南亞科 (2408)-大昌-樹林券商分點個股進出

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
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
12,755張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/25	2	64.65	4.1	65.75	65.60	-2.1	17,603	-0.01%
2024/04/24	1	65.40	14	65.37	65.50	-13	17,558	-0.07%
2024/04/23	2	62.80	0	0.00	62.80	2	17,548	0.01%
2024/04/22	6.2	61.34	1	61.70	61.20	5.2	17,538	0.03%
2024/04/19	7.7	62.18	1	63.30	62.00	6.7	17,518	0.04%
2024/04/18	6.1	64.53	4	64.53	64.30	2.1	17,403	0.01%
2024/04/17	14	65.31	0	0.00	64.50	14	17,751	0.08%
2024/04/16	70.1	66.13	2	66.80	65.50	68.1	17,642	0.39%
2024/04/15	5.1	69.86	5.5	69.98	70.00	-0.4	17,334	0.00%
2024/04/12	9.1	71.76	5	71.84	71.80	4.1	17,232	0.02%
2024/04/11	10	70.05	65	70.63	70.60	-55	16,845	-0.33%
2024/04/10	4	70.48	19	70.32	70.20	-15	16,560	-0.09%
2024/04/09	4	68.10	6	68.18	68.40	-2	16,334	-0.01%
2024/04/08	4	69.18	7	68.53	68.10	-3	16,321	-0.02%
2024/04/03	10	68.24	2	67.85	68.20	8	16,271	0.05%
2024/04/02	19	69.86	7	70.10	69.10	12	16,456	0.07%
2024/04/01	21	68.99	15.2	69.30	69.40	5.8	16,546	0.04%
2024/03/29	8	67.80	4	67.70	67.70	4	16,468	0.02%
2024/03/28	2	67.95	1	68.90	67.60	1	16,442	0.01%
2024/03/27	3	68.03	0	0.00	67.90	3	16,791	0.02%
2024/03/26	17.1	68.30	22	68.10	68.10	-4.9	16,954	-0.03%
2024/03/25	8.1	68.39	7	68.03	68.50	1.1	16,725	0.01%
2024/03/22	21	69.85	52	69.62	69.60	-31	16,622	-0.19%
2024/03/21	21	65.33	57.4	66.11	67.60	-36.4	15,466	-0.24%
2024/03/20	2.1	62.03	0	0.00	61.50	2.1	14,939	0.01%
2024/03/19	5	62.40	3	62.67	62.30	2	15,179	0.01%
2024/03/18	7.1	62.45	1	62.50	62.40	6.1	15,160	0.04%
2024/03/15	1	63.80	4	63.80	63.90	-3	15,090	-0.02%
2024/03/14	9.1	63.56	3.1	64.05	63.80	6	15,053	0.04%
2024/03/13	44.1	64.05	22	63.70	63.30	22.1	15,008	0.15%
2024/03/12	36	65.61	0	0.00	65.70	36	14,785	0.24%
2024/03/11	25.2	66.42	2.1	65.92	65.80	23.1	14,793	0.16%
2024/03/08	20.1	65.75	3	65.01	65.00	17.1	14,679	0.12%
2024/03/07	4	66.25	8	66.10	65.70	-4	14,685	-0.03%
2024/03/06	14	65.45	5	65.38	65.10	9	14,756	0.06%
2024/03/05	62	66.01	2	65.90	65.80	60	15,155	0.40%
2024/03/04	8	66.34	7	66.60	66.50	1	15,704	0.01%
2024/03/01	8	66.53	3	66.70	66.30	5	16,281	0.03%
2024/02/29	9	67.30	7	67.26	67.30	2	16,437	0.01%
2024/02/27	32	67.53	9	67.11	66.30	23	16,604	0.14%
2024/02/26	18	67.73	3	67.70	67.90	15	16,550	0.09%
2024/02/23	14	68.56	1	68.40	67.70	13	16,648	0.08%
2024/02/22	1	66.90	0	0.00	68.10	1	16,559	0.01%
2024/02/21	7	68.00	3	68.07	67.30	4	16,631	0.02%
2024/02/20	1	67.90	6.2	67.67	67.80	-5.2	16,506	-0.03%
2024/02/19	7.2	65.88	14	66.31	66.60	-6.9	16,388	-0.04%
2024/02/16	11	64.68	6	65.27	65.90	5	16,442	0.03%
2024/02/15	54	65.51	19	65.71	65.40	35	16,233	0.22%
2024/02/05	2	67.00	18	68.06	68.20	-16	15,749	-0.10%
2024/02/02	11	68.19	0	0.00	67.60	11	15,710	0.07%
2024/02/01	6	68.80	8	69.10	69.20	-2	15,595	-0.01%
2024/01/31	6	68.92	3	69.37	68.70	3	15,589	0.02%
2024/01/30	28	69.75	3	69.50	69.30	25	15,632	0.16%
2024/01/29	2	70.45	1.5	70.63	70.80	0.5	15,743	0.00%
2024/01/26	2	71.20	1	71.00	71.00	1	15,757	0.01%
2024/01/24	3.5	71.91	7	71.74	71.60	-3.5	15,743	-0.02%
2024/01/23	2	71.50	4	70.90	70.70	-2	15,551	-0.01%
2024/01/22	4	69.50	3	69.33	69.30	1	15,291	0.01%
2024/01/17	3	68.90	2	67.90	67.80	1	15,230	0.01%
2024/01/16	1	69.90	0	0.00	69.40	1	15,127	0.01%
2024/01/15	0	0.00	2	70.20	71.50	-2	15,034	-0.01%
2024/01/12	3	68.80	3	69.20	68.80	0	14,915	0.00%
2024/01/11	11	68.94	15	69.39	69.40	-4	14,862	-0.03%
2024/01/10	372	71.46	0	0.00	71.50	372	14,549	2.56%	大買/鉅額交易
2024/01/09	10	73.00	0	0.00	72.60	10	14,570	0.07%
2024/01/05	1	75.60	2	74.60	74.70	-1	14,614	-0.01%
2024/01/04	0	0.00	4	73.70	74.40	-4	14,802	-0.03%
2024/01/03	6	73.18	0	0.00	73.10	6	14,861	0.04%
2024/01/02	2	76.85	1	76.50	76.50	1	14,627	0.01%
2023/12/29	21	78.22	12	77.96	78.00	9	14,616	0.06%
2023/12/28	4	78.85	4	78.60	78.30	0	14,536	0.00%
2023/12/27	3	78.83	5	79.16	79.70	-2	14,374	-0.01%
2023/12/26	6	76.97	14	77.58	78.00	-8	14,081	-0.06%
2023/12/25	1	75.50	1	75.30	75.40	0	14,281	0.00%
2023/12/22	10	77.76	3	78.10	75.90	7	14,305	0.05%
2023/12/21	4	74.00	11	74.56	75.40	-7	13,770	-0.05%
2023/12/20	4	72.08	2	71.90	71.80	2	13,486	0.01%
2023/12/19	0.2	73.20	0	0.00	73.10	0.2	13,411	0.00%
2023/12/18	2	73.60	2	73.40	73.40	0	13,450	0.00%
2023/12/15	0	0.00	7	75.36	74.50	-7	13,379	-0.05%
2023/12/14	4	74.03	4	75.00	72.80	0	12,831	0.00%
2023/12/13	1	72.60	2	73.30	73.70	-1	12,607	-0.01%
2023/12/12	0	0.00	1	73.60	72.50	-1	12,936	-0.01%
2023/12/11	1	72.30	0.4	72.80	72.20	0.6	12,912	0.00%
2023/12/08	2	72.10	2	72.00	72.10	0	12,959	0.00%
2023/12/07	4.1	70.86	6	70.77	70.70	-1.9	12,868	-0.01%
2023/12/06	1	72.20	11	72.34	72.00	-10	12,755	-0.08%
2023/12/05	3.3	72.52	9	73.02	73.20	-5.8	12,633	-0.05%
2023/12/04	3	74.07	5	74.12	74.00	-2	12,581	-0.02%
2023/12/01	3	73.67	0	0.00	73.70	3	12,372	0.02%
2023/11/30	1	73.70	6	74.50	75.00	-5	12,116	-0.04%
2023/11/29	0	0.00	10	73.73	74.20	-10	11,568	-0.09%
2023/11/28	3	71.37	15.4	72.20	73.50	-12.4	11,080	-0.11%
2023/11/27	4.1	69.94	2	69.35	70.10	2.1	10,413	0.02%
2023/11/24	14.2	69.30	6	69.67	70.80	8.2	10,125	0.08%
2023/11/22	1	69.80	11	70.45	70.70	-10	9,571	-0.10%
2023/11/21	1.2	70.07	1	70.50	70.60	0.2	9,356	0.00%
2023/11/20	2	70.00	3	70.53	70.00	-1	9,141	-0.01%
2023/11/17	1	67.40	0	0.00	67.40	1	8,935	0.01%
2023/11/16	1	66.80	2	67.50	67.20	-1	8,874	-0.01%
2023/11/15	4	68.30	12	68.43	67.60	-8	8,836	-0.09%
2023/11/14	3	65.47	5	66.06	66.10	-2	8,635	-0.02%
2023/11/13	4	63.38	2	63.35	63.60	2	8,651	0.02%
2023/11/10	5	64.68	0	0.00	63.70	5	8,596	0.06%
2023/11/08	1	65.60	2	65.60	65.40	-1	8,677	-0.01%
2023/11/07	7	66.20	0	0.00	65.90	7	8,693	0.08%
2023/11/06	7	64.86	5	65.06	65.40	2	8,664	0.02%
2023/11/03	1	66.00	2	66.00	66.10	-1	8,452	-0.01%
2023/11/01	1	64.30	1	64.60	64.50	0	8,360	0.00%
2023/10/31	2	65.05	3	65.37	64.70	-1	8,416	-0.01%
2023/10/30	6	64.43	7	64.79	64.90	-1	8,489	-0.01%
2023/10/27	10	65.12	5	64.84	64.80	5	8,531	0.06%
2023/10/26	7	66.57	8	66.30	66.10	-1	8,531	-0.01%
2023/10/25	2	68.15	1	68.40	68.00	1	8,724	0.01%
2023/10/24	6	67.82	4	67.95	67.80	2	8,898	0.02%
2023/10/23	1	70.10	1	69.60	69.60	0	8,945	0.00%
2023/10/20	1	69.70	1	70.30	70.30	0	8,977	0.00%
2023/10/19	2	70.60	0	0.00	70.50	2	8,939	0.02%
2023/10/18	2	70.40	7	70.20	70.20	-5	8,999	-0.06%
2023/10/17	3	70.67	6	71.12	70.90	-3	8,886	-0.03%
2023/10/16	3	70.03	6	70.40	70.60	-3	8,898	-0.03%
2023/10/13	5	70.34	5	69.80	70.80	0	8,919	0.00%
2023/10/12	3	68.70	11	69.27	71.00	-8	8,808	-0.09%
2023/10/11	0	0.00	5.3	70.35	70.70	-5.3	8,569	-0.06%
2023/10/06	2	69.60	0	0.00	69.20	2	8,525	0.02%
2023/10/05	0	0.00	4	69.78	69.50	-4	8,578	-0.05%
2023/10/04	1.1	67.59	0	0.00	67.70	1.1	8,613	0.01%
2023/10/03	7	69.29	7	68.80	68.10	0	8,654	0.00%
2023/10/02	0	0.00	3	67.57	67.60	-3	8,587	-0.03%
2023/09/28	11	66.23	4	66.35	65.60	7	8,542	0.08%
2023/09/27	0.1	69.60	0	0.00	69.80	0.1	8,234	0.00%
2023/09/25	1.1	71.78	0	0.00	71.60	1.1	8,271	0.01%
2023/09/21	1	71.80	2.2	72.38	72.80	-1.2	8,584	-0.01%
2023/09/20	3.1	70.69	5	70.68	70.70	-1.9	8,534	-0.02%
2023/09/19	5	72.50	0	0.00	71.70	5	8,729	0.06%
2023/09/18	1	71.60	1	73.60	72.30	0	8,931	0.00%
2023/09/15	8.1	70.39	2	72.60	72.40	6.1	9,068	0.07%
2023/09/14	0	0.00	6.2	69.70	70.00	-6.2	8,745	-0.07%
2023/09/13	0	0.00	2	68.15	68.40	-2	8,704	-0.02%
2023/09/12	1	66.90	1	66.90	66.80	0	8,869	0.00%
2023/09/11	2.1	65.77	2	66.30	65.70	0.1	8,993	0.00%
2023/09/08	0	0.00	1	67.20	67.20	-1	9,209	-0.01%
2023/09/07	2	67.95	2	68.15	67.20	0	9,409	0.00%
2023/09/06	1	67.90	0.3	68.30	68.00	0.7	9,453	0.01%
2023/09/05	0	0.00	1.1	67.93	68.10	-1.1	9,499	-0.01%
2023/09/04	4	67.43	2	68.50	67.60	2	9,556	0.02%
2023/09/01	2.1	68.19	2	68.35	68.20	0.1	9,565	0.00%
2023/08/31	2	67.75	7	67.94	66.60	-5	9,428	-0.05%
2023/08/30	1	66.50	1	67.00	66.70	0	9,383	0.00%
2023/08/29	1	65.00	1	65.50	66.20	0	9,505	0.00%
2023/08/28	0	0.00	2	65.75	65.60	-2	9,658	-0.02%
2023/08/25	2	64.95	4	65.38	65.00	-2	9,955	-0.02%
2023/08/24	0	0.00	2	64.90	65.30	-2	10,028	-0.02%
2023/08/23	8	63.20	7	63.53	63.50	1	10,157	0.01%
2023/08/22	0	0.00	3	63.87	63.50	-3	10,395	-0.03%
2023/08/21	5	63.70	8	63.60	63.40	-3	10,899	-0.03%
2023/08/18	5	65.34	3	65.00	64.60	2	11,063	0.02%
2023/08/17	19	63.73	15	64.58	65.60	4	11,119	0.04%
2023/08/16	3	63.37	4	63.63	63.70	-1	11,260	-0.01%
2023/08/15	6	65.15	4	65.33	64.60	2	11,326	0.02%
2023/08/14	13	65.43	6	64.50	64.90	7	11,543	0.06%
2023/08/11	7	67.66	8	68.03	67.90	-1	11,783	-0.01%
2023/08/10	5	67.38	0	0.00	67.10	5	11,789	0.04%
2023/08/09	2	68.65	2	68.95	68.90	0	11,769	0.00%
2023/08/08	4	68.45	2.3	68.91	68.50	1.7	11,788	0.01%
2023/08/07	2	69.80	3	70.10	70.00	-1	11,760	-0.01%
2023/08/04	3	69.70	4	69.73	69.90	-1	11,794	-0.01%
2023/08/02	7	69.61	1	69.90	69.10	6	11,778	0.05%
2023/08/01	12	71.34	0	0.00	71.00	12	11,775	0.10%
2023/07/31	6	73.88	3	73.73	72.30	3	11,778	0.03%
2023/07/28	14	74.34	18.5	74.05	74.80	-4.5	11,713	-0.04%
2023/07/27	4.5	71.13	10	71.01	71.40	-5.5	11,480	-0.05%
2023/07/26	9	66.92	7	66.99	67.10	2	11,341	0.02%
2023/07/25	5	68.38	4	68.60	68.20	1	11,414	0.01%
2023/07/21	1	69.10	1	69.90	70.10	0	11,443	0.00%
2023/07/20	7	70.00	9	70.46	70.30	-2	11,408	-0.02%
2023/07/19	6	71.10	15	70.50	70.40	-9	11,461	-0.08%
2023/07/18	10	70.65	6	69.53	69.50	4	11,413	0.04%
2023/07/17	0	0.00	6	71.87	71.70	-6	11,465	-0.05%
2023/07/14	7	71.07	1	71.70	71.70	6	11,512	0.05%
2023/07/13	8	71.48	9	71.70	70.90	-1	11,526	-0.01%
2023/07/12	4	69.20	3	69.33	70.10	1	11,523	0.01%
