13	41	93.91	13	94.31	93.40	28	18,749	0.15%
2018/04/12	45	92.51	23	92.49	92.50	22	18,780	0.12%
2018/04/11	16	92.13	4	95.00	91.20	12	19,053	0.06%
2018/04/10	19	90.01	9	90.66	91.90	10	19,019	0.05%
2018/04/09	30	88.22	5	88.34	88.50	25	19,053	0.13%
2018/04/03	50	90.21	6	90.35	90.60	44	18,913	0.23%
2018/04/02	67	92.16	0	0.00	91.70	67	18,896	0.35%
2018/03/31	0	0.00	1	91.80	92.00	-1	18,981	-0.01%
2018/03/30	4	92.13	1.2	91.75	91.80	2.8	19,101	0.01%
2018/03/29	2	91.75	4	91.40	92.30	-2	19,052	-0.01%
2018/03/28	14	91.80	2.8	91.57	90.70	11.2	18,971	0.06%
2018/03/27	26	95.16	4	94.88	95.40	22	18,730	0.12%
2018/03/26	4	92.48	3	92.17	92.00	1	18,622	0.01%
2018/03/23	5	92.00	96	92.99	94.50	-91	18,478	-0.49%
2018/03/22	4	96.88	35	97.39	96.30	-31	18,238	-0.17%
2018/03/21	9	98.61	33	98.70	99.00	-24	17,895	-0.13%
2018/03/20	11	95.58	194	96.28	95.00	-183	17,524	-1.04%	大賣/鉅額交易
2018/03/19	14	96.45	156	97.25	97.00	-142	17,250	-0.82%	大賣/鉅額交易
2018/03/16	56.8	93.38	67.6	93.10	94.20	-10.8	16,725	-0.06%
2018/03/15	18	90.38	4.5	90.13	91.00	13.5	16,156	0.08%
2018/03/14	39	89.71	41	91.03	89.40	-2	16,113	-0.01%
2018/03/13	172	86.73	44	88.59	89.90	128	15,958	0.80%	大買/鉅額交易
2018/03/12	97	83.76	4	84.50	83.00	93	15,361	0.61%
2018/03/09	134	83.28	10	83.44	83.30	124	15,454	0.80%	大買/鉅額交易
2018/03/08	62	81.00	13	81.97	82.00	49	15,864	0.31%
2018/03/07	1	80.50	3	80.57	80.00	-2	15,939	-0.01%
2018/03/06	4	79.73	6	79.93	79.60	-2	16,308	-0.01%
2018/03/05	1	78.10	1	78.90	78.40	0	16,806	0.00%
2018/03/02	3	77.97	3	78.73	78.40	0	16,955	0.00%
2018/03/01	18	79.50	0	0.00	78.70	18	16,954	0.11%
2018/02/27	2	80.80	39	82.32	80.80	-37	16,838	-0.22%
2018/02/26	4	81.18	18	81.14	81.00	-14	16,145	-0.09%
2018/02/23	12	79.51	9	79.82	79.90	3	16,437	0.02%
2018/02/22	50	79.60	6	79.15	79.30	44	16,460	0.27%
2018/02/21	4	79.68	7	79.94	79.90	-3	16,493	-0.02%
2018/02/12	2	74.80	13	74.87	76.00	-11	16,049	-0.07%
2018/02/09	3	70.93	3	72.33	73.30	0	15,942	0.00%
2018/02/08	5	72.64	8	73.00	72.70	-3	15,942	-0.02%
2018/02/07	10	73.90	9	76.53	73.60	1	15,895	0.01%
2018/02/06	24	74.06	65	72.97	72.40	-41	15,857	-0.26%
2018/02/05	7	76.74	5	77.40	77.40	2	15,869	0.01%
2018/02/02	12	79.99	0.2	79.60	79.60	11.8	16,005	0.07%
2018/02/01	0	0.00	7	81.11	81.20	-7	16,025	-0.04%
2018/01/31	4	78.50	5	79.04	79.40	-1	16,008	-0.01%
2018/01/30	7	78.69	9	78.61	78.40	-2	16,229	-0.01%
2018/01/29	4	79.05	0.2	78.80	78.80	3.8	16,170	0.02%
2018/01/26	4	79.38	7	79.49	79.40	-3	16,229	-0.02%
2018/01/25	17	79.02	3	79.00	78.50	14	16,320	0.09%
2018/01/23	4	80.38	3	81.00	80.20	1	16,916	0.01%
2018/01/22	54	80.76	3	80.73	80.50	51	17,064	0.30%
2018/01/19	61	80.99	4	80.70	80.60	57	17,178	0.33%
2018/01/18	0	0.00	2	82.40	82.00	-2	17,082	-0.01%
2018/01/17	26	82.28	14	83.86	81.00	12	16,966	0.07%
2018/01/16	11	84.61	6	84.82	85.00	5	16,460	0.03%
2018/01/15	3	81.97	6	82.43	83.40	-3	16,305	-0.02%
2018/01/12	4	80.10	2	80.95	81.40	2	16,449	0.01%
2018/01/11	5	80.38	3	80.57	80.30	2	16,696	0.01%
2018/01/10	7	80.01	0	0.00	78.30	7	17,035	0.04%
2018/01/09	5	83.30	0	0.00	82.60	5	17,423	0.03%
2018/01/08	16	84.69	1	84.80	83.50	15	17,815	0.08%
2018/01/05	6	82.95	7	83.64	83.50	-1	18,110	-0.01%
2018/01/04	1	81.20	1	81.60	81.50	0	17,929	0.00%
2018/01/03	20	79.89	17	80.41	80.30	3	18,254	0.02%
2018/01/02	1	78.50	1	78.20	78.00	0	18,418	0.00%