南亞科 (2408)-國票-九鼎券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	66.14	10	67.06	65.80	-5	17,378	-0.03%
2024/05/02	3	66.20	2	66.40	66.60	1	17,305	0.01%
2024/04/30	9	66.32	6	66.85	66.10	3	17,441	0.02%
2024/04/29	0	66.80	24	67.25	67.50	-24	17,653	-0.14%
2024/04/26	21	65.68	1	66.00	65.70	20	17,681	0.11%
2024/04/25	6	65.57	6	66.05	65.60	0	17,603	0.00%
2024/04/24	9	65.29	13	65.48	65.50	-4	17,558	-0.02%
2024/04/23	5	62.34	20	62.22	62.80	-15	17,548	-0.09%
2024/04/22	6	61.38	3	61.13	61.20	3	17,538	0.02%
2024/04/19	7	62.24	3	62.67	62.00	4	17,518	0.02%
2024/04/18	6	64.45	2	64.60	64.30	4	17,403	0.02%
2024/04/17	33	64.87	3	65.40	64.50	30	17,751	0.17%
2024/04/16	63	66.04	7	66.47	65.50	56	17,642	0.32%
2024/04/15	36	69.76	8	70.13	70.00	28	17,334	0.16%
2024/04/12	39.1	71.80	42	71.79	71.80	-3	17,232	-0.02%
2024/04/11	8	69.85	26	70.96	70.60	-18	16,845	-0.11%
2024/04/10	7	70.99	49	70.18	70.20	-42	16,560	-0.25%
2024/04/09	27	68.46	0.3	68.00	68.40	26.7	16,334	0.16%
2024/04/08	15	68.67	27	68.96	68.10	-12	16,321	-0.07%
2024/04/03	22	68.05	5	68.10	68.20	17	16,271	0.10%
2024/04/02	50	69.87	38	70.30	69.10	12	16,456	0.07%
2024/04/01	12	68.93	19	69.32	69.40	-7	16,546	-0.04%
2024/03/29	1	67.60	13.6	67.73	67.70	-12.6	16,468	-0.08%
2024/03/28	58.5	67.92	10	68.15	67.60	48.5	16,442	0.29%
2024/03/27	10.1	67.84	4	68.25	67.90	6.1	16,791	0.04%
2024/03/26	19	68.44	18	68.67	68.10	1	16,954	0.01%
2024/03/25	18.1	67.91	18	68.44	68.50	0.1	16,725	0.00%
2024/03/22	88.2	69.96	144.1	69.56	69.60	-55.9	16,622	-0.34%	大賣/
2024/03/21	60	65.26	56.3	66.10	67.60	3.7	15,466	0.02%
2024/03/20	26	61.68	0	0.00	61.50	26	14,939	0.17%
2024/03/19	1	62.70	11	62.16	62.30	-10	15,179	-0.07%
2024/03/18	14.2	62.65	2	62.50	62.40	12.2	15,160	0.08%
2024/03/15	2	63.75	0	0.00	63.90	2	15,090	0.01%
2024/03/14	11	64.23	1	64.10	63.80	10	15,053	0.07%
2024/03/13	33.5	64.49	3	63.93	63.30	30.5	15,008	0.20%
2024/03/12	21.2	65.61	2	65.70	65.70	19.2	14,785	0.13%
2024/03/11	30	65.97	17	66.70	65.80	13	14,793	0.09%
2024/03/08	9	65.74	1	65.10	65.00	8	14,679	0.05%
2024/03/07	4	65.93	12	66.38	65.70	-8	14,685	-0.05%
2024/03/06	14.1	65.27	0	0.00	65.10	14.1	14,756	0.10%
2024/03/05	9	66.23	3	65.97	65.80	6	15,155	0.04%
2024/03/04	3	66.70	2.3	67.25	66.50	0.7	15,704	0.00%
2024/03/01	20	66.23	0	0.00	66.30	20	16,281	0.12%
2024/02/29	2	67.20	12.2	67.54	67.30	-10.2	16,437	-0.06%
2024/02/27	15.1	66.97	0	0.00	66.30	15.1	16,604	0.09%
2024/02/26	6	67.58	6	67.77	67.90	0	16,550	0.00%
2024/02/23	26.5	68.74	17.2	68.46	67.70	9.3	16,648	0.06%
2024/02/22	11	67.15	9.1	67.98	68.10	1.9	16,559	0.01%
2024/02/21	2	67.40	1	68.30	67.30	1	16,631	0.01%
2024/02/20	2	67.85	7.1	67.55	67.80	-5.1	16,506	-0.03%
2024/02/19	11	65.22	30	66.25	66.60	-19	16,388	-0.12%
2024/02/16	22	65.12	11	64.97	65.90	11	16,442	0.07%
2024/02/15	73.1	65.46	2	64.85	65.40	71.1	16,233	0.44%
2024/02/05	2	68.30	2	68.15	68.20	0	15,749	0.00%
2024/02/02	9.1	68.22	1	68.40	67.60	8.1	15,710	0.05%
2024/02/01	3	69.00	2	69.05	69.20	1	15,595	0.01%
2024/01/31	1	68.90	0	0.00	68.70	1	15,589	0.01%
2024/01/30	9.1	70.03	6	69.22	69.30	3.1	15,632	0.02%
2024/01/29	2	70.35	1	71.30	70.80	1	15,743	0.01%
2024/01/26	2	71.10	2	70.95	71.00	0	15,757	0.00%
2024/01/25	1	71.10	1	71.20	71.00	0	15,800	0.00%
2024/01/24	9.1	71.61	1	71.99	71.60	8.1	15,743	0.05%
2024/01/23	30	71.30	15	71.21	70.70	15	15,551	0.10%
2024/01/22	5	68.78	3	68.50	69.30	2	15,291	0.01%
2024/01/19	1	69.30	0	0.00	69.30	1	15,260	0.01%
2024/01/18	6	67.90	30	68.80	68.20	-24	15,318	-0.16%
2024/01/17	9.1	68.90	6	68.05	67.80	3.1	15,230	0.02%
2024/01/16	4	69.80	0	0.00	69.40	4	15,127	0.03%
2024/01/15	1	70.40	9	70.67	71.50	-8	15,034	-0.05%
2024/01/12	3.3	68.90	2	68.80	68.80	1.3	14,915	0.01%
2024/01/11	51.1	69.83	10	69.50	69.40	41.1	14,862	0.28%
2024/01/10	9	71.51	4	71.43	71.50	5	14,549	0.03%
2024/01/09	2	72.90	1	74.10	72.60	1	14,570	0.01%
2024/01/08	9.2	73.55	0.1	73.50	73.10	9.1	14,541	0.06%
2024/01/05	2.4	74.77	6	75.25	74.70	-3.7	14,614	-0.02%
2024/01/04	2	74.50	7.5	74.02	74.40	-5.5	14,802	-0.04%
2024/01/03	18	73.68	11.5	73.11	73.10	6.5	14,861	0.04%
2024/01/02	3.2	76.79	1	76.50	76.50	2.2	14,627	0.02%
2023/12/29	1.2	78.42	2	78.20	78.00	-0.8	14,616	-0.01%
2023/12/28	10	79.21	12	78.91	78.30	-2	14,536	-0.01%