2023/07/11	2	70.00	0	0.00	69.90	2	11,521	0.02%
2023/07/10	2	69.90	1	70.50	69.70	1	11,643	0.01%
2023/07/07	11	68.95	5	68.98	69.10	6	12,084	0.05%
2023/07/06	2	69.55	3	70.10	70.10	-1	12,369	-0.01%
2023/07/05	11	70.00	3	70.50	70.10	8	12,646	0.06%
2023/07/04	6	70.52	2	70.55	70.40	4	12,939	0.03%
2023/07/03	23	70.25	6	70.15	70.10	17	13,198	0.13%
2023/06/30	1	70.50	0	0.00	70.80	1	13,756	0.01%
2023/06/29	2	72.00	1	73.00	72.20	1	13,957	0.01%
2023/06/28	4	69.68	1	69.60	69.50	3	13,915	0.02%
2023/06/27	6	71.60	1	71.10	70.80	5	13,928	0.04%
2023/06/26	1	73.00	0	0.00	73.00	1	13,798	0.01%
2023/06/21	2.3	74.68	3	74.80	74.60	-0.8	13,909	-0.01%
2023/06/20	2	77.50	1	78.40	77.40	1	13,709	0.01%
2023/06/19	5	78.20	2.1	78.24	78.00	2.9	13,645	0.02%
2023/06/16	11	76.86	21	77.98	78.50	-10	13,584	-0.07%
2023/06/15	7	75.64	6	75.30	75.30	1	13,317	0.01%
2023/06/14	5	76.40	5	76.28	76.20	0	13,331	0.00%
2023/06/13	6	73.78	11	74.62	74.80	-5	13,089	-0.04%
2023/06/12	0	0.00	18	72.92	72.90	-18	12,895	-0.14%
2023/06/08	1	70.20	40	70.10	70.20	-39	12,837	-0.30%
2023/06/07	3	71.33	10	71.90	71.90	-7	12,807	-0.05%
2023/06/06	2	72.10	0	0.00	72.40	2	12,914	0.02%
2023/06/05	1	72.10	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	7	73.03	72.90	-7	13,091	-0.05%
2023/06/01	4	71.23	0	0.00	71.40	4	12,992	0.03%
2023/05/31	2	72.30	13	72.09	73.50	-11	12,867	-0.09%
2023/05/30	0	0.00	0	71.30	71.90	0	12,652	0.00%
2023/05/29	2	70.80	1	71.00	71.20	1	12,614	0.01%
2023/05/26	16	71.98	1	71.00	71.90	15	12,517	0.12%
2023/05/25	1	71.20	107	71.50	72.40	-106	12,261	-0.86%	大賣/鉅額交易
2023/05/24	0	0.00	1.1	69.40	69.90	-1.1	11,824	-0.01%
2023/05/23	0	0.00	1	69.00	69.90	-1	11,637	-0.01%
2023/05/22	0	0.00	7	70.51	70.10	-7	11,504	-0.06%
2023/05/19	0	0.00	1	69.50	69.90	-1	11,249	-0.01%
2023/05/18	6	69.68	34	69.44	69.30	-28	11,183	-0.25%
2023/05/17	8.1	67.27	17	68.02	68.00	-8.9	10,951	-0.08%
2023/05/16	1	64.70	0	0.00	64.60	1	10,611	0.01%
2023/05/15	1	63.50	2	63.80	63.90	-1	10,610	-0.01%
2023/05/12	2	63.40	0	0.00	63.80	2	10,608	0.02%
2023/05/11	2	63.70	2	63.70	63.30	0	10,652	0.00%
2023/05/09	3	64.50	1	64.40	64.70	2	10,660	0.02%
2023/05/08	2	64.60	2	64.90	64.80	0	10,677	0.00%
2023/05/05	3	67.00	0	0.00	66.70	3	10,645	0.03%
2023/05/04	0	0.00	4	67.68	68.00	-4	10,703	-0.04%
2023/05/03	1	66.90	1	67.00	67.10	0	10,701	0.00%
2023/05/02	1	66.60	0	0.00	66.70	1	10,809	0.01%
2023/04/28	0	0.00	1	67.60	67.80	-1	11,092	-0.01%
2023/04/27	0	0.00	1	65.40	65.60	-1	10,915	-0.01%
2023/04/26	1	62.50	0	0.00	64.10	1	10,929	0.01%
2023/04/25	1	64.00	0	0.00	63.50	1	10,897	0.01%
2023/04/21	0	0.00	2	64.60	64.50	-2	10,840	-0.02%
2023/04/20	1	65.40	0	0.00	65.50	1	10,849	0.01%
2023/04/19	1	67.10	0	0.00	67.00	1	10,886	0.01%
2023/04/17	2	67.80	3	67.10	68.00	-1	11,094	-0.01%
2023/04/14	3	67.60	5	67.58	67.60	-2	11,065	-0.02%
2023/04/13	1	68.00	0	0.00	67.50	1	11,035	0.01%
2023/04/12	3	69.00	15	68.95	69.10	-12	10,786	-0.11%
2023/04/11	7	68.37	22	68.62	68.20	-15	10,277	-0.15%
2023/04/10	19	67.21	3	67.10	66.70	16	9,887	0.16%
2023/04/07	0	0.00	7	68.36	68.60	-7	9,551	-0.07%
2023/04/06	5	66.18	5	65.88	66.40	0	9,152	0.00%
2023/03/31	19	66.10	26	66.62	66.50	-7	8,839	-0.08%
2023/03/30	4	64.05	25	64.63	63.90	-21	8,287	-0.25%
2023/03/29	9	61.19	23	61.56	61.00	-14	7,940	-0.18%
2023/03/28	0	0.00	2	62.90	62.50	-2	7,909	-0.03%
2023/03/27	1	62.90	0	0.00	63.20	1	7,836	0.01%
2023/03/24	15	62.49	17	63.55	63.30	-2	7,789	-0.03%
2023/03/23	16	60.21	10	60.10	59.80	6	7,417	0.08%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/17	0	0.00	12	59.45	59.30	-12	7,553	-0.16%
2023/03/16	1	57.80	0	0.00	57.70	1	7,489	0.01%
2023/03/15	1	58.40	1	58.50	58.00	0	7,569	0.00%
2023/03/14	0	0.00	2	58.60	58.00	-2	7,741	-0.03%
2023/03/13	16	58.66	0	0.00	58.50	16	7,760	0.21%
2023/03/10	10	58.60	0	0.00	58.70	10	7,943	0.13%
2023/03/09	3	59.73	0.2	61.20	59.10	2.8	8,062	0.03%
2023/03/08	1	60.50	10	60.72	61.00	-9	8,128	-0.11%
2023/03/03	1	58.00	0	0.00	57.90	1	8,220	0.01%
2023/03/02	1	57.60	1	57.80	57.30	0	8,249	0.00%
2023/02/24	0	0.00	2	59.20	58.40	-2	8,296	-0.02%
2023/02/23	0	0.00	2	59.15	59.50	-2	8,398	-0.02%
2023/02/22	7	58.97	0	0.00	58.70	7	8,649	0.08%
2023/02/21	0	0.00	1	60.40	60.40	-1	8,811	-0.01%
2023/02/20	0	0.00	1	60.00	60.00	-1	8,908	-0.01%
2023/02/17	0	0.00	2	59.80	59.70	-2	9,019	-0.02%
2023/02/16	2	59.10	7	59.67	59.70	-5	9,137	-0.05%
2023/02/15	3	58.30	9	58.26	58.50	-6	9,312	-0.06%
2023/02/14	1	58.20	1	58.30	58.40	0	9,351	0.00%
2023/02/13	0	0.00	6	57.60	57.60	-6	9,438	-0.06%
2023/02/10	0	0.00	6	58.53	58.30	-6	9,554	-0.06%
2023/02/09	1	57.50	3	58.07	58.00	-2	9,686	-0.02%
2023/02/08	1	58.40	16	59.01	58.40	-15	9,703	-0.15%
2023/02/07	1	58.20	5	58.20	58.20	-4	9,763	-0.04%
2023/02/06	3	58.27	17	58.45	58.10	-14	9,798	-0.14%
2023/02/03	0	0.00	1	59.90	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	6	59.93	59.90	-6	9,835	-0.06%
2023/02/01	1	58.10	0	0.00	58.20	1	9,842	0.01%
2023/01/31	9	58.57	6	58.17	57.80	3	9,858	0.03%
2023/01/30	1.2	60.13	6	60.03	60.30	-4.8	9,772	-0.05%
2023/01/17	0	0.00	8	57.60	57.70	-8	9,566	-0.08%
2023/01/16	2	57.30	6	56.95	57.50	-4	9,732	-0.04%
2023/01/13	0	0.00	0	56.30	56.00	0	9,885	0.00%
2023/01/10	6	56.90	3	56.87	56.50	3	10,614	0.03%
2023/01/09	1	56.50	1	56.50	56.70	0	10,734	0.00%
2023/01/06	0	0.00	4	54.05	55.00	-4	11,045	-0.04%
2023/01/05	8	55.24	6	55.32	54.90	2	11,150	0.02%
2023/01/04	1	53.70	4	54.20	54.10	-3	11,365	-0.03%
2023/01/03	0	0.00	6	52.48	53.00	-6	11,448	-0.05%
2022/12/29	2	51.25	1	51.40	51.80	1	11,613	0.01%
2022/12/28	1	51.40	2	51.40	51.30	-1	11,959	-0.01%
2022/12/27	0	0.00	5	52.00	51.90	-5	12,174	-0.04%
2022/12/23	3	50.77	4	50.40	51.40	-1	12,550	-0.01%
2022/12/22	0	0.00	2	52.10	51.70	-2	12,618	-0.02%
2022/12/21	12	51.97	5	51.70	51.50	7	12,675	0.06%
2022/12/20	12	53.18	10	52.00	52.00	2	12,632	0.02%
2022/12/19	3	53.90	1	54.50	53.70	2	12,685	0.02%
2022/12/16	6	54.67	0	0.00	54.50	6	12,705	0.05%
2022/12/15	3	55.60	5	55.84	55.90	-2	12,692	-0.02%
2022/12/14	4	55.50	0	0.00	55.50	4	12,755	0.03%
2022/12/13	1	55.00	9	55.12	54.80	-8	12,848	-0.06%
2022/12/12	1	54.80	1	53.30	54.80	0	12,909	0.00%
2022/12/09	2	53.80	0	0.00	53.70	2	13,049	0.02%
2022/12/08	3	53.70	2	54.00	54.00	1	13,003	0.01%
2022/12/07	1	53.50	0	0.00	53.50	1	13,037	0.01%
2022/12/06	3	54.77	1	54.30	54.30	2	12,971	0.02%
2022/12/02	19	56.34	12	56.22	56.10	7	12,759	0.05%
2022/12/01	1	57.50	0	0.00	57.50	1	12,598	0.01%
2022/11/30	7	56.33	5	56.60	56.80	2	12,465	0.02%
2022/11/29	15.5	56.93	5	57.10	57.20	10.5	12,256	0.09%
2022/11/24	10	60.26	9	60.20	59.90	1	11,927	0.01%
2022/11/23	9	59.70	1	59.40	59.80	8	11,862	0.07%
2022/11/22	0	0.00	2	58.30	59.20	-2	11,790	-0.02%
2022/11/21	47	58.91	41	58.41	58.40	6	11,699	0.05%
2022/11/18	1	61.00	5	61.62	60.70	-4	11,515	-0.03%
2022/11/16	0	0.00	1	60.20	60.10	-1	11,043	-0.01%
2022/11/15	3	59.43	0.5	59.50	59.70	2.5	10,935	0.02%
2022/11/14	0	0.00	2	60.00	59.90	-2	10,840	-0.02%
2022/11/11	1	59.00	24	59.60	59.80	-23	10,735	-0.21%
2022/11/09	0	0.00	6	57.52	58.10	-6	10,463	-0.06%
2022/11/08	6	56.95	1	57.20	57.10	5	10,372	0.05%
2022/11/07	6	57.00	34.5	56.90	56.90	-28.5	10,263	-0.28%
2022/11/04	0	0.00	2	55.20	54.90	-2	10,120	-0.02%
2022/11/03	0	0.00	0.5	55.50	56.00	-0.5	10,076	0.00%
2022/11/02	1	54.50	7	54.77	54.80	-6	9,990	-0.06%
2022/11/01	4.1	54.54	3	54.20	54.00	1.1	9,994	0.01%
2022/10/31	1	54.20	10	54.55	54.50	-9	10,018	-0.09%
2022/10/28	4	53.48	2	53.25	53.10	2	9,982	0.02%
2022/10/25	2	56.30	2	54.20	54.10	0	9,873	0.00%
2022/10/24	9	55.92	8	56.73	55.60	1	9,777	0.01%
2022/10/21	1	55.80	2.5	56.14	55.70	-1.5	9,588	-0.02%
2022/10/20	6	54.82	18	54.92	55.70	-12	9,364	-0.13%
2022/10/19	6	54.82	1	53.90	53.80	5	9,033	0.06%
2022/10/18	7	55.16	3	55.53	55.80	4	8,832	0.05%
2022/10/17	13	55.32	16	54.41	56.20	-3	8,778	-0.03%
2022/10/14	7	54.07	16.5	54.64	55.20	-9.5	8,617	-0.11%
2022/10/13	1	51.80	3	51.77	51.40	-2	8,335	-0.02%
2022/10/12	7	52.53	10	52.10	52.70	-3	8,264	-0.04%
2022/10/11	3	49.00	0	0.00	49.75	3	8,133	0.04%
2022/10/06	1	50.20	0	0.00	50.20	1	8,135	0.01%
2022/10/05	3	50.50	6	51.20	51.40	-3	8,133	-0.04%
2022/10/04	4	49.90	11	49.57	49.95	-7	7,909	-0.09%
2022/10/03	4	47.55	0	0.00	47.55	4	7,827	0.05%
2022/09/30	4	48.14	9	48.06	48.95	-5	7,875	-0.06%
2022/09/29	0	0.00	11	46.30	47.15	-11	7,887	-0.14%
2022/09/28	1	46.60	0	0.00	45.50	1	7,919	0.01%
2022/09/27	4	45.80	1	46.10	46.00	3	7,911	0.04%
2022/09/26	5	45.69	1	45.50	45.65	4	8,021	0.05%
2022/09/23	2	47.58	3	47.43	47.60	-1	8,183	-0.01%
2022/09/22	0	0.00	1	46.70	46.80	-1	8,624	-0.01%
2022/09/20	26	48.08	11	47.74	47.65	15	8,687	0.17%
2022/09/19	2	48.48	1	49.00	48.60	1	8,575	0.01%
2022/09/16	15	49.33	16	49.10	49.10	-1	8,503	-0.01%
2022/09/15	2	50.45	3	51.10	50.40	-1	8,348	-0.01%
2022/09/14	7.4	50.82	5	50.64	50.70	2.4	8,371	0.03%
2022/09/13	3	52.50	2	52.60	52.40	1	8,316	0.01%
2022/09/12	1	52.30	0	0.00	52.30	1	8,331	0.01%
2022/09/08	4	50.75	0	0.00	51.10	4	8,389	0.05%
2022/09/07	2	51.10	0	0.00	50.60	2	8,413	0.02%
2022/09/06	1	50.60	0	0.00	51.20	1	8,481	0.01%
2022/09/05	4	51.63	3	51.70	51.10	1	8,515	0.01%
2022/09/02	2	52.55	1	52.80	52.10	1	8,675	0.01%
2022/09/01	2	52.55	1	52.80	52.60	1	8,715	0.01%
2022/08/29	2	52.55	0	0.00	52.50	2	8,668	0.02%
2022/08/26	2	53.80	0	54.00	53.50	2	8,694	0.02%
2022/08/24	11	52.61	0	0.00	52.60	11	8,725	0.13%
2022/08/18	6	53.52	5	53.60	53.60	1	9,061	0.01%
2022/08/17	2	53.60	0	0.00	55.00	2	9,063	0.02%
2022/08/16	2	53.50	0	0.00	53.80	2	9,084	0.02%