2023/12/27	12.1	79.06	7	79.03	79.70	5.1	14,374	0.04%
2023/12/26	2	77.20	22.2	77.59	78.00	-20.2	14,081	-0.14%
2023/12/25	2	75.60	2	75.40	75.40	0	14,281	0.00%
2023/12/22	6.1	78.57	29.1	76.69	75.90	-23	14,305	-0.16%
2023/12/21	1	71.15	37	74.67	75.40	-36	13,770	-0.26%
2023/12/20	24	72.28	10	72.13	71.80	14	13,486	0.10%
2023/12/19	3	73.53	8	73.19	73.10	-5	13,411	-0.04%
2023/12/18	11	73.76	5	73.70	73.40	6	13,450	0.04%
2023/12/15	6	74.30	78.1	75.42	74.50	-72	13,379	-0.54%
2023/12/14	84	74.15	13	72.80	72.80	71	12,831	0.55%
2023/12/13	1	72.70	4	73.63	73.70	-3	12,607	-0.02%
2023/12/12	6	72.98	1	74.40	72.50	5	12,936	0.04%
2023/12/11	5	72.40	0	0.00	72.20	5	12,912	0.04%
2023/12/08	0	0.00	2	72.10	72.10	-2	12,959	-0.02%
2023/12/07	12	70.91	3	70.70	70.70	9	12,868	0.07%
2023/12/06	6.1	73.14	1	72.80	72.00	5.1	12,755	0.04%
2023/12/05	38.2	73.19	32	73.01	73.20	6.2	12,633	0.05%
2023/12/01	2	73.75	3	74.17	73.70	-1	12,372	-0.01%
2023/11/30	2	73.85	25.1	74.19	75.00	-23.1	12,116	-0.19%
2023/11/29	1	73.50	2	73.45	74.20	-1	11,568	-0.01%
2023/11/28	3	70.79	21.6	72.43	73.50	-18.6	11,080	-0.17%
2023/11/27	6	69.57	7	69.96	70.10	-1	10,413	-0.01%
2023/11/24	13	69.55	6	70.43	70.80	7	10,125	0.07%
2023/11/22	2	69.75	9	70.43	70.70	-7	9,571	-0.07%
2023/11/21	1	70.10	13.1	70.55	70.60	-12.1	9,356	-0.13%
2023/11/20	2	69.40	39.2	69.55	70.00	-37.2	9,141	-0.41%
2023/11/17	4.1	67.35	1	67.50	67.40	3	8,935	0.03%
2023/11/16	7	67.17	0	0.00	67.20	7	8,874	0.08%
2023/11/15	6	68.23	13.1	68.42	67.60	-7.1	8,836	-0.08%
2023/11/14	0.2	65.92	16	65.86	66.10	-15.8	8,635	-0.18%
2023/11/13	8.2	63.26	2	63.75	63.60	6.2	8,651	0.07%
2023/11/10	29	63.94	7.1	64.51	63.70	21.9	8,596	0.25%
2023/11/09	12	64.97	2	64.40	64.60	10	8,583	0.12%
2023/11/08	6	65.45	11	65.44	65.40	-5	8,677	-0.06%
2023/11/07	8	66.05	2	66.25	65.90	6	8,693	0.07%
2023/11/06	13	64.76	3	65.03	65.40	10	8,664	0.12%
2023/11/03	0	66.30	4	66.18	66.10	-4	8,452	-0.05%
2023/11/02	2	65.15	1	65.80	65.60	1	8,451	0.01%
2023/11/01	2.1	64.58	0	0.00	64.50	2.1	8,360	0.03%
2023/10/31	1	65.10	2	65.90	64.70	-1	8,416	-0.01%
2023/10/30	2.1	64.61	1	64.90	64.90	1.1	8,489	0.01%
2023/10/27	9.2	65.05	0	0.00	64.80	9.2	8,531	0.11%
2023/10/26	3	66.37	1	66.30	66.10	2	8,531	0.02%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	20.4	67.95	10.1	67.93	67.80	10.3	8,898	0.12%
2023/10/23	3	69.83	1	69.60	69.60	2	8,945	0.02%
2023/10/20	7	70.40	2	70.00	70.30	5	8,977	0.06%
2023/10/19	5	70.54	0	0.00	70.50	5	8,939	0.06%
2023/10/18	14	70.35	8	70.46	70.20	6	8,999	0.07%
2023/10/17	6	70.95	2.1	71.14	70.90	3.9	8,886	0.04%
2023/10/16	4	70.35	4	70.43	70.60	0	8,898	0.00%
2023/10/13	4	70.30	7.1	71.01	70.80	-3.1	8,919	-0.03%
2023/10/12	14.2	68.68	50	70.31	71.00	-35.8	8,808	-0.41%
2023/10/11	10	70.51	19	70.81	70.70	-9	8,569	-0.11%
2023/10/06	3	69.47	4	68.95	69.20	-1	8,525	-0.01%
2023/10/05	2	68.20	4	69.50	69.50	-2	8,578	-0.02%
2023/10/04	15	67.71	9	68.01	67.70	6	8,613	0.07%
2023/10/03	1	70.26	1	70.16	68.10	0	8,654	0.00%
2023/10/02	0	0.00	7	67.67	67.60	-7	8,587	-0.08%
2023/09/28	33.1	66.47	12	65.67	65.60	21.1	8,542	0.25%
2023/09/27	1	70.10	1	69.60	69.80	0	8,234	0.00%
2023/09/26	5	70.66	2	70.45	70.30	3	8,255	0.04%
2023/09/25	4	72.20	0	0.00	71.60	4	8,271	0.05%
2023/09/22	3.1	72.10	6	71.85	72.00	-3	8,461	-0.03%
2023/09/21	1.1	72.03	9	72.10	72.80	-8	8,584	-0.09%
2023/09/20	4	70.83	3	70.90	70.70	1	8,534	0.01%
2023/09/19	14	72.07	2.1	72.00	71.70	11.9	8,729	0.14%
2023/09/18	0	0.00	2	73.40	72.30	-2	8,931	-0.02%
2023/09/15	9.1	70.69	34.5	72.19	72.40	-25.4	9,068	-0.28%
2023/09/14	2	69.35	52	69.72	70.00	-50	8,745	-0.57%
2023/09/13	6	67.65	12	68.20	68.40	-6	8,704	-0.07%
2023/09/11	4	66.35	1	65.70	65.70	3	8,993	0.03%
2023/09/08	11	66.47	1	67.40	67.20	10	9,209	0.11%
2023/09/07	2	68.95	2	68.40	67.20	0	9,409	0.00%
2023/09/06	2	68.10	1	68.10	68.00	1	9,453	0.01%
2023/09/05	4	67.88	0	0.00	68.10	4	9,499	0.04%
2023/09/04	11	67.41	0	0.00	67.60	11	9,556	0.12%
2023/09/01	0	68.00	12.2	68.61	68.20	-12.2	9,565	-0.13%
2023/08/31	35	67.70	42	67.11	66.60	-7	9,428	-0.07%
2023/08/30	10.1	66.62	0	67.00	66.70	10	9,383	0.11%
2023/08/29	0	0.00	0.1	66.20	66.20	-0.1	9,505	0.00%
2023/08/24	0	0.00	5	65.20	65.30	-5	10,028	-0.05%