2022/08/15	11	53.81	1	53.60	53.80	10	9,102	0.11%
2022/08/12	2	53.70	5	54.06	54.10	-3	9,083	-0.03%
2022/08/11	10	53.00	0	0.00	53.00	10	9,076	0.11%
2022/08/10	0	0.00	15	51.69	51.60	-15	9,107	-0.16%
2022/08/09	1	53.10	2	52.50	52.90	-1	9,129	-0.01%
2022/08/05	16	53.21	0	0.00	53.20	16	9,286	0.17%
2022/08/04	5	51.60	15	51.60	51.00	-10	9,258	-0.11%
2022/08/03	1	50.80	0	0.00	51.20	1	9,277	0.01%
2022/08/02	10	50.30	0	0.00	50.40	10	9,277	0.11%
2022/08/01	1	52.40	0	0.00	52.20	1	9,213	0.01%
2022/07/29	0	0.00	1	52.10	52.30	-1	9,232	-0.01%
2022/07/28	11	52.73	1	52.20	52.50	10	9,322	0.11%
2022/07/27	1	52.70	1	52.00	52.60	0	9,368	0.00%
2022/07/22	0	0.00	1	53.20	53.70	-1	9,419	-0.01%
2022/07/21	2	53.90	2	54.40	54.30	0	9,328	0.00%
2022/07/19	1	53.30	1	53.30	53.00	0	9,270	0.00%
2022/07/18	0	0.00	5	53.24	54.20	-5	9,209	-0.05%
2022/07/15	0	0.00	1	51.40	51.40	-1	8,975	-0.01%
2022/07/14	1	49.00	1	50.00	49.85	0	8,934	0.00%
2022/07/13	0	0.00	3	49.47	49.00	-3	8,893	-0.03%
2022/07/12	23	47.85	27	47.35	47.35	-4	8,762	-0.05%
2022/07/11	23	48.82	20.3	49.12	49.00	2.7	8,699	0.03%
2022/07/08	6	49.40	0	0.00	49.65	6	8,838	0.07%
2022/07/07	1	48.25	13	49.32	50.50	-12	8,699	-0.14%
2022/07/06	7	49.28	1	49.70	48.60	6	8,629	0.07%
2022/07/05	0	0.00	1	48.90	49.40	-1	8,597	-0.01%
2022/07/04	14	48.28	10	48.50	49.15	4	8,559	0.05%
2022/07/01	4	48.55	12.9	48.39	48.30	-8.9	8,567	-0.10%
2022/06/30	33	49.86	92	48.96	49.40	-59	8,490	-0.69%
2022/06/29	11	57.75	5	57.10	57.10	6	8,100	0.07%
2022/06/28	34	58.42	15	58.90	58.90	19	8,053	0.24%
2022/06/27	3	59.70	0	0.00	59.80	3	8,043	0.04%
2022/06/24	2	58.75	0	0.00	58.90	2	8,109	0.02%
2022/06/23	3	58.57	12	58.39	58.30	-9	8,157	-0.11%
2022/06/22	1	59.30	2	59.80	58.10	-1	8,481	-0.01%
2022/06/21	4	59.95	7	59.50	60.00	-3	8,867	-0.03%
2022/06/20	5	59.60	5	59.50	59.50	0	8,978	0.00%
2022/06/17	1	60.20	16	60.06	60.10	-15	9,071	-0.17%
2022/06/16	12	60.55	0	0.00	60.40	12	9,037	0.13%
2022/06/15	17	61.64	1	62.00	61.20	16	9,029	0.18%
2022/06/14	1	62.20	0	0.00	62.20	1	9,057	0.01%
2022/06/13	8	61.99	1	62.50	62.20	7	9,249	0.08%
2022/06/10	3	64.90	0	0.00	65.10	3	9,214	0.03%
2022/06/09	1	65.80	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	0.3	65.90	66.10	-0.3	9,338	0.00%
2022/06/07	10	66.00	13	65.87	65.80	-3	9,453	-0.03%
2022/06/06	1	66.20	0	67.30	66.80	1	9,489	0.01%
2022/06/01	3	66.47	2	66.80	66.80	1	9,880	0.01%
2022/05/31	1	65.90	1	65.50	66.80	0	9,935	0.00%
2022/05/30	0	0.00	13	65.42	65.80	-13	9,947	-0.13%
2022/05/27	17	63.59	10	63.90	63.90	7	9,937	0.07%
2022/05/26	5	64.16	0	0.00	63.50	5	9,990	0.05%
2022/05/25	1	64.10	0	0.00	64.70	1	10,029	0.01%
2022/05/24	29	65.38	121	65.25	64.30	-92	10,158	-0.91%	大賣/
2022/05/23	31	65.91	68	66.17	66.40	-37	10,161	-0.36%
2022/05/20	0	0.00	2	66.70	66.80	-2	10,280	-0.02%
2022/05/19	7	66.36	0	0.00	66.90	7	10,442	0.07%
2022/05/18	52	67.62	0	0.00	67.20	52	10,704	0.49%
2022/05/17	5	67.50	0	0.00	67.00	5	11,201	0.04%
2022/05/16	0	0.00	12	67.03	66.90	-12	11,396	-0.11%
2022/05/11	32	64.78	5	64.90	65.20	27	11,594	0.23%
2022/05/10	1	65.90	0	0.00	66.00	1	11,607	0.01%
2022/05/09	2	65.60	7	65.33	65.10	-5	11,659	-0.04%
2022/05/05	0	0.00	10	67.41	67.00	-10	11,942	-0.08%
2022/05/04	5	65.50	8	65.71	66.10	-3	11,822	-0.03%
2022/05/03	0	0.00	1	65.80	65.90	-1	11,841	-0.01%
2022/04/29	1	65.80	1	65.10	65.60	0	11,874	0.00%
2022/04/28	1	64.00	0	0.00	64.20	1	11,991	0.01%
2022/04/27	11	61.83	10	62.20	63.20	1	11,955	0.01%
2022/04/26	5	63.90	3	64.10	64.20	2	11,909	0.02%
2022/04/25	1	64.50	1	64.30	64.30	0	11,900	0.00%
2022/04/22	3	65.97	1	65.90	66.40	2	11,817	0.02%
2022/04/21	1	65.50	0	0.00	66.90	1	11,799	0.01%
2022/04/20	0	0.00	4	65.03	65.30	-4	11,771	-0.03%
2022/04/19	5	64.56	1	64.50	64.40	4	11,725	0.03%
2022/04/18	8	64.00	0	0.00	63.80	8	11,730	0.07%
2022/04/15	4	63.63	7	64.04	63.90	-3	11,730	-0.03%
2022/04/14	33	64.49	11	64.10	64.10	22	11,775	0.19%
2022/04/12	4	65.43	1	65.30	65.50	3	11,716	0.03%
2022/04/11	2	66.50	1	66.80	66.80	1	11,656	0.01%
2022/04/08	0	0.00	2	67.00	66.80	-2	11,691	-0.02%
2022/04/07	15	66.57	0	0.00	66.20	15	11,833	0.13%
2022/04/06	17	66.87	0	0.00	66.60	17	11,677	0.15%
2022/04/01	7	68.36	0	0.00	69.20	7	11,474	0.06%
2022/03/31	12	69.43	2	69.95	69.20	10	11,373	0.09%
2022/03/30	22	69.72	20	69.30	69.30	2	11,324	0.02%
2022/03/29	104	69.20	1	69.40	69.00	103	11,401	0.90%	大買/鉅額交易
2022/03/28	2	69.00	1	68.30	69.80	1	11,703	0.01%
2022/03/25	95	69.69	62	68.92	68.90	33	11,833	0.28%
2022/03/24	39	70.66	20	71.30	71.30	19	11,633	0.16%
2022/03/23	12	73.53	0	0.00	73.70	12	11,227	0.11%
2022/03/22	5	73.50	0	0.00	74.00	5	11,175	0.04%
2022/03/21	0	0.00	20	74.85	74.90	-20	11,088	-0.18%
2022/03/18	1	74.00	0	0.00	74.80	1	11,147	0.01%
2022/03/17	0	0.00	23	73.28	74.20	-23	11,151	-0.21%
2022/03/16	18	70.92	0	0.00	70.90	18	11,085	0.16%
2022/03/15	9	73.48	0	0.00	73.00	9	10,921	0.08%
2022/03/14	12	75.35	0	0.00	75.70	12	10,970	0.11%
2022/03/11	7	74.94	0	0.00	75.60	7	10,971	0.06%
2022/03/10	0	0.00	4	77.18	76.70	-4	11,079	-0.04%
2022/03/09	1	75.10	0	0.00	74.90	1	11,462	0.01%
2022/03/08	6	75.23	0	75.40	74.70	6	12,369	0.05%
2022/03/07	16	77.01	0	0.00	76.90	16	12,479	0.13%
2022/03/04	1	81.60	4	82.48	81.60	-3	12,687	-0.02%
2022/03/03	1	82.40	24	82.08	82.60	-23	12,750	-0.18%
2022/03/02	1	80.10	2	80.00	79.70	-1	12,753	-0.01%
2022/03/01	0	0.00	2	79.50	79.90	-2	12,792	-0.02%
2022/02/25	0	0.00	1	77.80	77.10	-1	12,808	-0.01%
2022/02/24	3	76.63	0	0.00	76.30	3	13,186	0.02%
2022/02/22	2	78.20	1	79.20	78.70	1	13,846	0.01%
2022/02/21	5	80.78	3	80.90	80.40	2	13,791	0.01%
2022/02/18	0	0.00	1	83.90	83.50	-1	13,757	-0.01%
2022/02/17	5	83.04	22	82.37	82.70	-17	13,560	-0.13%
2022/02/16	1	80.20	4	80.35	80.50	-3	13,157	-0.02%
2022/02/15	1	79.00	9	79.24	78.80	-8	12,947	-0.06%
2022/02/14	1	78.50	5	78.08	78.70	-4	12,952	-0.03%
2022/02/11	1	78.50	6	79.40	79.00	-5	13,023	-0.04%
2022/02/10	0	0.00	4	78.70	79.00	-4	13,004	-0.03%
2022/02/09	0	0.00	5	78.46	78.50	-5	13,050	-0.04%
2022/02/07	13	76.13	22	76.05	76.40	-9	13,149	-0.07%
2022/01/26	1	72.00	1	73.00	72.00	0	13,115	0.00%
2022/01/25	3	72.40	0	0.00	72.00	3	13,324	0.02%
2022/01/24	1	71.60	2	72.10	72.60	-1	13,311	-0.01%
2022/01/21	3	73.23	0	0.00	72.30	3	13,394	0.02%
2022/01/20	3	74.83	2	75.35	75.10	1	13,388	0.01%
2022/01/19	1	75.00	22	75.39	75.20	-21	13,604	-0.15%
2022/01/18	0	0.00	5	75.52	75.10	-5	13,634	-0.04%
2022/01/17	2	74.00	21	74.46	74.40	-19	13,652	-0.14%
2022/01/14	0	0.00	2	74.20	74.30	-2	13,716	-0.01%
2022/01/11	2	73.30	0	0.00	73.50	2	13,650	0.01%
2022/01/10	0	0.00	3	74.30	74.90	-3	13,727	-0.02%
2022/01/07	199	73.94	8	74.10	73.70	191	13,863	1.38%	大買/鉅額交易
2022/01/06	6	74.13	0	0.00	73.80	6	13,995	0.04%
2022/01/05	9	75.81	0	0.00	75.90	9	14,067	0.06%
2022/01/04	0	0.00	10	77.20	77.20	-10	14,085	-0.07%
2022/01/03	10	76.30	4	77.00	76.20	6	14,124	0.04%
2021/12/30	83	78.15	28	78.13	78.10	55	14,152	0.39%
2021/12/29	0	0.00	1	76.70	76.60	-1	14,294	-0.01%
2021/12/28	1	76.50	2	76.90	76.70	-1	14,486	-0.01%
2021/12/27	1	76.10	11	76.65	76.60	-10	14,579	-0.07%
2021/12/24	10	75.80	2	75.90	75.70	8	14,725	0.05%
2021/12/23	13	76.02	10	75.90	75.90	3	15,123	0.02%
2021/12/22	54	77.70	56	76.97	76.50	-2	15,403	-0.01%
2021/12/21	4	77.58	5.6	77.51	76.80	-1.6	15,245	-0.01%
2021/12/20	0	0.00	3	76.50	75.90	-3	15,025	-0.02%
2021/12/17	2	75.05	4	75.53	75.70	-2	14,877	-0.01%
2021/12/16	5.1	75.25	0	0.00	76.00	5.1	14,944	0.03%
2021/12/15	1	75.10	7	76.09	76.00	-6	14,956	-0.04%
2021/12/14	1	75.00	1.1	75.39	74.80	-0.1	15,006	0.00%
2021/12/13	1	77.50	0	0.00	76.60	1	14,963	0.01%
2021/12/10	1	76.90	6	77.98	77.80	-5	15,132	-0.03%
2021/12/09	1	77.80	3	77.53	77.50	-2	15,118	-0.01%
2021/12/08	1	77.20	0	0.00	76.90	1	15,080	0.01%
2021/12/07	4	77.63	2	77.35	77.50	2	14,987	0.01%
2021/12/06	4	77.43	4	77.60	77.50	0	14,955	0.00%
2021/12/03	18	78.32	16	78.74	78.80	2	14,926	0.01%
2021/12/02	10	79.54	78.1	79.32	79.80	-68.1	14,545	-0.47%
2021/12/01	1	75.30	24	75.64	76.00	-23	13,754	-0.17%
2021/11/30	9	75.19	22	75.95	74.20	-13	13,587	-0.10%
2021/11/29	3	73.37	8	73.91	73.30	-5	13,246	-0.04%
2021/11/26	10	74.04	4.6	74.40	73.50	5.4	13,296	0.04%
2021/11/25	3	75.03	4	75.55	74.40	-1	13,187	-0.01%
2021/11/24	4	75.95	6	75.73	75.40	-2	13,138	-0.02%
2021/11/23	8	74.65	14	75.87	75.70	-6	13,139	-0.05%
2021/11/22	11.5	75.05	35.4	75.05	75.40	-23.9	12,838	-0.19%
2021/11/19	0.5	69.90	1	69.80	69.60	-0.5	12,097	0.00%
2021/11/18	0	0.00	1	71.20	71.60	-1	12,059	-0.01%
2021/11/17	2	71.00	5	71.30	71.00	-3	12,046	-0.02%
2021/11/16	2	70.40	4	70.60	70.80	-2	12,080	-0.02%
2021/11/15	3	70.40	15	70.19	70.30	-12	12,217	-0.10%
2021/11/11	6	68.62	4	68.50	68.00	2	12,517	0.02%
2021/11/10	12	69.68	13	69.75	69.90	-1	12,744	-0.01%
2021/11/09	3	68.33	6	68.33	68.70	-3	12,955	-0.02%
2021/11/05	6	65.80	15	66.61	65.70	-9	13,668	-0.07%
2021/11/04	9	67.03	1	67.80	66.70	8	13,805	0.06%
2021/11/03	1	68.70	10	68.61	68.60	-9	13,729	-0.07%
2021/11/02	3	66.93	4	68.33	66.50	-1	13,653	-0.01%
2021/11/01	2	67.40	1	67.70	67.00	1	13,621	0.01%
2021/10/29	0	0.00	23	67.02	66.50	-23	13,787	-0.17%
2021/10/28	2.1	65.51	45	67.03	66.50	-42.9	13,799	-0.31%
2021/10/27	2	65.75	113	65.89	66.20	-111	13,851	-0.80%	大賣/鉅額交易
2021/10/26	2	63.60	6	63.72	63.70	-4	13,765	-0.03%
2021/10/25	0	0.00	6	63.30	63.50	-6	13,794	-0.04%
2021/10/22	8	62.16	0	0.00	62.10	8	13,900	0.06%
2021/10/21	4	63.30	4	63.20	62.50	0	14,044	0.00%
2021/10/19	0	0.00	1	63.50	63.50	-1	14,374	-0.01%