2023/08/23	2	63.00	1	63.80	63.50	1	10,157	0.01%
2023/08/22	4	63.68	0	0.00	63.50	4	10,395	0.04%
2023/08/21	51	63.42	41	63.50	63.40	10	10,899	0.09%
2023/08/17	0	0.00	0	66.00	65.60	0	11,119	0.00%
2023/08/16	0	63.70	0	0.00	63.70	0	11,260	0.00%
2023/08/15	44	65.28	0	0.00	64.60	44	11,326	0.39%
2023/08/14	4	65.40	0	0.00	64.90	4	11,543	0.03%
2023/08/11	0	0.00	1	68.10	67.90	-1	11,783	-0.01%
2023/08/10	1	67.02	1	67.40	67.10	0	11,789	0.00%
2023/08/09	1	69.00	0	0.00	68.90	1	11,769	0.01%
2023/08/08	2	69.10	2	68.65	68.50	0	11,788	0.00%
2023/08/04	3	69.33	3	70.03	69.90	0	11,794	0.00%
2023/08/02	1	69.90	1.1	69.20	69.10	-0.1	11,778	0.00%
2023/08/01	8	71.30	0	0.00	71.00	8	11,775	0.07%
2023/07/31	1	73.89	1	74.00	72.30	0	11,778	0.00%
2023/07/28	4	74.10	10.2	74.12	74.80	-6.1	11,713	-0.05%
2023/07/27	3.1	71.18	33.1	71.31	71.40	-30	11,480	-0.26%
2023/07/26	4	66.90	2	67.10	67.10	2	11,341	0.02%
2023/07/25	2	68.25	0	0.00	68.20	2	11,414	0.02%
2023/07/21	2	69.40	1	70.10	70.10	1	11,443	0.01%
2023/07/19	0	70.49	1	71.20	70.40	-1	11,461	-0.01%
2023/07/18	4	70.85	0	0.00	69.50	4	11,413	0.04%
2023/07/17	5	70.71	0	0.00	71.70	5	11,465	0.04%
2023/07/14	1	71.20	1	71.60	71.70	0	11,512	0.00%
2023/07/13	3	70.87	2.1	71.60	70.90	0.9	11,526	0.01%
2023/07/12	12	68.82	10	70.07	70.10	2	11,523	0.02%
2023/07/11	0.1	70.00	20.3	70.89	69.90	-20.2	11,521	-0.18%
2023/07/10	20	69.85	3	69.60	69.70	17	11,643	0.15%
2023/07/07	2	69.00	1	69.50	69.10	1	12,084	0.01%
2023/07/06	2	69.70	1.1	70.20	70.10	0.9	12,369	0.01%
2023/07/05	1	70.30	0	0.00	70.10	1	12,646	0.01%
2023/07/04	2	70.30	2	70.55	70.40	0	12,939	0.00%
2023/07/03	38	70.32	0	0.00	70.10	38	13,198	0.29%
2023/06/30	6	70.63	1	70.70	70.80	5	13,756	0.04%
2023/06/29	2	72.65	4	72.35	72.20	-2	13,957	-0.01%
2023/06/28	1	70.70	1	70.40	69.50	0	13,915	0.00%
2023/06/27	9	71.49	15	72.24	70.80	-6	13,928	-0.04%
2023/06/26	6	72.73	0	0.00	73.00	6	13,798	0.04%
2023/06/21	12	74.60	2	74.30	74.60	10	13,909	0.07%
2023/06/20	0.1	77.58	2	77.80	77.40	-1.9	13,709	-0.01%
2023/06/19	2	78.60	0	78.10	78.00	2	13,645	0.01%
2023/06/16	0	77.40	36.2	77.68	78.50	-36.1	13,584	-0.27%
2023/06/15	3.1	75.30	2	75.40	75.30	1.1	13,317	0.01%
2023/06/14	2	75.74	18	76.12	76.20	-16	13,331	-0.12%
2023/06/13	1.1	74.68	11	74.89	74.80	-10	13,089	-0.08%
2023/06/12	21	71.80	30	72.82	72.90	-9	12,895	-0.07%
2023/06/09	2	70.61	1	71.30	71.30	1	12,835	0.01%
2023/06/08	1	70.20	1	70.20	70.20	0	12,837	0.00%
2023/06/07	7	71.54	2	72.00	71.90	5	12,807	0.04%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	6	72.90	72.90	-6	13,091	-0.05%
2023/06/01	4	71.75	1	72.50	71.40	3	12,992	0.02%
2023/05/31	7	72.29	9	72.52	73.50	-2	12,867	-0.02%
2023/05/30	0	0.00	2	71.75	71.90	-2	12,652	-0.02%
2023/05/29	3	71.00	0	0.00	71.20	3	12,614	0.02%
2023/05/26	4	72.58	1	73.20	71.90	3	12,517	0.02%
2023/05/25	12	70.87	16	71.55	72.40	-4	12,261	-0.03%
2023/05/24	10	69.90	8	69.81	69.90	2	11,824	0.02%
2023/05/23	3	69.47	3	69.77	69.90	0	11,637	0.00%
2023/05/22	6	70.23	23	71.01	70.10	-17	11,504	-0.15%
2023/05/19	17	68.88	16	69.46	69.90	1	11,249	0.01%
2023/05/18	6	68.67	2.3	69.48	69.30	3.7	11,183	0.03%
2023/05/17	0	0.00	14	67.67	68.00	-14	10,951	-0.13%
2023/05/16	12	64.70	2	64.70	64.60	10	10,611	0.09%
2023/05/15	1	63.80	0	0.00	63.90	1	10,610	0.01%
2023/05/11	7	63.64	2	63.21	63.30	5	10,652	0.05%
2023/05/10	1	63.80	1	64.20	64.20	0	10,683	0.00%
2023/05/08	7	65.70	3	64.90	64.80	4	10,677	0.04%
2023/05/05	4	67.08	1	66.90	66.70	3	10,645	0.03%
2023/05/04	0	0.00	4	67.63	68.00	-4	10,703	-0.04%
2023/05/03	4	67.40	4	66.60	67.10	0	10,701	0.00%
2023/05/02	2	67.05	9	67.12	66.70	-7	10,809	-0.06%
2023/04/28	7	66.83	7	67.26	67.80	0	11,092	0.00%
2023/04/27	11	65.27	5	65.00	65.60	6	10,915	0.05%
2023/04/26	0	0.00	1	63.50	64.10	-1	10,929	-0.01%
2023/04/25	1	63.30	1	64.90	63.50	0	10,897	0.00%
2023/04/24	2	64.16	1	65.10	64.20	1	10,804	0.01%
2023/04/21	4	64.70	2	65.25	64.50	2	10,840	0.02%
2023/04/20	4	65.55	2	65.50	65.50	2	10,849	0.02%
2023/04/19	4	67.13	14	67.17	67.00	-10	10,886	-0.09%
2023/04/18	3.3	67.24	1	67.30	67.30	2.3	10,914	0.02%
2023/04/17	4	67.35	7	67.67	68.00	-3	11,094	-0.03%
2023/04/14	16	67.71	2	67.70	67.60	14	11,065	0.13%
2023/04/13	2	67.95	2	68.45	67.50	0	11,035	0.00%
2023/04/12	1	69.70	9	68.30	69.10	-8	10,786	-0.07%
2023/04/11	17	68.41	29	68.37	68.20	-12	10,277	-0.12%
2023/04/10	3	67.07	13	66.65	66.70	-10	9,887	-0.10%
2023/04/07	14	67.84	11	68.29	68.60	3	9,551	0.03%
2023/04/06	12	64.93	10	66.03	66.40	2	9,152	0.02%
2023/03/31	31	66.16	41.1	66.25	66.50	-10.1	8,839	-0.11%
2023/03/30	16	64.32	30.1	64.43	63.90	-14.1	8,287	-0.17%
2023/03/29	9	61.79	6	60.90	61.00	3	7,940	0.04%
2023/03/28	2	62.90	8.1	62.63	62.50	-6.1	7,909	-0.08%
2023/03/27	4	63.48	2.4	63.24	63.20	1.6	7,836	0.02%
2023/03/24	3	63.07	24.7	63.01	63.30	-21.7	7,789	-0.28%
2023/03/23	0.4	59.70	4	60.20	59.80	-3.7	7,417	-0.05%
2023/03/22	2	59.10	2	59.65	59.10	0	7,411	0.00%
2023/03/21	2	59.10	5	58.64	58.60	-3	7,446	-0.04%
2023/03/20	1	58.90	6	59.00	59.20	-5	7,469	-0.07%
2023/03/17	0	0.00	5	59.38	59.30	-5	7,553	-0.07%
2023/03/16	1	57.70	4	58.03	57.70	-3	7,489	-0.04%
2023/03/15	3	58.20	7	58.66	58.00	-4	7,569	-0.05%
2023/03/14	3	57.87	3	58.33	58.00	0	7,741	0.00%
2023/03/13	2.1	58.45	1	59.00	58.50	1.1	7,760	0.01%
2023/03/10	1	58.04	1	58.71	58.70	0	7,943	0.00%
2023/03/09	10.3	60.18	25.2	61.04	59.10	-14.9	8,062	-0.18%
2023/03/08	2	60.79	48	60.67	61.00	-46	8,128	-0.57%
2023/03/07	0	0.00	1	58.60	58.50	-1	8,121	-0.01%
2023/03/06	4	57.88	2	58.20	57.70	2	8,223	0.02%
2023/03/03	0	0.00	2	58.10	57.90	-2	8,220	-0.02%
2023/03/02	2	57.10	0	0.00	57.30	2	8,249	0.02%
2023/03/01	5	57.42	0	0.00	57.30	5	8,250	0.06%
2023/02/24	2	59.20	2	58.75	58.40	0	8,296	0.00%
2023/02/23	7	59.01	7	58.99	59.50	0	8,398	0.00%
2023/02/22	1.1	58.81	1	58.70	58.70	0	8,649	0.00%
2023/02/21	1.1	60.38	2	60.30	60.40	-0.9	8,811	-0.01%
2023/02/20	0.1	59.99	2	60.25	60.00	-2	8,908	-0.02%
2023/02/17	0.2	59.76	1	60.00	59.70	-0.8	9,019	-0.01%
2023/02/16	1	59.60	1	59.90	59.70	0	9,137	0.00%
2023/02/15	1	58.30	2	58.30	58.50	-1	9,312	-0.01%
2023/02/14	5	58.10	6	58.52	58.40	-1	9,351	-0.01%
2023/02/13	3	57.53	2	57.75	57.60	1	9,438	0.01%
2023/02/10	0	0.00	3	58.63	58.30	-3	9,554	-0.03%
2023/02/09	5	57.68	1	58.10	58.00	4	9,686	0.04%
2023/02/08	0	0.00	6	58.92	58.40	-6	9,703	-0.06%
2023/02/07	7	58.13	2	58.30	58.20	5	9,763	0.05%
2023/02/06	0	58.70	6	58.35	58.10	-6	9,798	-0.06%
2023/02/03	0	0.00	1	60.10	59.90	-1	9,805	-0.01%
2023/02/02	1.3	59.37	3	59.50	59.90	-1.7	9,835	-0.02%
2023/02/01	5	57.88	1	58.20	58.20	4	9,842	0.04%
2023/01/31	5.1	58.65	0.1	58.93	57.80	4.9	9,858	0.05%
2023/01/30	50	60.16	6.1	60.36	60.30	43.9	9,772	0.45%
2023/01/17	1	56.80	0	57.20	57.70	1	9,566	0.01%
2023/01/16	1	57.00	7	57.21	57.50	-6	9,732	-0.06%
2023/01/13	1	56.39	4	56.35	56.00	-3	9,885	-0.03%
2023/01/12	0	56.80	0	56.30	56.20	0	10,227	0.00%
2023/01/11	0	56.00	8	56.74	57.00	-8	10,492	-0.08%
2023/01/10	0	56.60	2.1	56.51	56.50	-2.1	10,614	-0.02%
2023/01/09	0	0.00	5.1	56.03	56.70	-5.1	10,734	-0.05%
2023/01/06	1	54.00	1	54.30	55.00	0	11,045	0.00%
2023/01/05	6	55.20	18.4	55.09	54.90	-12.4	11,150	-0.11%
2023/01/04	2	53.50	8	54.09	54.10	-6	11,365	-0.05%
2023/01/03	0	0.00	0	53.00	53.00	0	11,448	0.00%
2022/12/28	1.1	51.30	0	0.00	51.30	1.1	11,959	0.01%
2022/12/27	1	51.70	0	0.00	51.90	1	12,174	0.01%
2022/12/22	1	51.70	0	0.00	51.70	1	12,618	0.01%
2022/12/21	2.2	51.69	0	0.00	51.50	2.2	12,675	0.02%
2022/12/20	2.1	52.13	0	0.00	52.00	2.1	12,632	0.02%
2022/12/19	0	54.30	0.1	54.50	53.70	0	12,685	0.00%
2022/12/16	23	54.61	1	54.50	54.50	22	12,705	0.17%
2022/12/15	0.1	55.70	6	55.82	55.90	-6	12,692	-0.05%
2022/12/14	1	55.30	5	55.42	55.50	-4	12,755	-0.03%
2022/12/13	2	55.00	4	54.88	54.80	-2	12,848	-0.02%
2022/12/09	2	53.70	1	53.80	53.70	1	13,049	0.01%
2022/12/08	1	53.52	6	54.13	54.00	-5	13,003	-0.04%
2022/12/07	6	53.64	2	53.50	53.50	4	13,037	0.03%
2022/12/06	10	54.66	3	54.33	54.30	7	12,971	0.05%
2022/12/02	21.1	56.52	0	0.00	56.10	21.1	12,759	0.17%
2022/12/01	19	57.90	170	58.05	57.50	-151	12,598	-1.20%	大賣/鉅額交易
2022/11/30	11.1	56.38	17	56.61	56.80	-5.9	12,465	-0.05%
2022/11/29	5	57.12	2	57.10	57.20	3	12,256	0.02%
2022/11/28	1	58.80	0	0.00	58.50	1	12,021	0.01%
2022/11/25	2	60.20	1	59.70	59.70	1	11,941	0.01%
2022/11/24	1	59.90	3	60.27	59.90	-2	11,927	-0.02%
2022/11/23	1	59.50	9	59.62	59.80	-8	11,862	-0.07%
2022/11/22	1	58.70	11	59.00	59.20	-10	11,790	-0.08%
2022/11/21	20	59.32	5	58.22	58.40	15	11,699	0.13%
2022/11/18	3.1	61.26	15.2	61.46	60.70	-12.2	11,515	-0.11%