2021/10/18	1	62.30	1.2	64.03	62.70	-0.2	14,627	0.00%
2021/10/15	1	63.10	4	63.68	63.70	-3	15,092	-0.02%
2021/10/14	4	62.05	7	62.09	62.30	-3	15,126	-0.02%
2021/10/13	7	59.53	0	0.00	59.40	7	15,201	0.05%
2021/10/12	3.1	60.98	2	61.10	61.00	1.1	15,328	0.01%
2021/10/08	0	0.00	1	63.00	61.60	-1	15,434	-0.01%
2021/10/07	13	61.92	16	62.09	61.60	-3	15,727	-0.02%
2021/10/06	59	63.09	52	61.48	61.40	7	16,326	0.04%
2021/10/05	111	63.53	2	64.60	64.60	109	16,722	0.65%	大買/鉅額交易
2021/10/04	10	64.34	166	64.36	64.90	-156	16,830	-0.93%	大賣/鉅額交易
2021/10/01	6	64.55	7	65.17	64.30	-1	16,962	-0.01%
2021/09/30	31	66.85	26	66.84	65.90	5	17,021	0.03%
2021/09/29	10	65.97	111	66.98	67.20	-101	16,775	-0.60%	大賣/鉅額交易
2021/09/28	0.2	66.10	16	65.58	66.30	-15.9	16,631	-0.10%
2021/09/27	3	64.57	1	64.50	64.60	2	16,644	0.01%
2021/09/24	1	64.90	1	64.90	64.90	0	16,907	0.00%
2021/09/23	1	64.20	3	64.43	64.40	-2	17,098	-0.01%
2021/09/22	6	62.72	6	63.05	63.00	0	17,247	0.00%
2021/09/17	2	64.40	0	0.00	64.90	2	17,496	0.01%
2021/09/16	5	64.10	3	64.27	64.60	2	17,933	0.01%
2021/09/15	19	64.57	2	64.60	64.00	17	18,073	0.09%
2021/09/14	5.1	65.98	1	66.50	66.20	4.1	18,197	0.02%
2021/09/13	2	66.10	12	66.73	65.80	-10	18,298	-0.05%
2021/09/10	6	66.57	12	66.67	66.80	-6	18,621	-0.03%
2021/09/09	2	64.00	0	0.00	65.60	2	18,639	0.01%
2021/09/08	107	64.02	3	64.10	64.30	104	18,710	0.56%	大買/鉅額交易
2021/09/07	6	65.38	1	65.20	65.20	5	18,732	0.03%
2021/09/06	15	66.50	7	67.09	66.40	8	18,731	0.04%
2021/09/03	1.5	66.37	4	66.30	66.00	-2.5	18,706	-0.01%
2021/09/02	8	66.64	2	67.20	66.20	6	18,806	0.03%
2021/09/01	1	68.10	128	67.55	68.10	-127	19,005	-0.67%	大賣/鉅額交易
2021/08/31	3	66.03	2	66.10	66.40	1	18,924	0.01%
2021/08/30	1	66.40	7	66.30	66.40	-6	19,147	-0.03%
2021/08/27	7	64.84	2	64.90	65.00	5	19,410	0.03%
2021/08/26	14	65.61	7	65.37	65.30	7	19,518	0.04%
2021/08/25	11.1	66.63	0	0.00	67.00	11.1	19,468	0.06%
2021/08/24	4	65.77	0	0.00	66.00	4	19,624	0.02%
2021/08/23	0	0.00	6	66.72	66.80	-6	19,651	-0.03%
2021/08/20	117	64.87	0	0.00	64.60	117	19,882	0.59%	大買/鉅額交易
2021/08/19	40	66.41	1	67.50	65.70	39	19,903	0.20%
2021/08/18	3	67.57	104	68.55	69.00	-101	19,830	-0.51%	大賣/鉅額交易
2021/08/17	12	66.85	12	66.78	66.60	0	19,940	0.00%
2021/08/16	11	65.37	16	65.55	66.30	-5	19,744	-0.03%
2021/08/13	132	64.59	43	64.47	64.30	89	19,530	0.46%	大買/
2021/08/12	28	66.25	22	66.31	66.30	6	19,218	0.03%
2021/08/11	64.1	68.45	21	67.31	67.30	43.1	19,072	0.23%
2021/08/10	20	71.93	10	70.90	70.90	10	18,705	0.05%
2021/08/09	0	0.00	2	74.15	73.70	-2	18,666	-0.01%
2021/08/06	5	73.86	2	73.60	73.60	3	18,793	0.02%
2021/08/05	12	74.53	17	74.86	75.20	-5	19,056	-0.03%
2021/08/04	7.5	76.14	8	75.70	75.50	-0.5	19,443	0.00%
2021/08/03	3	75.23	6	75.52	75.80	-3	19,608	-0.02%
2021/08/02	7	74.49	5	74.58	74.50	2	19,682	0.01%
2021/07/30	1	72.10	3	72.60	72.30	-2	19,769	-0.01%
2021/07/29	44	72.13	41	72.00	72.00	3	19,921	0.02%
2021/07/28	11	70.97	24	71.58	72.20	-13	20,073	-0.06%
2021/07/27	1	74.30	3	74.10	73.30	-2	20,281	-0.01%
2021/07/26	2	73.50	1	73.50	73.50	1	20,386	0.00%
2021/07/23	20	73.15	10	73.40	73.40	10	20,489	0.05%
2021/07/22	16.2	73.79	3	73.30	73.70	13.2	20,352	0.06%
2021/07/21	125.1	73.20	97	71.54	71.50	28.1	20,224	0.14%	大買/
2021/07/20	50.1	74.83	36	74.59	74.50	14.1	19,822	0.07%
2021/07/19	59.1	75.70	50	75.60	75.60	9.1	19,898	0.05%
2021/07/16	51.1	77.11	28	77.40	77.40	23.1	20,109	0.11%
2021/07/15	17.8	78.64	15	78.45	78.60	2.8	20,084	0.01%
2021/07/14	8	77.80	3	78.47	77.80	5	20,052	0.02%
2021/07/13	13	77.33	18	77.34	76.90	-5	19,790	-0.03%
2021/07/12	178	78.40	138	76.70	76.40	40	19,185	0.21%	大買/大賣/
2021/07/09	46	77.14	27	78.34	78.60	19	18,599	0.10%
2021/07/08	26	78.58	21.1	78.40	78.40	4.9	18,659	0.03%
2021/07/07	19	79.74	17	79.44	79.50	2	18,813	0.01%
2021/07/06	7	79.27	13.2	80.13	79.10	-6.2	19,223	-0.03%
2021/07/05	25.2	79.92	18	80.43	80.40	7.2	19,693	0.04%
2021/07/02	18	79.62	2	79.05	79.50	16	19,631	0.08%
2021/07/01	34	78.69	4	78.63	78.00	30	19,620	0.15%
2021/06/30	17	79.39	5	79.84	79.70	12	19,992	0.06%
2021/06/29	38	80.46	4.1	79.70	79.30	33.9	20,802	0.16%
2021/06/28	12	81.63	9	81.42	81.20	3	20,711	0.01%
2021/06/25	8	80.69	27.1	80.88	80.00	-19.1	20,404	-0.09%
2021/06/24	0	0.00	3	77.30	77.60	-3	20,025	-0.01%
2021/06/23	65	74.85	61	75.60	76.60	4	19,915	0.02%
2021/06/22	1	75.50	0	0.00	75.20	1	19,616	0.01%
2021/06/21	38.2	76.53	31	74.78	74.70	7.2	19,487	0.04%
2021/06/18	1	79.50	3	79.50	78.90	-2	19,175	-0.01%
2021/06/17	28	78.50	21	78.80	78.90	7	19,169	0.04%
2021/06/16	3	79.30	3	79.87	79.10	0	19,225	0.00%
2021/06/15	13	78.51	1	78.70	78.70	12	19,348	0.06%
2021/06/11	2	78.65	4	79.78	78.80	-2	19,304	-0.01%
2021/06/10	3	78.33	13	79.26	79.50	-10	19,253	-0.05%
2021/06/09	54	77.94	12	77.22	77.20	42	19,120	0.22%
2021/06/08	2	80.00	4	79.83	80.10	-2	19,109	-0.01%
2021/06/07	36.2	79.51	11	79.38	79.40	25.2	19,165	0.13%
2021/06/04	21	82.74	3	82.30	82.20	18	19,066	0.09%
2021/06/03	3	83.47	4	83.25	83.60	-1	18,935	-0.01%
2021/06/02	1	81.20	3.1	81.44	81.60	-2.1	18,891	-0.01%
2021/06/01	14.1	82.07	10	81.30	81.30	4.1	19,089	0.02%
2021/05/31	3	81.70	5	81.18	81.90	-2	19,265	-0.01%
2021/05/28	2	82.10	5	81.32	80.60	-3	19,541	-0.02%
2021/05/27	8.2	76.95	5	77.90	78.30	3.2	19,505	0.02%
2021/05/26	29	79.06	0	0.00	77.80	29	19,647	0.15%
2021/05/25	17	78.34	2	78.80	78.80	15	19,919	0.08%
2021/05/24	7	75.46	6	76.53	76.60	1	20,106	0.00%
2021/05/21	11	77.34	2	78.50	76.30	9	20,324	0.04%
2021/05/20	4	74.90	3	76.07	75.20	1	20,659	0.00%
2021/05/19	18	74.81	18	75.07	75.10	0	21,212	0.00%
2021/05/18	11	74.58	18	74.35	76.80	-7	21,152	-0.03%
2021/05/17	7	71.64	14	69.77	71.70	-7	21,207	-0.03%
2021/05/14	14	74.45	20	74.10	73.00	-6	21,068	-0.03%
2021/05/13	8	74.44	13	74.75	74.30	-5	20,903	-0.02%
2021/05/12	57	71.99	30	72.74	73.40	27	20,714	0.13%
2021/05/11	23	78.63	7	76.93	76.50	16	20,739	0.08%
2021/05/10	14.1	83.23	3	84.60	82.10	11.1	20,746	0.05%
2021/05/07	20	84.32	12	85.35	85.50	8	20,756	0.04%
2021/05/06	15	83.24	2	85.70	82.90	13	20,692	0.06%
2021/05/05	13	84.52	11	83.46	82.70	2	20,497	0.01%
2021/05/04	31	86.56	0.1	85.80	85.30	30.9	20,372	0.15%
2021/05/03	18.2	88.46	4	87.63	87.70	14.2	20,113	0.07%
2021/04/29	9.2	92.57	57	93.21	91.60	-47.8	19,847	-0.24%
2021/04/28	43	95.16	6	94.85	94.40	37	19,756	0.19%
2021/04/27	22.3	94.20	2	94.15	94.00	20.3	19,929	0.10%
2021/04/26	11.1	95.41	15	96.01	95.90	-3.9	19,902	-0.02%
2021/04/23	25	93.26	39	93.76	94.40	-14	19,919	-0.07%
2021/04/22	35	96.49	67	96.44	93.40	-32	19,931	-0.16%
2021/04/21	31	98.93	21	98.53	98.30	10	19,622	0.05%
2021/04/20	17	100.44	26.5	100.48	99.70	-9.5	19,558	-0.05%
2021/04/19	46	99.90	10	100.36	99.40	36	19,730	0.18%
2021/04/16	34	99.77	6	99.05	98.70	28	20,139	0.14%
2021/04/15	30	98.76	13	98.98	99.00	17	20,435	0.08%
2021/04/14	12	100.43	5	100.28	99.70	7	20,480	0.03%
2021/04/13	8	101.88	8	101.88	100.00	0	20,503	0.00%
2021/04/12	47	99.48	33	99.44	99.10	14	20,485	0.07%
2021/04/09	37	102.96	27.5	101.48	102.50	9.5	20,283	0.05%
2021/04/08	6	96.80	19	97.92	98.30	-13	19,732	-0.07%
2021/04/07	17	96.64	16	97.13	97.10	1	19,728	0.01%
2021/04/06	35.1	98.00	38	97.64	97.30	-2.9	19,707	-0.01%
2021/04/01	22	97.72	30	98.63	100.50	-8	19,449	-0.04%
2021/03/31	1	93.50	13	92.65	91.90	-12	18,561	-0.06%
2021/03/30	11	91.18	12	91.88	92.20	-1	18,589	-0.01%
2021/03/29	13	91.35	11	92.23	91.20	2	18,703	0.01%
2021/03/26	0	0.00	16.1	91.33	91.90	-16.1	18,884	-0.09%
2021/03/25	5	89.72	5	89.24	89.60	0	19,032	0.00%
2021/03/24	2	90.25	2	90.00	90.00	0	19,048	0.00%
2021/03/23	7	92.37	7.3	92.16	91.70	-0.3	19,141	0.00%
2021/03/22	3	90.90	0	0.00	90.90	3	19,233	0.02%
2021/03/19	7	93.67	1	92.60	92.50	6	19,282	0.03%
2021/03/18	6	95.13	6	95.58	95.50	0	19,232	0.00%
2021/03/17	106	92.82	4	91.90	91.90	102	19,428	0.53%	大買/鉅額交易
2021/03/16	9	93.24	14	93.59	93.40	-5	19,642	-0.03%
2021/03/15	2	92.70	1	93.10	93.20	1	19,972	0.01%
2021/03/12	3	93.00	6	93.30	93.50	-3	20,216	-0.01%
2021/03/11	7	90.07	6	90.40	91.40	1	20,465	0.00%
2021/03/10	11	88.39	3	88.87	87.60	8	21,091	0.04%
2021/03/09	2	86.95	0	87.00	86.70	2	21,468	0.01%
2021/03/08	5	90.50	5	89.50	88.60	0	22,177	0.00%
2021/03/04	21	92.97	10	92.21	91.80	11	22,635	0.05%
2021/03/03	11	91.85	19	93.16	92.00	-8	22,511	-0.04%
2021/03/02	14	97.64	12	95.86	95.50	2	22,276	0.01%
2021/02/26	2	96.60	10	96.80	96.50	-8	22,274	-0.04%
2021/02/25	74	101.40	85.1	98.80	98.50	-11.1	22,237	-0.05%
2021/02/24	3	98.50	19	99.77	96.60	-16	22,219	-0.07%
2021/02/23	27	96.11	28.4	97.81	98.40	-1.4	21,957	-0.01%
2021/02/22	131.3	98.01	132	97.11	97.10	-0.8	21,922	0.00%	大買/大賣/
2021/02/19	12	93.05	11.1	93.61	93.00	0.9	21,797	0.00%
2021/02/18	3	90.30	5	90.08	89.90	-2	21,892	-0.01%
2021/02/17	3.2	89.24	3	90.77	89.90	0.2	22,303	0.00%
2021/02/05	14	86.81	28	87.04	86.70	-14	22,090	-0.06%
2021/02/03	4	87.85	0	0.00	86.30	4	22,408	0.02%
2021/02/02	13.1	88.21	21	88.56	86.90	-7.9	22,289	-0.04%
2021/02/01	1	84.30	18	84.27	86.30	-17	21,772	-0.08%
2021/01/29	4	79.75	6	81.63	79.90	-2	21,489	-0.01%
2021/01/28	18	80.16	12	79.40	79.40	6	21,291	0.03%
2021/01/27	9	82.06	3	82.70	82.50	6	21,208	0.03%
2021/01/26	20	84.29	16	83.09	83.00	4	21,177	0.02%
2021/01/25	12	84.17	110	85.42	85.10	-98	21,098	-0.46%	大賣/
2021/01/22	16	84.97	16	85.28	85.40	0	21,067	0.00%
2021/01/21	24	84.90	33	85.95	85.80	-9	21,102	-0.04%
2021/01/20	36	85.84	25	84.97	84.30	11	21,175	0.05%
2021/01/19	30	85.77	22	86.30	86.80	8	21,044	0.04%
2021/01/18	9	85.39	7	84.90	86.00	2	21,034	0.01%