2022/11/17	13	58.45	14	58.92	58.90	-1	11,262	-0.01%
2022/11/16	3.2	59.22	3.2	60.09	60.10	0	11,043	0.00%
2022/11/15	14.1	59.41	13.6	59.42	59.70	0.5	10,935	0.00%
2022/11/14	2.6	60.05	6.1	60.13	59.90	-3.5	10,840	-0.03%
2022/11/11	53	59.01	9.1	59.64	59.80	43.9	10,735	0.41%
2022/11/10	16.1	57.74	6.1	57.65	58.00	10	10,519	0.09%
2022/11/09	1	57.99	6.1	58.02	58.10	-5	10,463	-0.05%
2022/11/08	3.1	56.67	16.2	57.06	57.10	-13.1	10,372	-0.13%
2022/11/07	12	56.24	9	56.46	56.90	3	10,263	0.03%
2022/11/04	6	54.70	13	54.99	54.90	-7	10,120	-0.07%
2022/11/03	6.4	55.23	8.2	55.70	56.00	-1.8	10,076	-0.02%
2022/11/02	5	54.58	11	53.97	54.80	-6	9,990	-0.06%
2022/11/01	9	54.42	7	54.09	54.00	2	9,994	0.02%
2022/10/31	1	53.80	13	54.46	54.50	-12	10,018	-0.12%
2022/10/28	17	53.15	50	53.40	53.10	-33	9,982	-0.33%
2022/10/27	10	54.67	1	55.20	55.00	9	9,909	0.09%
2022/10/26	1	54.69	3	54.67	54.50	-2	9,927	-0.02%
2022/10/25	7	54.48	39.2	54.08	54.10	-32.1	9,873	-0.33%
2022/10/24	0.1	56.20	6.1	56.90	55.60	-6	9,777	-0.06%
2022/10/21	5	56.04	12.2	56.34	55.70	-7.1	9,588	-0.07%
2022/10/20	1.1	55.48	2.1	55.33	55.70	-1	9,364	-0.01%
2022/10/19	5	54.28	4	53.95	53.80	1	9,033	0.01%
2022/10/18	2.1	55.35	2	56.00	55.80	0.1	8,832	0.00%
2022/10/17	0	0.00	0.2	55.15	56.20	-0.2	8,778	0.00%
2022/10/14	14	54.09	28.1	54.23	55.20	-14.1	8,617	-0.16%
2022/10/13	3.1	51.44	14	51.94	51.40	-10.9	8,335	-0.13%
2022/10/12	5	51.32	25.9	52.21	52.70	-20.9	8,264	-0.25%
2022/10/11	14	49.66	8	49.57	49.75	6	8,133	0.07%
2022/10/07	1	49.85	8	49.94	50.20	-7	8,109	-0.09%
2022/10/06	17	50.38	1	50.20	50.20	16	8,135	0.20%
2022/10/05	2	50.50	40.1	51.02	51.40	-38.1	8,133	-0.47%
2022/10/04	1	49.85	2.5	49.55	49.95	-1.5	7,909	-0.02%
2022/10/03	1	47.05	1	47.65	47.55	0	7,827	0.00%
2022/09/30	6	47.70	13.1	47.71	48.95	-7.1	7,875	-0.09%
2022/09/29	0	0.00	3.1	46.89	47.15	-3.1	7,887	-0.04%
2022/09/28	2	46.60	5	45.82	45.50	-3	7,919	-0.04%
2022/09/27	0	0.00	10	46.00	46.00	-10	7,911	-0.13%
2022/09/26	3.2	45.87	0.2	45.98	45.65	3	8,021	0.04%
2022/09/23	0	0.00	4	47.73	47.60	-4	8,183	-0.05%
2022/09/22	1	46.50	17	46.70	46.80	-16	8,624	-0.19%
2022/09/21	8	47.21	4	47.15	47.15	4	8,703	0.05%
2022/09/20	15.1	47.75	0	0.00	47.65	15.1	8,687	0.17%
2022/09/19	24.3	48.25	1	48.60	48.60	23.3	8,575	0.27%
2022/09/16	6.1	49.38	1	48.90	49.10	5.1	8,503	0.06%
2022/09/15	2.2	50.72	2	51.00	50.40	0.2	8,348	0.00%
2022/09/14	4	50.78	22.1	50.61	50.70	-18.1	8,371	-0.22%
2022/09/13	2	52.40	0	0.00	52.40	2	8,316	0.02%
2022/09/12	0.1	52.48	2	52.45	52.30	-1.9	8,331	-0.02%
2022/09/08	23	50.73	3	51.10	51.10	20	8,389	0.24%
2022/09/07	2	50.55	2	50.90	50.60	0	8,413	0.00%
2022/09/06	1.1	50.72	5.1	51.44	51.20	-4	8,481	-0.05%
2022/09/05	3	51.27	5	51.16	51.10	-2	8,515	-0.02%
2022/09/02	1	52.11	1	52.70	52.10	0	8,675	0.00%
2022/09/01	3	52.50	2	53.00	52.60	1	8,715	0.01%
2022/08/31	0	0.00	5	53.32	53.40	-5	8,690	-0.06%
2022/08/30	2	52.35	0	0.00	52.70	2	8,656	0.02%
2022/08/29	3	52.23	5	52.70	52.50	-2	8,668	-0.02%
2022/08/26	17	53.89	1	54.30	53.50	16	8,694	0.18%
2022/08/25	0	0.00	1	53.30	53.60	-1	8,676	-0.01%
2022/08/24	15.1	52.97	0	0.00	52.60	15.1	8,725	0.17%
2022/08/23	2	53.30	1	53.40	53.40	1	8,861	0.01%
2022/08/22	1	53.70	4	54.03	53.90	-3	8,938	-0.03%
2022/08/19	0	0.00	1	54.20	54.30	-1	9,026	-0.01%
2022/08/18	10	53.65	1	53.60	53.60	9	9,061	0.10%
2022/08/17	1	53.40	2	54.30	55.00	-1	9,063	-0.01%
2022/08/16	3	53.57	1	53.80	53.80	2	9,084	0.02%
2022/08/15	1	53.50	0	0.00	53.80	1	9,102	0.01%
2022/08/12	1	54.10	1	54.20	54.10	0	9,083	0.00%
2022/08/11	1	52.70	11	52.97	53.00	-10	9,076	-0.11%
2022/08/10	4	52.05	7	51.77	51.60	-3	9,107	-0.03%
2022/08/09	6	52.90	0	0.00	52.90	6	9,129	0.07%
2022/08/08	8	52.70	1	53.00	53.10	7	9,293	0.08%
2022/08/05	17	53.31	10.1	52.78	53.20	6.9	9,286	0.07%
2022/08/04	20	50.83	2	51.50	51.00	18	9,258	0.19%
2022/08/03	0.1	51.30	0	0.00	51.20	0.1	9,277	0.00%
2022/08/02	11	50.56	4	50.70	50.40	7	9,277	0.08%
2022/08/01	0	0.00	2	52.40	52.20	-2	9,213	-0.02%
2022/07/28	10.1	52.20	0	0.00	52.50	10.1	9,322	0.11%
2022/07/27	3	52.50	2	52.60	52.60	1	9,368	0.01%
2022/07/26	3	52.73	2	52.50	52.50	1	9,398	0.01%
2022/07/22	0	0.00	1	54.00	53.70	-1	9,419	-0.01%
2022/07/21	0	0.00	15	54.00	54.30	-15	9,328	-0.16%
2022/07/20	6.1	53.78	3	53.53	53.40	3.1	9,332	0.03%
2022/07/19	3.1	53.37	0	53.50	53.00	3	9,270	0.03%
2022/07/18	1.4	54.31	6.2	53.90	54.20	-4.9	9,209	-0.05%
2022/07/15	0.1	51.00	5.3	50.62	51.40	-5.2	8,975	-0.06%
2022/07/14	1	48.40	3	49.85	49.85	-2	8,934	-0.02%
2022/07/13	3	49.50	5.1	49.38	49.00	-2.1	8,893	-0.02%
2022/07/12	2.1	47.34	0	0.00	47.35	2.1	8,762	0.02%
2022/07/11	6.1	48.91	1	48.50	49.00	5.1	8,699	0.06%
2022/07/08	9.1	50.26	3.1	49.90	49.65	6	8,838	0.07%
2022/07/07	2	48.75	10.2	49.88	50.50	-8.2	8,699	-0.09%
2022/07/06	2.3	48.67	2.1	49.69	48.60	0.2	8,629	0.00%
2022/07/04	5	48.62	4.1	48.49	49.15	0.9	8,559	0.01%
2022/07/01	12.1	48.31	7.1	48.67	48.30	5	8,567	0.06%
2022/06/30	10.3	49.54	42.2	49.41	49.40	-31.9	8,490	-0.38%
2022/06/29	14	57.31	36.1	57.16	57.10	-22.1	8,100	-0.27%
2022/06/28	10	58.50	0	0.00	58.90	10	8,053	0.12%
2022/06/27	2	59.60	0	0.00	59.80	2	8,043	0.02%
2022/06/24	0	58.70	0.1	59.04	58.90	-0.1	8,109	0.00%
2022/06/23	2	58.20	0	0.00	58.30	2	8,157	0.02%
2022/06/22	6.1	59.55	0	0.00	58.10	6.1	8,481	0.07%
2022/06/21	0	60.10	0	0.00	60.00	0	8,867	0.00%
2022/06/20	2.1	60.03	2.2	59.85	59.50	-0.1	8,978	0.00%
2022/06/17	2	59.85	2	59.50	60.10	0	9,071	0.00%
2022/06/16	3.1	61.64	1	61.30	60.40	2.1	9,037	0.02%
2022/06/15	18	61.61	0	0.00	61.20	18	9,029	0.20%
2022/06/14	1.1	61.70	6	62.17	62.20	-5	9,057	-0.05%
2022/06/13	11.1	62.16	71	62.21	62.20	-59.9	9,249	-0.65%
2022/06/10	11	65.01	0	0.00	65.10	11	9,214	0.12%
2022/06/09	0	66.30	11	66.11	65.70	-11	9,270	-0.12%
2022/06/08	0.1	66.06	0	0.00	66.10	0.1	9,338	0.00%
2022/06/07	1	66.00	0	0.00	65.80	1	9,453	0.01%
2022/06/06	1	66.00	5	66.70	66.80	-4	9,489	-0.04%
2022/06/02	2	66.80	87.1	66.79	66.80	-85.1	9,621	-0.88%
2022/06/01	100	66.50	0	0.00	66.80	100	9,880	1.01%
2022/05/31	0	0.00	222	65.67	66.80	-222	9,935	-2.23%	大賣/鉅額交易
2022/05/30	271	65.26	13.1	65.60	65.80	257.9	9,947	2.59%	大買/鉅額交易
2022/05/27	18	63.97	0	0.00	63.90	18	9,937	0.18%
2022/05/26	0.1	64.00	0	0.00	63.50	0.1	9,990	0.00%
2022/05/25	1.1	64.42	1	64.50	64.70	0.1	10,029	0.00%
2022/05/24	9.1	65.22	1	65.50	64.30	8.1	10,158	0.08%
2022/05/23	8.1	66.34	0	0.00	66.40	8.1	10,161	0.08%
2022/05/20	9	66.67	2	66.95	66.80	7	10,280	0.07%
2022/05/18	1	67.69	1.1	67.60	67.20	0	10,704	0.00%
2022/05/17	3	67.00	3	66.83	67.00	0	11,201	0.00%
2022/05/16	3	67.17	6	67.48	66.90	-3	11,396	-0.03%
2022/05/13	2	65.30	0	0.00	65.50	2	11,314	0.02%
2022/05/12	0	0.00	1	64.70	64.60	-1	11,419	-0.01%
2022/05/11	52	65.38	2	65.00	65.20	50	11,594	0.43%
2022/05/10	0	65.80	1	65.80	66.00	-1	11,607	-0.01%
2022/05/09	3	65.70	0	65.10	65.10	3	11,659	0.03%
2022/05/06	1.1	66.52	194	66.00	66.80	-192.9	11,759	-1.64%	大賣/鉅額交易
2022/05/05	144.1	67.00	11	67.36	67.00	133.1	11,942	1.11%	大買/鉅額交易
2022/05/04	2	66.50	136	66.30	66.10	-134	11,822	-1.13%	大賣/鉅額交易
2022/05/03	130	65.90	0	65.80	65.90	130	11,841	1.10%	大買/鉅額交易
2022/04/29	0	0.00	2.1	65.64	65.60	-2.1	11,874	-0.02%
2022/04/28	0	0.00	2.1	63.83	64.20	-2.1	11,991	-0.02%
2022/04/27	1.1	62.31	0.1	62.20	63.20	1	11,955	0.01%
2022/04/26	1.1	64.20	0.1	64.50	64.20	1	11,909	0.01%
2022/04/25	4.1	64.40	0.1	64.90	64.30	4	11,900	0.03%
2022/04/22	1.1	66.21	0	0.00	66.40	1.1	11,817	0.01%
2022/04/21	0	0.00	3.1	66.48	66.90	-3.1	11,799	-0.03%
2022/04/20	1	64.80	2	65.10	65.30	-1	11,771	-0.01%
2022/04/19	0.2	64.44	0	0.00	64.40	0.2	11,725	0.00%
2022/04/18	10	63.81	5	63.92	63.80	5	11,730	0.04%
2022/04/15	3	63.50	2	63.90	63.90	1	11,730	0.01%
2022/04/14	17.4	64.83	0.1	64.50	64.10	17.3	11,775	0.15%
2022/04/13	0	0.00	1.1	66.53	66.70	-1.1	11,644	-0.01%
2022/04/12	5.1	65.60	1	65.50	65.50	4.1	11,716	0.03%
2022/04/11	3	65.90	1.1	65.96	66.80	2	11,656	0.02%
2022/04/08	2	66.90	0	0.00	66.80	2	11,691	0.02%
2022/04/07	10.1	66.72	3	67.07	66.20	7.1	11,833	0.06%
2022/04/06	11	66.89	23	66.60	66.60	-12	11,677	-0.10%
2022/04/01	3.4	68.43	3	68.57	69.20	0.4	11,474	0.00%
2022/03/31	2	69.65	1	69.90	69.20	1	11,373	0.01%
2022/03/30	7	69.44	8	69.65	69.30	-1	11,324	-0.01%
2022/03/29	6	68.92	0	0.00	69.00	6	11,401	0.05%
2022/03/28	4	69.25	6	68.40	69.80	-2	11,703	-0.02%
2022/03/25	68.2	69.27	1	68.90	68.90	67.2	11,833	0.57%
2022/03/24	37.2	70.82	0	0.00	71.30	37.2	11,633	0.32%
2022/03/23	19	73.39	7	74.46	73.70	12	11,227	0.11%