2021/01/15	7	87.86	0	0.00	86.20	7	20,941	0.03%
2021/01/14	11	88.29	15	91.05	89.80	-4	20,784	-0.02%
2021/01/13	11	88.26	6	88.75	88.70	5	20,666	0.02%
2021/01/12	39	89.82	16	88.13	87.70	23	20,534	0.11%
2021/01/11	33	91.84	22	91.34	91.20	11	20,327	0.05%
2021/01/08	37	95.96	32	95.84	96.70	5	19,981	0.03%
2021/01/07	27	93.00	2	92.95	92.80	25	19,808	0.13%
2021/01/06	10	92.35	12	91.84	91.50	-2	20,333	-0.01%
2021/01/05	18	92.14	17	92.50	90.50	1	20,428	0.00%
2021/01/04	11	88.33	21	90.23	90.70	-10	20,516	-0.05%
2020/12/31	42	86.63	42	86.43	86.80	0	20,634	0.00%
2020/12/30	47	87.17	42	87.18	87.30	5	21,205	0.02%
2020/12/29	8	87.56	8	86.89	87.00	0	21,092	0.00%
2020/12/28	34	88.03	30	87.48	89.10	4	21,056	0.02%
2020/12/25	24	84.84	26	84.01	84.00	-2	20,958	-0.01%
2020/12/24	30	85.01	28	84.69	85.30	2	21,220	0.01%
2020/12/23	2	81.70	9	82.67	83.00	-7	21,196	-0.03%
2020/12/22	31.1	83.60	31	82.35	81.20	0.1	21,100	0.00%
2020/12/21	6.1	84.67	134	86.36	84.20	-127.9	20,900	-0.61%	大賣/鉅額交易
2020/12/18	8	85.60	59	86.65	84.80	-51	20,833	-0.24%
2020/12/17	33	86.57	25	87.10	85.70	8	20,928	0.04%
2020/12/16	21	85.61	23	86.20	85.80	-2	20,906	-0.01%
2020/12/15	19	84.78	18	85.18	84.10	1	20,956	0.00%
2020/12/14	14	83.96	14	85.12	85.30	0	21,185	0.00%
2020/12/11	17.3	85.17	16	84.89	85.30	1.3	21,155	0.01%
2020/12/10	1	88.80	4	88.73	88.30	-3	20,817	-0.01%
2020/12/09	2	91.05	48	91.14	91.90	-46	20,778	-0.22%
2020/12/08	9.3	87.24	17	87.62	88.00	-7.7	20,368	-0.04%
2020/12/07	307	88.77	125	89.21	88.30	182	20,163	0.90%	大買/大賣/鉅額交易
2020/12/04	65	87.99	85	87.85	87.60	-20	19,684	-0.10%
2020/12/03	35	83.26	153.2	83.83	83.80	-118.2	19,057	-0.62%	大賣/鉅額交易
2020/12/02	176	80.20	197	81.37	81.50	-21	18,803	-0.11%	大買/大賣/
2020/12/01	6	75.05	11.1	75.97	76.90	-5.1	17,987	-0.03%
2020/11/30	3	72.77	6	73.02	72.40	-3	17,621	-0.02%
2020/11/27	1	71.70	5	72.38	71.30	-4	17,549	-0.02%
2020/11/26	3	70.00	21	70.01	70.70	-18	17,401	-0.10%
2020/11/25	29	70.62	35	69.42	69.30	-6	17,496	-0.03%
2020/11/24	3	71.10	7.3	71.38	71.00	-4.3	17,273	-0.02%
2020/11/23	6	70.77	53	71.82	71.60	-47	17,100	-0.27%
2020/11/20	4	68.78	36	68.57	68.80	-32	16,876	-0.19%
2020/11/19	1	67.90	22	67.95	67.80	-21	16,884	-0.12%
2020/11/18	1	66.90	13	66.74	67.00	-12	16,738	-0.07%
2020/11/17	6	66.90	77	66.52	67.10	-71	16,602	-0.43%
2020/11/16	15	64.03	47	64.01	64.20	-32	16,250	-0.20%
2020/11/13	4	62.00	19	62.07	62.20	-15	16,244	-0.09%
2020/11/12	17	61.40	33	61.72	62.00	-16	16,291	-0.10%
2020/11/11	21	59.58	42	59.97	60.00	-21	16,016	-0.13%
2020/11/10	2	60.25	7	60.74	60.60	-5	15,986	-0.03%
2020/11/09	1	60.30	1	60.70	60.40	0	15,981	0.00%
2020/11/06	3	59.70	5	59.92	59.80	-2	16,189	-0.01%
2020/11/05	21	59.33	21	59.41	59.40	0	16,279	0.00%
2020/11/04	29	58.37	32	59.00	59.00	-3	16,418	-0.02%
2020/11/03	1	58.30	5	58.56	58.80	-4	16,611	-0.02%
2020/11/02	5	57.74	0	0.00	57.80	5	17,090	0.03%
2020/10/30	17	57.69	16	57.76	57.80	1	17,354	0.01%
2020/10/29	7	57.94	282	58.34	58.20	-275	17,450	-1.58%	大賣/鉅額交易
2020/10/28	17	58.92	163	58.29	58.30	-146	17,486	-0.83%	大賣/鉅額交易
2020/10/27	16	59.45	9	59.49	59.50	7	17,421	0.04%
2020/10/26	36	60.93	19	60.66	60.50	17	17,388	0.10%
2020/10/23	26	61.33	5	61.52	61.40	21	17,414	0.12%
2020/10/22	3	61.30	2	61.85	61.80	1	17,445	0.01%
2020/10/21	4	61.75	1	62.40	61.90	3	17,508	0.02%
2020/10/20	20	61.84	19	62.03	62.10	1	17,661	0.01%
2020/10/19	0	0.00	7	61.79	61.80	-7	17,705	-0.04%
2020/10/16	8	60.58	22	60.29	60.10	-14	17,779	-0.08%
2020/10/15	5	62.04	35	61.99	61.50	-30	17,777	-0.17%
2020/10/14	215	63.03	251	62.32	62.30	-36	17,593	-0.20%	大買/大賣/
2020/10/13	35	59.69	30	60.06	61.40	5	16,959	0.03%
2020/10/12	2	60.50	21	60.63	60.50	-19	16,700	-0.11%
2020/10/08	26	59.10	22	59.40	59.40	4	16,548	0.02%
2020/10/07	8	59.06	45	59.08	59.60	-37	16,572	-0.22%
2020/10/06	3	56.57	8	56.90	56.60	-5	16,497	-0.03%
2020/10/05	5	56.58	1	56.60	56.30	4	16,602	0.02%
2020/09/30	2	57.20	24	57.07	57.50	-22	16,613	-0.13%
2020/09/29	7	56.31	418	55.93	56.90	-411	16,445	-2.50%	大賣/鉅額交易
2020/09/28	12	55.33	18	55.15	55.10	-6	16,302	-0.04%
2020/09/25	3	52.73	5	52.66	52.50	-2	16,335	-0.01%
2020/09/24	4	52.73	4	53.48	52.90	0	16,402	0.00%
2020/09/23	24	53.69	16	53.48	53.30	8	16,387	0.05%
2020/09/22	5	55.36	2	55.45	54.90	3	16,460	0.02%
2020/09/21	6	56.63	13	56.88	56.60	-7	16,429	-0.04%
2020/09/18	21	56.77	14	56.76	56.30	7	16,524	0.04%
2020/09/17	11	56.17	20	56.24	56.80	-9	16,514	-0.05%
2020/09/16	14	54.76	14	54.98	55.20	0	16,235	0.00%
2020/09/15	2	55.25	19	54.93	54.50	-17	16,257	-0.10%
2020/09/14	4	54.73	8	54.65	54.80	-4	16,423	-0.02%
2020/09/11	3	53.23	5	53.20	53.30	-2	16,317	-0.01%
2020/09/10	5	53.16	4	53.13	53.00	1	16,426	0.01%
2020/09/09	14	53.86	4	54.10	54.20	10	16,440	0.06%
2020/09/08	3	54.60	13	54.93	54.80	-10	16,605	-0.06%
2020/09/07	46	55.00	60	54.43	54.30	-14	16,587	-0.08%
2020/09/04	7	52.19	11	52.30	52.80	-4	16,544	-0.02%
2020/09/03	3	52.60	18	53.17	53.20	-15	16,641	-0.09%
2020/09/02	24	51.07	8	51.00	51.10	16	16,572	0.10%
2020/09/01	10	51.80	7	51.89	52.30	3	16,880	0.02%
2020/08/31	34	52.59	13	53.38	51.90	21	17,363	0.12%
2020/08/28	4	53.78	3	53.73	53.90	1	17,704	0.01%
2020/08/27	566	54.17	2	53.95	54.00	564	17,922	3.15%	大買/鉅額交易
2020/08/26	9	53.28	27	53.53	53.40	-18	17,981	-0.10%
2020/08/25	12	52.68	16	52.60	53.00	-4	17,901	-0.02%
2020/08/24	3	50.43	9	50.60	51.00	-6	17,951	-0.03%
2020/08/21	40	49.41	7	49.83	49.85	33	18,240	0.18%
2020/08/20	143	49.43	28	49.68	49.20	115	18,129	0.63%	大買/鉅額交易
2020/08/19	58	52.12	35	51.87	51.80	23	17,858	0.13%
2020/08/18	6	55.25	12	55.35	55.10	-6	17,340	-0.03%
2020/08/17	7	54.47	12.2	54.46	54.40	-5.2	17,246	-0.03%
2020/08/14	6	54.73	2	54.75	55.10	4	17,223	0.02%
2020/08/13	4	55.45	2	55.70	55.40	2	17,202	0.01%
2020/08/12	14	54.36	10	54.80	55.10	4	17,282	0.02%
2020/08/11	9	55.77	13	55.55	55.70	-4	17,177	-0.02%
2020/08/10	13	54.35	4	54.10	54.40	9	17,148	0.05%
2020/08/07	141	54.87	24	55.48	55.00	117	17,295	0.68%	大買/鉅額交易
2020/08/06	62	56.59	24	56.70	56.40	38	17,063	0.22%
2020/08/05	62	58.16	19	58.12	58.00	43	16,667	0.26%
2020/08/04	9	58.86	6	58.73	58.70	3	16,474	0.02%
2020/08/03	13	59.60	10	60.59	59.30	3	16,402	0.02%
2020/07/31	3	60.70	8	60.66	60.60	-5	16,480	-0.03%
2020/07/30	8	59.98	11	60.17	60.20	-3	16,520	-0.02%
2020/07/29	27	58.76	22	58.82	58.90	5	16,481	0.03%
2020/07/28	9	59.68	17	59.74	59.50	-8	16,514	-0.05%
2020/07/27	51	60.09	16	59.99	59.60	35	16,716	0.21%
2020/07/24	36	61.27	43	61.02	60.40	-7	16,853	-0.04%
2020/07/23	4	61.83	6	61.87	62.00	-2	16,968	-0.01%
2020/07/22	19	62.16	10	62.18	61.70	9	17,022	0.05%
2020/07/21	5	61.20	19	61.23	61.20	-14	16,870	-0.08%
2020/07/20	21	60.71	33	60.66	60.80	-12	16,851	-0.07%
2020/07/17	16	60.54	10	60.58	60.20	6	17,012	0.04%
2020/07/16	10	60.59	8	60.45	60.30	2	17,295	0.01%
2020/07/15	18	60.91	9	61.22	60.10	9	17,225	0.05%
2020/07/14	71	62.35	73	62.39	61.50	-2	17,222	-0.01%
2020/07/13	15	61.93	33	61.73	62.70	-18	16,903	-0.11%
2020/07/10	18	60.05	14	60.12	59.60	4	16,663	0.02%
2020/07/09	21	61.01	26	61.02	61.00	-5	16,657	-0.03%
2020/07/08	16	60.21	8	60.64	60.20	8	16,765	0.05%
2020/07/07	4	60.30	15	60.31	60.80	-11	16,817	-0.07%
2020/07/06	7	59.99	8	60.10	60.20	-1	16,885	-0.01%
2020/07/03	9	60.02	4	59.90	59.80	5	17,143	0.03%
2020/07/02	12	60.37	4	60.25	60.50	8	17,551	0.05%
2020/07/01	10	61.12	9	61.11	61.00	1	17,699	0.01%
2020/06/30	0	0.00	5	60.74	61.00	-5	17,652	-0.03%
2020/06/29	13	59.56	11	59.59	59.50	2	17,948	0.01%
2020/06/24	31	60.25	20	60.40	60.80	11	17,985	0.06%
2020/06/23	3	60.00	2	59.80	60.00	1	18,192	0.01%
2020/06/22	4	60.13	5	60.16	59.90	-1	18,532	-0.01%
2020/06/19	23	60.00	3	60.00	59.80	20	18,742	0.11%
2020/06/18	29	60.16	9	60.32	60.40	20	18,709	0.11%
2020/06/17	9	60.92	4	60.75	60.60	5	18,849	0.03%
2020/06/16	23	60.86	24	61.32	61.50	-1	19,172	-0.01%
2020/06/15	38	60.50	9	60.21	60.00	29	19,427	0.15%
2020/06/12	40	60.78	10	60.70	61.20	30	19,493	0.15%
2020/06/11	29	62.87	9	62.86	61.80	20	19,631	0.10%
2020/06/10	12	63.83	14	63.70	64.00	-2	19,580	-0.01%
2020/06/09	47	63.53	11	63.46	63.40	36	19,695	0.18%
2020/06/08	79	63.80	36	63.70	63.80	43	19,846	0.22%
2020/06/05	30	63.45	23	63.51	64.20	7	19,428	0.04%
2020/06/04	27	62.53	48	62.80	62.20	-21	18,970	-0.11%
2020/06/03	2	60.25	9	61.09	61.20	-7	18,536	-0.04%
2020/06/02	7	60.21	6	60.75	60.10	1	18,384	0.01%
2020/06/01	4	60.93	15	60.74	60.90	-11	18,384	-0.06%
2020/05/29	22	60.10	1	60.50	59.80	21	18,412	0.11%
2020/05/28	26	62.39	16	62.18	60.90	10	18,336	0.05%
2020/05/27	25	60.83	14	60.78	60.70	11	18,213	0.06%
2020/05/26	57	60.88	23	60.71	60.70	34	18,430	0.18%
2020/05/25	16	59.11	2	59.15	59.70	14	18,475	0.08%
2020/05/22	5	60.06	2	60.20	59.40	3	18,595	0.02%
2020/05/21	27	60.54	19	60.71	60.80	8	18,609	0.04%
2020/05/20	5	60.30	5	60.16	59.90	0	18,581	0.00%
2020/05/19	18	58.89	184	59.11	59.20	-166	18,672	-0.89%	大賣/鉅額交易
2020/05/18	19	58.98	3	59.20	58.50	16	18,652	0.09%
2020/05/15	20	60.40	192	60.22	60.10	-172	18,773	-0.92%	大賣/鉅額交易
2020/05/14	82	60.99	36	60.78	60.00	46	18,736	0.25%
2020/05/13	2	62.85	4	62.83	62.90	-2	18,450	-0.01%
2020/05/12	13	63.79	65	63.61	63.60	-52	18,589	-0.28%
2020/05/11	4	64.85	22	64.60	64.70	-18	18,536	-0.10%
2020/05/08	9	64.23	26	64.17	63.80	-17	18,492	-0.09%
2020/05/07	16	64.26	19	64.42	64.40	-3	18,441	-0.02%
2020/05/06	6	64.00	4	63.95	63.30	2	18,319	0.01%
2020/05/05	7	63.17	2	63.80	63.00	5	18,303	0.03%
2020/05/04	6	62.82	60	62.85	62.80	-54	18,661	-0.29%
2020/04/30	21	65.12	35	65.12	65.00	-14	18,567	-0.08%
2020/04/29	35	64.03	53	64.02	64.20	-18	18,365	-0.10%
2020/04/28	23	62.77	40	62.84	63.20	-17	18,233	-0.09%
2020/04/27	5	60.96	13	60.85	61.60	-8	18,118	-0.04%
2020/04/24	24	59.44	3	59.40	59.10	21	18,035	0.12%
2020/04/23	11	59.48	9	59.79	59.40	2	17,998	0.01%
2020/04/22	29	57.48	19	58.21	59.90	10	17,919	0.06%
2020/04/21	29	59.53	39	58.98	58.00	-10	17,733	-0.06%
2020/04/20	18	60.88	263	60.93	60.80	-245	17,473	-1.40%	大賣/鉅額交易
2020/04/17	31	61.95	33	62.36	61.10	-2	17,652	-0.01%
2020/04/16	42	61.18	4.2	61.49	61.60	37.8	17,438	0.22%
2020/04/15	14	61.44	8	61.45	61.30	6	17,361	0.03%
2020/04/14	11	60.79	11	60.89	60.70	0	17,341	0.00%
2020/04/13	20.2	60.24	2	60.30	59.80	18.2	17,368	0.10%
2020/04/10	17	62.06	24	62.30	62.00	-7	17,119	-0.04%
2020/04/09	28	63.95	29	63.74	62.60	-1	17,198	-0.01%
2020/04/08	182	63.13	44	62.23	63.40	138	17,481	0.79%	大買/鉅額交易
2020/04/07	13	59.96	34	61.22	62.00	-21	17,099	-0.12%
2020/04/06	11	55.85	14	55.71	56.40	-3	16,665	-0.02%
2020/04/01	8	53.23	8	53.34	53.90	0	16,459	0.00%
2020/03/31	15	54.21	13	52.60	53.70	2	16,285	0.01%
2020/03/30	11	53.05	3	53.93	53.90	8	15,892	0.05%
2020/03/27	15	57.01	8	57.19	55.00	7	15,737	0.04%
2020/03/26	25	52.59	24	53.98	54.00	1	15,448	0.01%
2020/03/25	39	51.84	10	52.47	52.60	29	15,288	0.19%
2020/03/24	2	47.98	13	47.72	48.30	-11	15,366	-0.07%
2020/03/23	28	44.72	2	44.58	44.20	26	15,378	0.17%
2020/03/20	39	47.76	14	48.53	48.65	25	15,594	0.16%
2020/03/19	43	45.25	5	45.63	45.20	38	15,699	0.24%
2020/03/18	32	52.57	8	51.50	50.20	24	15,940	0.15%
2020/03/17	13	55.39	7	55.36	54.10	6	15,935	0.04%
2020/03/16	123	61.20	22	61.27	59.20	101	15,889	0.64%	大買/鉅額交易
2020/03/13	54	60.16	11	59.95	62.90	43	15,789	0.27%
2020/03/12	85	67.08	5	66.62	66.00	80	15,712	0.51%
2020/03/11	1	73.10	6	73.55	72.60	-5	15,616	-0.03%
2020/03/10	7	73.76	3	74.63	74.90	4	16,247	0.02%
2020/03/09	25	75.57	35	75.24	74.80	-10	16,399	-0.06%
2020/03/06	16	78.93	7	78.46	78.50	9	16,572	0.05%
2020/03/05	20	79.75	4	80.25	80.10	16	16,512	0.10%
2020/03/04	7	77.99	0	0.00	78.60	7	16,441	0.04%
2020/03/03	6	78.52	3	78.33	77.80	3	16,394	0.02%
2020/03/02	2	77.20	0	0.00	76.30	2	16,307	0.01%
2020/02/27	6	78.27	5	77.64	77.30	1	16,166	0.01%
2020/02/26	6	81.63	3	82.03	81.40	3	15,899	0.02%
2020/02/25	19	83.34	6	83.35	83.30	13	15,824	0.08%
2020/02/24	6	85.45	13	84.88	84.50	-7	15,791	-0.04%
2020/02/21	0	0.00	2	84.05	84.40	-2	15,767	-0.01%
2020/02/20	13	85.42	13	83.68	83.60	0	15,878	0.00%
2020/02/19	39	84.17	30	84.03	84.80	9	15,889	0.06%
2020/02/18	20	84.91	19	84.31	83.80	1	15,912	0.01%
2020/02/17	25	86.77	29	87.95	88.00	-4	15,974	-0.03%
2020/02/14	17	86.48	17	86.74	86.80	0	15,958	0.00%
2020/02/13	13	86.36	34	86.39	86.50	-21	15,905	-0.13%
2020/02/12	1	84.40	0.1	84.70	84.70	0.9	15,692	0.01%
2020/02/11	0	0.00	2	84.50	85.10	-2	15,604	-0.01%
2020/02/10	3	83.17	175	83.65	83.50	-172	15,557	-1.11%	大賣/鉅額交易
2020/02/07	1	84.30	0	0.00	84.30	1	15,720	0.01%
2020/02/06	1	84.90	3	85.00	85.10	-2	16,029	-0.01%
2020/02/05	17	83.52	5	83.00	84.40	12	16,011	0.07%
2020/02/04	6	79.47	3	79.70	79.90	3	15,700	0.02%
2020/02/03	3	76.57	1	78.90	79.40	2	15,804	0.01%
2020/01/31	3	78.43	0	0.00	78.10	3	15,856	0.02%
2020/01/30	4	80.00	7	81.43	77.80	-3	15,773	-0.02%
2020/01/20	17	85.06	10	85.06	85.20	7	15,557	0.04%
2020/01/17	1	83.90	0	0.00	83.60	1	15,652	0.01%
2020/01/15	8	84.11	2	85.65	83.80	6	15,707	0.04%
2020/01/14	6	85.35	5	85.22	85.30	1	15,890	0.01%
2020/01/13	27	86.19	17	85.44	85.50	10	15,918	0.06%
2020/01/10	6	84.00	6	84.40	84.30	0	15,943	0.00%
2020/01/09	8	83.48	3	84.23	83.40	5	15,933	0.03%
2020/01/08	12	83.30	6	83.95	82.60	6	15,985	0.04%
2020/01/07	4	81.15	5	81.84	81.10	-1	15,937	-0.01%
2020/01/06	2	83.95	2	83.60	83.70	0	16,165	0.00%
2020/01/02	8	87.06	18	86.88	86.00	-10	16,981	-0.06%
2019/12/30	0	0.00	53	85.38	84.50	-53	16,674	-0.32%
2019/12/27	0	0.00	11	84.36	83.60	-11	16,779	-0.07%
2019/12/26	0	0.00	2	83.90	83.70	-2	16,857	-0.01%
2019/12/24	10	83.20	0	0.00	83.50	10	17,325	0.06%
2019/12/23	1	82.80	0	0.00	82.60	1	17,442	0.01%
2019/12/20	18	84.17	6	84.80	83.50	12	17,427	0.07%
2019/12/19	14	84.91	52	85.78	85.50	-38	17,330	-0.22%
2019/12/18	22	83.76	45	84.12	84.00	-23	17,121	-0.13%
2019/12/17	157	85.05	137	85.03	85.30	20	16,935	0.12%	大買/大賣/
2019/12/16	3	83.17	9	83.12	82.80	-6	16,537	-0.04%
2019/12/13	378	79.33	30	80.00	79.60	348	16,307	2.13%	大買/鉅額交易
2019/12/12	7	76.99	2	77.50	77.30	5	16,202	0.03%
2019/12/11	9	75.93	3	75.70	75.60	6	16,149	0.04%
2019/12/10	2	75.80	3	75.33	75.10	-1	15,982	-0.01%
2019/12/09	8	76.23	2	77.10	76.00	6	15,918	0.04%
2019/12/06	26	77.38	4	76.65	75.30	22	15,863	0.14%
2019/12/05	10	76.06	50	76.92	77.20	-40	15,614	-0.26%
2019/12/04	5	72.90	14	72.82	72.60	-9	15,170	-0.06%
2019/12/03	8	73.14	8	72.84	73.30	0	15,695	0.00%
2019/12/02	0	0.00	1	71.60	71.60	-1	15,683	-0.01%
2019/11/29	1	71.10	1	71.40	71.20	0	15,714	0.00%
2019/11/28	2	71.95	2	71.75	71.70	0	15,743	0.00%
2019/11/27	2	71.10	5	71.50	71.10	-3	16,042	-0.02%
2019/11/26	1	70.80	2.2	71.17	70.80	-1.2	16,240	-0.01%
2019/11/25	0	0.00	1	70.90	70.80	-1	16,229	-0.01%
2019/11/22	6	71.13	2	71.15	70.10	4	16,398	0.02%
2019/11/21	4	69.05	0	0.00	69.30	4	16,432	0.02%
2019/11/20	0	0.00	1	70.90	71.00	-1	16,400	-0.01%
2019/11/19	3	71.63	4	71.80	71.20	-1	16,383	-0.01%
2019/11/18	8	71.54	12	71.34	71.10	-4	16,350	-0.02%
2019/11/15	2	68.80	12	68.74	69.00	-10	16,425	-0.06%
2019/11/14	18	67.34	4	68.60	67.20	14	16,375	0.09%
2019/11/13	2	70.35	2	70.95	69.90	0	16,213	0.00%
2019/11/12	1	71.80	0	0.00	72.00	1	16,380	0.01%
2019/11/11	0	0.00	1	71.80	71.20	-1	16,841	-0.01%
2019/11/08	10	72.70	10	72.40	72.40	0	16,960	0.00%
2019/11/07	5	72.48	3	72.07	72.40	2	17,237	0.01%
2019/11/06	6	73.48	10	72.87	72.50	-4	17,622	-0.02%
2019/11/05	9	72.28	15	72.13	73.00	-6	17,609	-0.03%
2019/11/04	2	69.70	0	0.00	69.80	2	17,614	0.01%
2019/10/31	3	70.20	0	0.00	70.00	3	18,113	0.02%
2019/10/30	8	71.06	7	71.07	71.10	1	18,232	0.01%
2019/10/29	4	72.43	1	72.20	72.30	3	18,513	0.02%
2019/10/28	1	72.00	0	0.00	71.90	1	18,880	0.01%
2019/10/25	0	0.00	8	72.66	71.70	-8	19,226	-0.04%
2019/10/24	2	71.05	4	71.25	71.30	-2	19,474	-0.01%
2019/10/23	6	70.50	1	70.60	70.60	5	20,013	0.02%
2019/10/22	2	70.90	1	72.10	70.90	1	20,315	0.00%
2019/10/21	5	71.50	1	71.70	71.60	4	20,699	0.02%
2019/10/18	13	71.92	20	71.77	72.30	-7	21,155	-0.03%
2019/10/17	14	69.55	11	70.14	70.40	3	21,006	0.01%
2019/10/16	15	70.49	13	70.99	70.00	2	21,169	0.01%
2019/10/15	6	70.08	1	69.80	69.60	5	21,329	0.02%
2019/10/14	20	72.61	12	72.95	71.70	8	21,521	0.04%
2019/10/09	41	73.42	37	72.41	71.40	4	21,722	0.02%
2019/10/08	10	79.19	6	78.60	78.60	4	22,011	0.02%
2019/10/07	3	82.07	11	81.89	81.70	-8	22,204	-0.04%
2019/10/04	2	79.15	6	79.30	79.20	-4	22,600	-0.02%
2019/10/03	6	79.90	1	80.90	79.90	5	22,655	0.02%
2019/10/02	0	0.00	2	82.20	82.00	-2	22,675	-0.01%
2019/10/01	1	83.10	2.4	82.54	83.10	-1.4	22,863	-0.01%
2019/09/27	17	81.70	11	80.70	80.50	6	23,213	0.03%
2019/09/26	12	84.50	11	83.78	84.30	1	23,309	0.00%
2019/09/25	12	84.67	21	84.31	85.00	-9	23,355	-0.04%
2019/09/24	12	85.58	1	86.10	85.40	11	23,564	0.05%
2019/09/23	1	83.00	12	83.91	85.00	-11	23,513	-0.05%
2019/09/20	0	0.00	2	82.30	82.90	-2	23,470	-0.01%
2019/09/19	5	81.36	6	81.53	81.40	-1	23,507	0.00%
2019/09/18	8	82.29	14	82.39	82.10	-6	23,652	-0.03%
2019/09/17	14	81.98	25	81.81	82.00	-11	23,426	-0.05%
2019/09/16	8	78.50	4	78.75	78.10	4	23,070	0.02%
2019/09/12	20	77.75	11	77.70	77.80	9	22,934	0.04%
2019/09/11	3	76.70	23	76.92	76.90	-20	23,092	-0.09%
2019/09/10	21	76.60	11	76.50	76.50	10	23,073	0.04%
2019/09/09	22	76.32	14	76.89	76.50	8	22,963	0.03%
2019/09/06	9	77.06	10	77.32	77.10	-1	22,935	0.00%
2019/09/05	4	76.25	29	75.93	76.90	-25	22,727	-0.11%
2019/09/04	19	73.23	21	73.28	73.00	-2	22,048	-0.01%
2019/09/03	2	71.60	1	71.10	71.20	1	21,843	0.00%
2019/09/02	1	71.00	7	71.50	71.80	-6	21,945	-0.03%
2019/08/30	18	70.72	12	70.71	70.40	6	22,042	0.03%
2019/08/29	7	71.40	2	71.40	70.90	5	21,791	0.02%
2019/08/28	0	0.00	13	72.42	73.50	-13	21,629	-0.06%
2019/08/27	17	72.05	20	72.31	72.40	-3	21,576	-0.01%
2019/08/26	0	0.00	2	71.40	71.10	-2	21,613	-0.01%
2019/08/23	0	0.00	8	71.18	71.50	-8	21,653	-0.04%
2019/08/22	0	0.00	1	70.60	70.30	-1	21,891	0.00%
2019/08/21	1	69.40	2	69.80	70.20	-1	21,999	0.00%
2019/08/20	11	70.33	6	70.78	69.60	5	21,910	0.02%
2019/08/19	8	71.21	1	71.50	71.50	7	21,701	0.03%
2019/08/16	8	72.03	4	71.83	71.30	4	21,706	0.02%
2019/08/15	2	70.90	2	71.50	71.40	0	21,528	0.00%
2019/08/14	5	71.98	33	71.95	72.50	-28	21,327	-0.13%
2019/08/13	5	68.66	1	69.60	68.80	4	20,914	0.02%
2019/08/12	2	69.30	324	67.56	69.30	-322	20,823	-1.55%	大賣/鉅額交易
2019/08/08	16	68.83	3	69.10	68.10	13	20,648	0.06%
2019/08/07	16	70.16	3	70.70	69.80	13	20,380	0.06%
2019/08/06	11	69.00	11	69.11	69.20	0	20,360	0.00%
2019/08/05	7	71.99	16	71.44	70.90	-9	20,128	-0.04%
2019/08/02	4	72.28	2	72.30	72.30	2	19,947	0.01%
2019/08/01	3	72.60	17	73.40	74.10	-14	19,603	-0.07%
2019/07/31	19	73.94	16	73.82	74.00	3	19,326	0.02%
2019/07/30	45	74.37	329	75.24	75.80	-284	18,943	-1.50%	大賣/鉅額交易
2019/07/29	49	75.44	9	75.56	74.80	40	18,672	0.21%
2019/07/26	22	76.18	15	76.52	77.00	7	18,418	0.04%
2019/07/25	12	74.23	44	73.61	76.50	-32	18,036	-0.18%
2019/07/24	29	71.13	15	71.67	71.80	14	17,555	0.08%
2019/07/23	19	71.94	59	72.19	72.30	-40	17,288	-0.23%
2019/07/22	13	69.33	46	69.60	69.80	-33	16,822	-0.20%
2019/07/19	14	67.78	16	67.34	67.70	-2	16,681	-0.01%