2022/03/22	4.1	74.39	0	0.00	74.00	4.1	11,175	0.04%
2022/03/21	2.1	74.95	3	75.20	74.90	-0.9	11,088	-0.01%
2022/03/18	0	74.20	2.1	74.64	74.80	-2	11,147	-0.02%
2022/03/17	2	73.90	8.1	73.85	74.20	-6.1	11,151	-0.06%
2022/03/16	36.1	71.34	1	70.90	70.90	35.1	11,085	0.32%
2022/03/15	12	73.60	1	73.00	73.00	11	10,921	0.10%
2022/03/14	4	75.15	1	75.70	75.70	3	10,970	0.03%
2022/03/11	37	75.02	1.2	75.51	75.60	35.9	10,971	0.33%
2022/03/10	1.1	76.79	7.1	76.83	76.70	-6.1	11,079	-0.05%
2022/03/09	54	75.93	10	75.80	74.90	44	11,462	0.38%
2022/03/08	16.2	75.74	3	75.43	74.70	13.2	12,369	0.11%
2022/03/07	41.1	77.00	66.1	76.44	76.90	-25	12,479	-0.20%
2022/03/04	0	0.00	1	81.60	81.60	-1	12,687	-0.01%
2022/03/03	1	83.00	110	82.09	82.60	-109	12,750	-0.85%	大賣/鉅額交易
2022/03/02	7.1	79.74	19	79.41	79.70	-12	12,753	-0.09%
2022/03/01	0	0.00	41.2	79.37	79.90	-41.2	12,792	-0.32%
2022/02/25	0.1	77.40	2	77.50	77.10	-1.9	12,808	-0.02%
2022/02/24	31	76.58	1	76.30	76.30	30	13,186	0.23%
2022/02/23	73	79.00	7.1	79.42	79.00	66	13,782	0.48%
2022/02/22	20.1	78.18	20	78.47	78.70	0.1	13,846	0.00%
2022/02/21	131.2	80.67	4	80.40	80.40	127.2	13,791	0.92%	大買/鉅額交易
2022/02/18	5.1	82.26	133.2	83.54	83.50	-128.1	13,757	-0.93%	大賣/鉅額交易
2022/02/17	3.1	82.26	42	82.76	82.70	-38.9	13,560	-0.29%
2022/02/16	0.2	80.24	8	80.24	80.50	-7.8	13,157	-0.06%
2022/02/15	2	78.95	10	79.27	78.80	-8	12,947	-0.06%
2022/02/14	8	77.95	92	77.98	78.70	-84	12,952	-0.65%
2022/02/11	1	79.10	5	79.34	79.00	-4	13,023	-0.03%
2022/02/10	19	78.93	16	78.59	79.00	3	13,004	0.02%
2022/02/09	8	78.25	24.1	78.32	78.50	-16.1	13,050	-0.12%
2022/02/08	4	77.23	3	77.27	77.40	1	13,067	0.01%
2022/02/07	1	76.20	11.1	75.90	76.40	-10.1	13,149	-0.08%
2022/01/26	9	72.13	10	72.46	72.00	-1	13,115	-0.01%
2022/01/25	7	72.10	6	73.25	72.00	1	13,324	0.01%
2022/01/24	2	71.75	5	72.96	72.60	-3	13,311	-0.02%
2022/01/21	10	72.85	3	72.27	72.30	7	13,394	0.05%
2022/01/20	2	75.00	2	75.30	75.10	0	13,388	0.00%
2022/01/19	2	74.95	3	75.37	75.20	-1	13,604	-0.01%
2022/01/18	1	75.90	18	75.67	75.10	-17	13,634	-0.12%
2022/01/17	5	74.38	4	74.40	74.40	1	13,652	0.01%
2022/01/14	3	74.37	3	74.47	74.30	0	13,716	0.00%
2022/01/13	2	74.00	2	74.50	74.60	0	13,705	0.00%
2022/01/12	2	74.49	7	74.44	74.40	-5	13,660	-0.04%
2022/01/11	11	73.97	11	73.35	73.50	0	13,650	0.00%
2022/01/10	3	73.30	17	73.99	74.90	-14	13,727	-0.10%
2022/01/07	2	73.85	0	0.00	73.70	2	13,863	0.01%
2022/01/06	32	74.24	5	73.80	73.80	27	13,995	0.19%
2022/01/05	15	76.10	10	76.11	75.90	5	14,067	0.04%
2022/01/04	3	76.53	2	77.20	77.20	1	14,085	0.01%
2022/01/03	19.1	77.06	3	76.47	76.20	16.1	14,124	0.11%
2021/12/30	36	78.12	23	78.00	78.10	13	14,152	0.09%
2021/12/29	10	76.70	8	76.69	76.60	2	14,294	0.01%
2021/12/28	9.4	76.60	10	76.82	76.70	-0.6	14,486	0.00%
2021/12/27	4	76.05	8	76.29	76.60	-4	14,579	-0.03%
2021/12/24	13	76.73	11	76.55	75.70	2	14,725	0.01%
2021/12/23	25	76.17	7.1	76.14	75.90	17.9	15,123	0.12%
2021/12/22	33	77.42	18	79.22	76.50	15	15,403	0.10%
2021/12/21	13	76.95	16.1	77.85	76.80	-3.1	15,245	-0.02%
2021/12/20	8.1	76.19	13	77.25	75.90	-4.9	15,025	-0.03%
2021/12/17	3	75.00	24	75.90	75.70	-21	14,877	-0.14%
2021/12/16	14.1	75.75	13	76.66	76.00	1.1	14,944	0.01%
2021/12/15	6	75.70	5	75.74	76.00	1	14,956	0.01%
2021/12/14	14	75.61	8	75.36	74.80	6	15,006	0.04%
2021/12/13	9	77.49	4	76.60	76.60	5	14,963	0.03%
2021/12/10	8	76.95	9	77.72	77.80	-1	15,132	-0.01%
2021/12/09	6	77.05	15	77.55	77.50	-9	15,118	-0.06%
2021/12/08	6.2	77.86	7	77.26	76.90	-0.8	15,080	-0.01%
2021/12/07	6	77.42	61	77.57	77.50	-55	14,987	-0.37%
2021/12/06	39	77.59	5	77.60	77.50	34	14,955	0.23%
2021/12/03	49	78.59	10	78.74	78.80	39	14,926	0.26%
2021/12/02	4	79.33	60	79.35	79.80	-56	14,545	-0.39%
2021/12/01	15	75.49	15	75.87	76.00	0	13,754	0.00%
2021/11/30	25	75.94	45.1	75.75	74.20	-20.1	13,587	-0.15%
2021/11/29	26	73.38	17	73.12	73.30	9	13,246	0.07%
2021/11/26	19	74.07	19	74.16	73.50	0	13,296	0.00%
2021/11/25	5	74.96	4	74.53	74.40	1	13,187	0.01%
2021/11/24	4	75.23	22	75.77	75.40	-18	13,138	-0.14%
2021/11/23	18	74.95	19.1	75.82	75.70	-1.1	13,139	-0.01%
2021/11/22	2.1	75.48	79.1	74.38	75.40	-77	12,838	-0.60%
2021/11/19	25.1	70.17	20	70.48	69.60	5.1	12,097	0.04%
2021/11/18	25	71.55	12	71.38	71.60	13	12,059	0.11%