2019/07/18	8	67.25	1	68.50	66.70	7	16,766	0.04%
2019/07/17	13	68.26	28	67.22	67.70	-15	16,761	-0.09%
2019/07/16	17	67.95	14	68.86	67.90	3	16,403	0.02%
2019/07/15	63	67.19	29	68.97	69.90	34	16,011	0.21%
2019/07/12	332	66.03	136	67.60	66.70	196	15,539	1.26%	大買/大賣/鉅額交易
2019/07/11	250	65.34	34	65.31	65.40	216	14,914	1.45%	大買/鉅額交易
2019/07/10	20	63.91	75	64.16	64.40	-55	14,508	-0.38%
2019/07/09	5	61.64	6	61.65	62.80	-1	14,063	-0.01%
2019/07/08	66	61.11	19.1	61.40	61.00	46.9	13,989	0.34%
2019/07/05	1	60.00	27	60.99	62.00	-26	13,864	-0.19%
2019/07/04	35	59.11	47	59.23	59.20	-12	13,603	-0.09%
2019/07/03	22	65.47	44	65.66	65.20	-22	13,120	-0.17%
2019/07/02	5	66.34	26	66.35	66.30	-21	12,926	-0.16%
2019/07/01	10	65.95	37	65.95	66.00	-27	12,763	-0.21%
2019/06/28	21	64.33	23	64.34	64.50	-2	12,675	-0.02%
2019/06/27	14	64.01	4	64.13	64.10	10	12,671	0.08%
2019/06/26	4	63.30	12	63.76	63.70	-8	12,576	-0.06%
2019/06/25	3	63.97	20	64.10	63.30	-17	12,511	-0.14%
2019/06/24	6	63.10	2	63.10	63.10	4	12,335	0.03%
2019/06/21	1	63.00	7	63.13	63.00	-6	12,376	-0.05%
2019/06/20	4	62.45	7	62.13	62.30	-3	12,425	-0.02%
2019/06/19	23	61.85	31	61.93	62.10	-8	12,690	-0.06%
2019/06/18	5	60.80	0	0.00	60.90	5	12,913	0.04%
2019/06/17	7	60.97	1	61.40	60.90	6	13,002	0.05%
2019/06/14	2	60.85	1	60.80	60.80	1	13,029	0.01%
2019/06/13	7	60.57	13	60.88	60.90	-6	13,208	-0.05%
2019/06/12	5	60.62	9	60.60	60.70	-4	13,381	-0.03%
2019/06/11	2	59.70	11	59.60	59.40	-9	13,387	-0.07%
2019/06/10	16	59.39	1	60.00	59.30	15	13,385	0.11%
2019/06/06	17	59.36	3	59.53	59.20	14	13,309	0.11%
2019/06/05	28	61.01	16	61.64	60.50	12	13,197	0.09%
2019/06/04	11	60.95	1	60.80	60.90	10	13,239	0.08%
2019/06/03	5	61.54	4	61.50	61.90	1	13,345	0.01%
2019/05/31	32	61.41	20	60.96	61.60	12	13,594	0.09%
2019/05/30	14.5	59.54	8	59.41	60.00	6.5	13,647	0.05%
2019/05/29	11	58.91	4	58.90	58.00	7	14,301	0.05%
2019/05/28	3	60.57	1	61.20	60.90	2	14,202	0.01%
2019/05/27	2	60.55	0	0.00	60.50	2	14,243	0.01%
2019/05/24	11	59.95	21	60.10	59.80	-10	14,355	-0.07%
2019/05/23	10	60.00	10	60.20	60.20	0	14,524	0.00%
2019/05/22	2	60.95	0	0.00	60.80	2	14,473	0.01%
2019/05/21	15	61.31	2	61.40	61.50	13	14,511	0.09%
2019/05/20	2	60.80	1	61.00	60.90	1	14,456	0.01%
2019/05/17	2	60.90	21	60.70	60.60	-19	14,483	-0.13%
2019/05/16	10	61.15	1	61.70	61.00	9	14,663	0.06%
2019/05/15	16	61.88	2	61.85	62.00	14	14,857	0.09%
2019/05/14	27	60.33	11	59.86	61.50	16	14,930	0.11%
2019/05/13	48	62.03	1	63.80	61.10	47	14,868	0.32%
2019/05/10	3	63.93	1	64.80	63.80	2	14,877	0.01%
2019/05/09	8	64.61	3	65.50	64.20	5	14,873	0.03%
2019/05/08	1	65.00	27	65.62	65.90	-26	14,917	-0.17%
2019/05/07	0	0.00	6	65.85	66.20	-6	15,090	-0.04%
2019/05/06	5	65.08	45	65.39	65.00	-40	15,350	-0.26%
2019/05/03	4	65.83	12	66.43	66.70	-8	15,458	-0.05%
2019/05/02	5	65.70	4	65.77	65.70	1	15,502	0.01%
2019/04/30	0	0.00	2	65.25	65.40	-2	15,440	-0.01%
2019/04/29	19	65.08	19	65.13	64.70	0	15,403	0.00%
2019/04/26	2	65.30	49	65.73	66.00	-47	15,443	-0.30%
2019/04/25	25	65.88	73	66.44	65.50	-48	15,607	-0.31%
2019/04/24	8	65.33	4	65.15	65.40	4	15,701	0.03%
2019/04/23	5	64.50	61	64.36	64.90	-56	15,609	-0.36%
2019/04/22	3	63.93	0	0.00	63.80	3	15,427	0.02%
2019/04/19	4	63.60	5	63.86	63.70	-1	15,609	-0.01%
2019/04/18	5	63.34	16	63.81	63.10	-11	15,726	-0.07%
2019/04/17	21	63.78	41	63.53	63.90	-20	15,680	-0.13%
2019/04/16	0	0.00	1	62.50	62.70	-1	15,271	-0.01%
2019/04/15	0	0.00	3	61.70	61.70	-3	15,292	-0.02%
2019/04/12	21	60.61	10	60.55	60.50	11	15,430	0.07%
2019/04/11	10	62.25	3	61.87	61.60	7	15,579	0.04%
2019/04/10	5	62.30	0	0.00	62.50	5	15,541	0.03%
2019/04/09	3	63.20	0	0.00	62.60	3	15,544	0.02%
2019/04/08	1	62.20	7	62.61	63.00	-6	15,589	-0.04%
2019/04/03	5	62.06	4	62.20	62.30	1	15,573	0.01%
2019/04/02	3	61.60	5	62.28	61.70	-2	15,576	-0.01%
2019/04/01	1	61.70	2	61.95	61.00	-1	15,479	-0.01%
2019/03/29	1	61.00	3	61.27	61.40	-2	15,297	-0.01%
2019/03/28	6	60.80	1	60.70	60.80	5	15,362	0.03%
2019/03/27	12	61.34	0	0.00	61.10	12	15,426	0.08%
2019/03/26	6	61.30	0	0.00	61.00	6	15,503	0.04%
2019/03/25	6	61.10	8	61.13	61.10	-2	15,537	-0.01%
2019/03/22	14	63.69	11	64.15	63.10	3	15,375	0.02%
2019/03/21	15	62.47	167	63.42	62.80	-152	15,116	-1.01%	大賣/鉅額交易
2019/03/20	7	60.00	33	60.60	60.60	-26	14,789	-0.18%
2019/03/19	43	59.77	1	59.80	59.70	42	14,829	0.28%
2019/03/18	28	59.63	4	59.28	59.50	24	14,908	0.16%
2019/03/15	2	60.65	7	60.10	60.10	-5	15,087	-0.03%
2019/03/13	4	60.25	0	0.00	60.10	4	15,174	0.03%
2019/03/12	0	0.00	4	61.25	60.80	-4	15,594	-0.03%
2019/03/11	9	60.60	0.1	60.70	60.40	8.9	15,731	0.06%
2019/03/08	4	59.25	1	60.50	60.50	3	16,027	0.02%
2019/03/07	42	60.67	1	61.10	60.00	41	16,221	0.25%
2019/03/06	20	61.63	4	61.50	61.40	16	16,501	0.10%
2019/03/05	63	63.52	4	63.93	63.10	59	16,394	0.36%
2019/03/04	81	65.77	18	64.58	64.80	63	16,369	0.38%
2019/02/27	2	62.80	20	62.67	62.20	-18	15,802	-0.11%
2019/02/26	0	0.00	3	62.00	62.00	-3	15,710	-0.02%
2019/02/25	2	62.00	2	61.60	61.60	0	15,707	0.00%
2019/02/22	15	61.16	7	61.60	60.90	8	15,771	0.05%
2019/02/21	0	0.00	5	60.70	60.80	-5	15,743	-0.03%
2019/02/20	25	60.46	1	60.20	60.60	24	15,996	0.15%
2019/02/19	11	60.04	1	60.80	60.50	10	16,166	0.06%
2019/02/18	7	60.21	6	60.63	60.20	1	16,231	0.01%
2019/02/15	87	60.62	7	61.30	60.00	80	16,456	0.49%
2019/02/14	1	62.10	12	62.16	62.10	-11	16,908	-0.07%
2019/02/13	2	60.00	4	60.23	60.50	-2	16,720	-0.01%
2019/02/12	11	59.99	32	59.70	60.00	-21	16,634	-0.13%
2019/02/11	30	60.08	7	59.47	59.00	23	16,723	0.14%
2019/01/30	25	59.81	4	59.43	60.10	21	16,698	0.13%
2019/01/29	31	58.91	2	59.70	58.80	29	16,892	0.17%
2019/01/28	7	61.06	4	61.25	60.80	3	16,946	0.02%
2019/01/25	8	60.61	27	60.84	60.00	-19	17,441	-0.11%
2019/01/24	5	58.60	20	58.46	59.60	-15	17,578	-0.09%
2019/01/23	2	57.20	5	57.06	57.00	-3	17,784	-0.02%
2019/01/22	3	56.63	2	56.85	56.50	1	17,962	0.01%
2019/01/21	8	56.95	4	57.00	57.20	4	18,153	0.02%
2019/01/18	1	56.00	0	0.00	56.40	1	18,315	0.01%
2019/01/17	9	56.17	7	55.33	55.10	2	18,690	0.01%
2019/01/16	28	56.26	31	55.85	56.40	-3	18,690	-0.02%
2019/01/15	2	51.70	5	52.56	53.60	-3	18,317	-0.02%
2019/01/14	9	52.37	6	52.68	52.00	3	18,313	0.02%
2019/01/11	7	53.37	2	53.35	53.50	5	18,682	0.03%
2019/01/09	1	52.30	1	52.50	52.50	0	19,145	0.00%
2019/01/07	1	52.10	2	51.60	51.80	-1	20,232	0.00%
2019/01/04	3	50.07	2	49.58	51.60	1	20,387	0.00%
2019/01/03	10	52.47	1	54.00	51.50	9	20,481	0.04%
2019/01/02	2	55.60	2	55.50	55.00	0	20,280	0.00%
2018/12/28	5	55.10	2	55.40	55.00	3	20,283	0.01%
2018/12/27	0	0.00	1	55.90	55.80	-1	20,546	0.00%
2018/12/26	10	57.30	12	54.38	54.10	-2	20,886	-0.01%
2018/12/25	13	54.02	13	55.23	57.00	0	20,699	0.00%
2018/12/24	0	0.00	2	54.85	56.00	-2	20,630	-0.01%
2018/12/22	1	53.60	0	0.00	53.50	1	20,579	0.00%
2018/12/21	10	53.00	2	53.90	53.90	8	20,769	0.04%
2018/12/20	0	0.00	5	52.96	53.20	-5	20,727	-0.02%
2018/12/19	1	53.00	0	0.00	53.70	1	20,739	0.00%
2018/12/18	11	53.51	0	0.00	54.50	11	20,886	0.05%
2018/12/17	5	53.60	40	53.36	53.50	-35	21,045	-0.17%
2018/12/14	3	53.33	0	0.00	53.50	3	21,101	0.01%
2018/12/13	0	0.00	2	54.30	54.30	-2	21,248	-0.01%
2018/12/12	0	0.00	5	53.62	53.70	-5	21,266	-0.02%
2018/12/11	5	52.74	3	53.10	52.90	2	21,435	0.01%
2018/12/10	13	52.32	2.2	52.63	52.10	10.8	21,444	0.05%
2018/12/07	3	55.67	4	55.68	55.70	-1	21,240	0.00%
2018/12/06	3	55.23	10	55.09	55.00	-7	21,318	-0.03%
2018/12/05	17	57.10	3	57.20	56.90	14	21,196	0.07%
2018/12/04	6	62.02	8	62.30	62.00	-2	20,978	-0.01%
2018/12/03	1	64.00	8	63.45	62.80	-7	21,411	-0.03%
2018/11/30	19	61.25	12	61.04	61.00	7	21,352	0.03%
2018/11/29	17	61.39	18	61.53	60.30	-1	21,074	0.00%
2018/11/28	7	58.50	9.6	58.68	58.60	-2.6	20,549	-0.01%
2018/11/27	31	57.39	9	57.50	58.00	22	20,421	0.11%
2018/11/26	3	57.30	6	57.77	57.30	-3	20,280	-0.01%
2018/11/23	3	56.67	1	56.40	56.10	2	20,060	0.01%
2018/11/22	3	58.00	11	58.16	58.00	-8	19,999	-0.04%
2018/11/20	4	57.15	5	57.34	57.50	-1	19,930	-0.01%
2018/11/19	7	55.90	16	56.74	57.50	-9	19,764	-0.05%
2018/11/16	10	55.58	10	56.35	54.60	0	19,540	0.00%
2018/11/15	4	55.90	2	56.05	55.90	2	19,505	0.01%
2018/11/14	24	56.37	13	56.74	56.50	11	19,728	0.06%
2018/11/13	34	55.79	33	56.24	56.20	1	19,607	0.01%
2018/11/12	40	53.20	41	53.79	53.80	-1	19,062	-0.01%
2018/11/09	44	53.16	44	54.16	54.20	0	19,229	0.00%
2018/11/08	38	54.92	2	55.05	53.80	36	19,260	0.19%
2018/11/07	56	52.80	57	54.96	55.20	-1	19,218	-0.01%
2018/11/06	39	53.74	37	52.69	52.20	2	19,372	0.01%
2018/11/05	62	55.07	60	56.00	55.70	2	19,130	0.01%
2018/11/02	3	56.70	38	57.05	56.10	-35	18,950	-0.18%
2018/11/01	6	53.53	31	53.65	54.40	-25	18,486	-0.14%
2018/10/31	12	50.79	9	51.08	51.40	3	18,245	0.02%
2018/10/30	1	48.60	7	48.61	48.50	-6	18,057	-0.03%
2018/10/29	1	45.40	2	46.23	46.60	-1	18,136	-0.01%
2018/10/26	8	46.06	4	46.48	46.00	4	18,007	0.02%
2018/10/25	18	45.92	66	45.51	45.75	-48	17,850	-0.27%
2018/10/24	4	49.40	4	49.54	49.30	0	17,412	0.00%
2018/10/23	14	50.96	0	0.00	50.50	14	17,196	0.08%
2018/10/22	13	51.68	5	51.68	52.50	8	17,104	0.05%
2018/10/19	15	51.60	12	51.03	52.10	3	17,086	0.02%
2018/10/18	68	53.07	12	51.79	51.50	56	16,829	0.33%
2018/10/17	12	55.45	7	55.19	54.40	5	16,582	0.03%
2018/10/16	39	55.30	31	55.61	54.10	8	16,399	0.05%
2018/10/15	17	56.75	16	56.54	57.20	1	15,984	0.01%
2018/10/12	0	0.00	7	53.00	53.30	-7	15,807	-0.04%
2018/10/11	5	48.31	68	47.36	48.50	-63	16,127	-0.39%
2018/10/09	2	52.70	0	0.00	52.30	2	15,936	0.01%
2018/10/08	0	0.00	1	52.70	52.70	-1	15,934	-0.01%
2018/10/05	52	52.69	12	52.57	52.20	40	16,046	0.25%
2018/10/04	15	54.89	13	54.55	53.90	2	15,944	0.01%
2018/10/03	2	58.30	1	58.90	57.80	1	15,634	0.01%
2018/10/02	2	58.45	0	0.00	58.40	2	15,806	0.01%
2018/10/01	1	58.70	2	58.95	59.20	-1	15,987	-0.01%
2018/09/28	15	60.02	11	59.38	58.10	4	16,032	0.02%
2018/09/27	18	59.57	10	59.10	59.80	8	16,022	0.05%
2018/09/26	7	60.24	5	60.50	60.20	2	16,059	0.01%
2018/09/25	13	60.91	24	61.12	61.70	-11	15,996	-0.07%
2018/09/21	12	57.73	10	57.89	58.50	2	15,787	0.01%
2018/09/20	2	59.60	1	59.50	59.50	1	15,577	0.01%
2018/09/19	11	60.71	8	60.49	60.00	3	15,619	0.02%
2018/09/18	55	59.51	1	60.20	59.30	54	15,521	0.35%
2018/09/17	10	61.29	7	61.37	61.20	3	15,653	0.02%
2018/09/14	0	0.00	8	59.74	59.60	-8	15,536	-0.05%
2018/09/13	14	57.59	22	57.97	57.50	-8	15,487	-0.05%
2018/09/12	42	57.94	19	57.77	57.40	23	15,392	0.15%
2018/09/11	10	60.13	11	59.73	60.10	-1	15,284	-0.01%
2018/09/10	5	58.08	9	58.40	59.40	-4	15,273	-0.03%
2018/09/07	66	58.25	61	58.62	57.50	5	15,057	0.03%
2018/09/06	30	64.54	11	64.14	63.60	19	14,555	0.13%
2018/09/05	9	66.58	1	67.60	66.60	8	14,461	0.06%
2018/09/04	3	67.53	2	67.55	67.60	1	14,515	0.01%
2018/09/03	16	67.53	3	66.87	66.70	13	14,537	0.09%
2018/08/31	2	69.20	1	69.10	69.70	1	14,532	0.01%
2018/08/29	12	69.92	1	70.60	69.90	11	14,638	0.08%
2018/08/28	8	71.34	4	71.63	70.70	4	14,686	0.03%
2018/08/27	0	0.00	12	69.17	70.10	-12	14,685	-0.08%
2018/08/24	4	67.13	1	67.10	67.40	3	14,615	0.02%
2018/08/23	2	66.90	1	67.00	67.30	1	14,816	0.01%
2018/08/22	32	68.12	15	67.30	67.40	17	15,016	0.11%
2018/08/21	11	68.55	13	68.09	68.50	-2	14,898	-0.01%
2018/08/20	12	65.87	3	67.40	65.70	9	14,733	0.06%
2018/08/17	34	65.26	25	67.50	65.00	9	14,696	0.06%
2018/08/16	3	65.27	1	68.00	67.30	2	14,730	0.01%
2018/08/15	12	68.28	5	68.04	67.70	7	14,720	0.05%
2018/08/14	2	69.50	3	70.13	70.20	-1	14,828	-0.01%
2018/08/13	9	69.20	11	69.59	68.90	-2	14,780	-0.01%
2018/08/10	1	73.00	1	73.40	73.20	0	14,684	0.00%
2018/08/09	6	74.25	6	73.85	73.80	0	15,217	0.00%
2018/08/08	14	74.91	111	74.96	73.70	-97	15,904	-0.61%	大賣/
2018/08/07	2	74.35	103	74.28	74.30	-101	15,697	-0.64%	大賣/鉅額交易
2018/08/06	18	74.64	7	74.49	73.60	11	15,527	0.07%
2018/08/03	93	76.61	51	77.97	75.80	42	15,434	0.27%
2018/08/02	9	78.02	1	78.60	78.40	8	15,088	0.05%
2018/08/01	3	79.23	2	79.35	79.60	1	15,260	0.01%
2018/07/31	11	78.91	5	78.92	78.60	6	15,524	0.04%
2018/07/30	123	80.07	10	79.80	79.60	113	15,472	0.73%	大買/鉅額交易
2018/07/27	0	0.00	41	81.75	81.90	-41	15,429	-0.27%
2018/07/26	12	80.73	1	81.10	81.00	11	15,483	0.07%
2018/07/25	23	80.06	108	79.60	80.70	-85	15,438	-0.55%	大賣/
2018/07/24	37	78.36	5	79.00	78.70	32	15,313	0.21%
2018/07/23	12	78.23	2	78.60	78.50	10	15,282	0.07%
2018/07/20	47	80.82	20	80.50	80.50	27	15,145	0.18%
2018/07/19	51	80.87	11	82.85	80.20	40	14,995	0.27%
2018/07/18	78	85.28	10	85.12	84.00	68	14,804	0.46%
2018/07/17	0	0.00	13	86.74	88.10	-13	14,268	-0.09%
2018/07/16	13	87.28	15	87.43	86.00	-2	14,503	-0.01%
2018/07/13	45	87.96	79	87.66	88.80	-34	14,830	-0.23%
2018/07/12	14	85.41	22	85.76	86.00	-8	14,930	-0.05%
2018/07/11	22	84.50	0	0.00	83.60	22	14,854	0.15%
2018/07/10	10	83.60	20	83.57	83.90	-10	14,839	-0.07%
2018/07/09	1	82.10	1	82.50	81.00	0	14,834	0.00%
2018/07/05	1	78.00	40	78.80	78.10	-39	14,840	-0.26%
2018/07/04	21	82.06	10	81.90	80.90	11	14,867	0.07%
2018/07/03	21	82.40	2.2	83.06	81.80	18.8	14,987	0.13%
2018/07/02	2	81.20	0	0.00	81.00	2	15,008	0.01%
2018/06/28	31	82.52	1	82.90	83.00	30	14,896	0.20%
2018/06/27	2	88.15	0	0.00	87.20	2	14,905	0.01%
2018/06/26	9	83.43	7	83.73	85.40	2	14,884	0.01%
2018/06/25	26	89.42	3	88.90	86.50	23	14,928	0.15%
2018/06/22	0	0.00	2	91.20	92.50	-2	14,980	-0.01%
2018/06/21	17	92.24	12	92.32	92.50	5	15,189	0.03%
2018/06/19	21	92.28	22	91.61	90.60	-1	15,738	-0.01%
2018/06/15	29	93.11	24	92.29	92.30	5	15,984	0.03%
2018/06/14	13	92.42	1	92.10	93.00	12	16,223	0.07%
2018/06/13	29	95.26	0	0.00	94.00	29	16,634	0.17%
2018/06/12	28	99.10	15	98.00	97.60	13	17,044	0.08%
2018/06/08	4	99.53	3	99.83	99.80	1	17,589	0.01%
2018/06/07	1	101.00	11	100.05	101.00	-10	18,378	-0.05%
2018/06/06	7	100.00	13	100.42	100.00	-6	18,443	-0.03%
2018/06/05	3	101.63	8	102.38	101.00	-5	18,596	-0.03%
2018/06/04	5	99.34	40	99.57	100.50	-35	18,828	-0.19%
2018/06/01	14	97.83	3	97.50	97.50	11	18,800	0.06%
2018/05/31	4	98.30	14	98.36	99.60	-10	18,818	-0.05%
2018/05/30	65	96.28	49	96.50	96.50	16	18,634	0.09%
2018/05/29	15	99.20	20	98.98	98.90	-5	18,503	-0.03%
2018/05/28	24	99.59	1	100.00	99.30	23	18,719	0.12%
2018/05/25	44	101.50	3.5	102.21	100.50	40.5	19,323	0.21%
2018/05/24	36	100.79	43	101.81	102.00	-7	19,520	-0.04%
2018/05/23	49	99.64	49	99.13	99.30	0	19,558	0.00%
2018/05/22	41	98.89	10	100.09	97.20	31	19,441	0.16%
2018/05/21	3	100.33	3	99.57	99.00	0	19,640	0.00%
2018/05/18	11	99.72	16	99.43	98.90	-5	19,694	-0.03%
2018/05/17	24	103.90	43	104.86	101.50	-19	19,593	-0.10%
2018/05/16	53	101.73	43	98.47	102.50	10	19,118	0.05%
2018/05/15	0	0.00	2	95.00	95.50	-2	18,718	-0.01%
2018/05/14	7	95.10	7	96.70	95.30	0	19,002	0.00%
2018/05/11	47	96.13	58	96.76	95.60	-11	19,074	-0.06%
2018/05/10	12	95.12	21	93.82	93.60	-9	18,979	-0.05%
2018/05/09	1	94.30	12	94.03	94.40	-11	19,083	-0.06%
2018/05/08	11	94.47	26	94.03	94.00	-15	18,972	-0.08%
2018/05/07	5	92.60	0	0.00	92.60	5	18,680	0.03%
2018/05/04	0	0.00	12	91.93	91.70	-12	18,653	-0.06%
2018/05/03	7	89.89	1	89.90	89.90	6	18,672	0.03%
2018/05/02	13	91.77	0	0.00	91.70	13	18,748	0.07%
2018/04/27	10	93.40	15	93.41	93.10	-5	18,725	-0.03%
2018/04/26	22	92.85	76	91.50	91.80	-54	18,716	-0.29%
2018/04/25	10	89.70	11	89.24	90.80	-1	18,742	-0.01%
2018/04/24	18	90.30	7	90.41	90.10	11	18,877	0.06%
2018/04/23	30	92.81	8	92.86	93.00	22	19,254	0.11%
2018/04/20	8	94.45	8	94.60	92.70	0	19,486	0.00%
2018/04/19	16	96.07	25.6	96.78	97.90	-9.6	19,220	-0.05%
2018/04/18	11	93.32	25	93.19	93.10	-14	18,841	-0.07%
2018/04/17	4	89.65	18	89.86	89.50	-14	18,660	-0.08%
2018/04/16	3	92.37	14	92.47	92.20	-11	18,787	-0.06%
2018/04/13	0	0.00	9	94.16	93.40	-9	18,749	-0.05%
2018/04/12	0	0.00	11	92.51	92.50	-11	18,780	-0.06%
2018/04/11	1	93.40	1	94.50	91.20	0	19,053	0.00%
2018/04/10	4	90.80	20	91.69	91.90	-16	19,019	-0.08%
2018/04/09	40	88.20	11	89.10	88.50	29	19,053	0.15%
2018/04/03	2	90.50	16	90.27	90.60	-14	18,913	-0.07%
2018/04/02	30	92.69	22	91.84	91.70	8	18,896	0.04%
2018/03/31	0	0.00	4	91.48	92.00	-4	18,981	-0.02%
2018/03/30	20	91.55	6.2	91.31	91.80	13.8	19,101	0.07%
2018/03/29	17	91.94	12	91.35	92.30	5	19,052	0.03%
2018/03/28	12	91.29	1	91.00	90.70	11	18,971	0.06%
2018/03/27	6	93.83	19	94.98	95.40	-13	18,730	-0.07%
2018/03/26	23	92.96	11	92.16	92.00	12	18,622	0.06%
2018/03/23	1.1	94.50	4	94.50	94.50	-2.9	18,478	-0.02%
2018/03/22	6	96.23	9	96.36	96.30	-3	18,238	-0.02%
2018/03/21	13	98.13	48	98.31	99.00	-35	17,895	-0.20%
2018/03/20	8	95.95	3	95.73	95.00	5	17,524	0.03%
2018/03/19	27	96.93	36	97.81	97.00	-9	17,250	-0.05%
2018/03/16	41	93.24	134	93.48	94.20	-93	16,725	-0.56%	大賣/
2018/03/15	9	90.12	27	90.32	91.00	-18	16,156	-0.11%
2018/03/14	57	90.90	14	90.79	89.40	43	16,113	0.27%
2018/03/13	19	87.89	104	87.56	89.90	-85	15,958	-0.53%	大賣/
2018/03/12	6	84.33	12	84.43	83.00	-6	15,361	-0.04%
2018/03/09	6	83.68	28	83.42	83.30	-22	15,454	-0.14%
2018/03/08	2	82.30	50	82.24	82.00	-48	15,864	-0.30%
2018/03/07	13	80.27	39	80.18	80.00	-26	15,939	-0.16%
2018/03/06	1	80.00	5	80.06	79.60	-4	16,308	-0.02%
2018/03/05	3	78.93	2	79.00	78.40	1	16,806	0.01%
2018/03/02	11	78.05	0	0.00	78.40	11	16,955	0.06%
2018/03/01	95	79.69	13	79.52	78.70	82	16,954	0.48%
2018/02/27	26	82.23	20	81.84	80.80	6	16,838	0.04%
2018/02/26	5	80.82	20	81.13	81.00	-15	16,145	-0.09%
2018/02/23	4	79.38	23.1	79.89	79.90	-19.1	16,437	-0.12%
2018/02/22	7	79.23	0	0.00	79.30	7	16,460	0.04%
2018/02/21	4	79.50	35	79.92	79.90	-31	16,493	-0.19%
2018/02/12	1	76.30	24	75.67	76.00	-23	16,049	-0.14%
2018/02/09	27	72.36	6	71.17	73.30	21	15,942	0.13%
2018/02/08	7	73.87	8	72.59	72.70	-1	15,942	-0.01%
2018/02/07	20	74.31	9	76.99	73.60	11	15,895	0.07%
2018/02/06	10	72.88	6	72.88	72.40	4	15,857	0.03%
2018/02/05	18	76.83	8	76.74	77.40	10	15,869	0.06%
2018/02/02	31	80.33	23	80.75	79.60	8	16,005	0.05%
2018/02/01	4	81.25	34	81.18	81.20	-30	16,025	-0.19%
2018/01/31	8	78.84	3	78.73	79.40	5	16,008	0.03%
2018/01/30	4	79.10	14	78.64	78.40	-10	16,229	-0.06%
2018/01/29	20	79.00	11	79.03	78.80	9	16,170	0.06%
2018/01/26	7	79.13	5	79.40	79.40	2	16,229	0.01%
2018/01/25	29	79.35	4	79.33	78.50	25	16,320	0.15%
2018/01/24	10	80.54	30	80.13	80.50	-20	16,586	-0.12%
2018/01/23	2	80.75	0	0.00	80.20	2	16,916	0.01%
2018/01/22	43	79.74	6	80.08	80.50	37	17,064	0.22%
2018/01/19	2	80.70	3	80.60	80.60	-1	17,178	-0.01%
2018/01/18	18	82.57	35	82.65	82.00	-17	17,082	-0.10%
2018/01/17	144	82.07	15	81.95	81.00	129	16,966	0.76%	大買/鉅額交易
2018/01/16	41	84.71	35	84.39	85.00	6	16,460	0.04%
2018/01/15	1	81.80	2.7	82.85	83.40	-1.7	16,305	-0.01%
2018/01/12	10	80.10	18	81.10	81.40	-8	16,449	-0.05%
2018/01/11	15	80.33	14	80.46	80.30	1	16,696	0.01%
2018/01/10	69	79.23	11	78.74	78.30	58	17,035	0.34%
2018/01/09	20	83.30	4	83.15	82.60	16	17,423	0.09%
2018/01/08	5	83.30	64	83.72	83.50	-59	17,815	-0.33%
2018/01/05	17	83.24	11	83.45	83.50	6	18,110	0.03%
2018/01/04	10	81.60	20	81.21	81.50	-10	17,929	-0.06%
2018/01/03	4	80.20	9	80.37	80.30	-5	18,254	-0.03%
2018/01/02	3	78.80	5	77.14	78.00	-2	18,418	-0.01%