2021/11/17	2.1	70.85	7.2	71.02	71.00	-5.1	12,046	-0.04%
2021/11/16	5.1	70.24	3.1	70.62	70.80	2	12,080	0.02%
2021/11/15	2	70.20	35.1	70.27	70.30	-33.1	12,217	-0.27%
2021/11/12	6.1	68.70	8	68.43	68.70	-1.9	12,256	-0.02%
2021/11/11	11	68.55	2.3	68.13	68.00	8.7	12,517	0.07%
2021/11/10	19.1	69.39	30.1	69.35	69.90	-11	12,744	-0.09%
2021/11/09	28.4	68.25	21	68.55	68.70	7.4	12,955	0.06%
2021/11/08	1	67.60	25	67.20	67.60	-24	13,118	-0.18%
2021/11/05	19	66.15	3.4	65.78	65.70	15.6	13,668	0.11%
2021/11/04	37.4	67.20	9	67.02	66.70	28.4	13,805	0.21%
2021/11/03	5.2	68.13	30	68.54	68.60	-24.8	13,729	-0.18%
2021/11/02	21	67.34	9	67.84	66.50	12	13,653	0.09%
2021/11/01	9	67.18	3	67.40	67.00	6	13,621	0.04%
2021/10/29	5	66.64	10	66.74	66.50	-5	13,787	-0.04%
2021/10/28	32	65.96	45	66.48	66.50	-13	13,799	-0.09%
2021/10/27	25	65.70	26	65.26	66.20	-1	13,851	-0.01%
2021/10/26	3	63.80	4	63.73	63.70	-1	13,765	-0.01%
2021/10/25	4	62.58	208	62.63	63.50	-204	13,794	-1.48%	大賣/鉅額交易
2021/10/22	205	62.10	2	62.10	62.10	203	13,900	1.46%	大買/鉅額交易
2021/10/21	5	63.28	2	62.50	62.50	3	14,044	0.02%
2021/10/20	4	63.53	3	63.50	63.50	1	14,119	0.01%
2021/10/19	3	62.53	3.1	63.36	63.50	-0.1	14,374	0.00%
2021/10/18	8	62.88	107	64.25	62.70	-99	14,627	-0.68%	大賣/
2021/10/15	0	63.70	158	63.33	63.70	-158	15,092	-1.05%	大賣/鉅額交易
2021/10/14	0	0.00	16	62.04	62.30	-16	15,126	-0.11%
2021/10/13	14	60.09	11	59.67	59.40	3	15,201	0.02%
2021/10/12	10	60.91	3	61.00	61.00	7	15,328	0.05%
2021/10/08	12	62.03	14	62.32	61.60	-2	15,434	-0.01%
2021/10/07	12	61.75	13	61.87	61.60	-1	15,727	-0.01%
2021/10/06	92	63.07	19	61.54	61.40	73	16,326	0.45%
2021/10/05	192	63.67	13	64.57	64.60	179	16,722	1.07%	大買/鉅額交易
2021/10/04	23	64.58	86	64.92	64.90	-63	16,830	-0.37%
2021/10/01	36	64.82	47	64.54	64.30	-11	16,962	-0.06%
2021/09/30	31	66.71	37	67.46	65.90	-6	17,021	-0.04%
2021/09/29	51	65.31	193	66.00	67.20	-142	16,775	-0.85%	大賣/鉅額交易
2021/09/28	29	66.17	154	65.12	66.30	-125	16,631	-0.75%	大賣/鉅額交易
2021/09/27	6	64.53	6	64.60	64.60	0	16,644	0.00%
2021/09/24	145	64.88	0	0.00	64.90	145	16,907	0.86%	大買/鉅額交易
2021/09/23	0	0.00	141	64.37	64.40	-141	17,098	-0.82%	大賣/鉅額交易
2021/09/22	16	63.08	8	63.00	63.00	8	17,247	0.05%
2021/09/17	0	0.00	1	64.80	64.90	-1	17,496	-0.01%
2021/09/16	125	64.58	123	64.01	64.60	2	17,933	0.01%	大買/大賣/
2021/09/15	15	65.29	31	64.17	64.00	-16	18,073	-0.09%
2021/09/14	139	65.90	14	66.31	66.20	125	18,197	0.69%	大買/鉅額交易
2021/09/13	23	66.15	26	66.72	65.80	-3	18,298	-0.02%
2021/09/10	32	66.19	164	66.67	66.80	-132	18,621	-0.71%	大賣/鉅額交易
2021/09/09	5	64.70	6	65.08	65.60	-1	18,639	-0.01%
2021/09/08	15	64.75	26	64.08	64.30	-11	18,710	-0.06%
2021/09/07	98	65.29	51	66.96	65.20	47	18,732	0.25%
2021/09/06	215	66.43	218	67.26	66.40	-3	18,731	-0.02%	大買/大賣/
2021/09/03	117	66.00	0	0.00	66.00	117	18,706	0.63%	大買/鉅額交易
2021/09/02	37	66.92	129	67.84	66.20	-92	18,806	-0.49%	大賣/
2021/09/01	35.3	67.74	11	67.55	68.10	24.3	19,005	0.13%
2021/08/31	1.2	66.08	7	66.54	66.40	-5.8	18,924	-0.03%
2021/08/30	9	65.40	15	66.11	66.40	-6	19,147	-0.03%
2021/08/27	9	64.78	5	65.20	65.00	4	19,410	0.02%
2021/08/26	17	65.61	2	67.60	65.30	15	19,518	0.08%
2021/08/25	128	66.97	3	67.00	67.00	125	19,468	0.64%	大買/鉅額交易
2021/08/24	6	66.20	2	67.00	66.00	4	19,624	0.02%
2021/08/23	0	0.00	3	66.67	66.80	-3	19,651	-0.02%
2021/08/20	4	66.40	3	66.20	64.60	1	19,882	0.01%
2021/08/19	30	66.59	18.1	66.20	65.70	11.9	19,903	0.06%
2021/08/18	5.1	67.85	14	67.79	69.00	-8.9	19,830	-0.04%
2021/08/17	19	66.65	20	67.11	66.60	-1	19,940	-0.01%
2021/08/16	5	65.10	19	65.37	66.30	-14	19,744	-0.07%
2021/08/13	43	64.75	60	63.74	64.30	-17	19,530	-0.09%
2021/08/12	46	66.12	0	0.00	66.30	46	19,218	0.24%
2021/08/11	44	68.21	8	67.84	67.30	36	19,072	0.19%
2021/08/10	16	72.00	242	71.19	70.90	-226	18,705	-1.21%	大賣/鉅額交易
2021/08/09	10	72.40	11	74.01	73.70	-1	18,666	-0.01%
2021/08/06	7	73.99	0	0.00	73.60	7	18,793	0.04%
2021/08/05	216	75.20	204	75.40	75.20	12	19,056	0.06%	大買/大賣/
2021/08/04	306	75.38	37	76.09	75.50	269	19,443	1.38%	大買/鉅額交易
2021/08/03	5	75.40	159	75.41	75.80	-154	19,608	-0.79%	大賣/鉅額交易
2021/08/02	161	74.50	417	74.14	74.50	-256	19,682	-1.30%	大買/大賣/鉅額交易
2021/07/30	415.2	72.42	16	72.32	72.30	399.2	19,769	2.02%	大買/鉅額交易
2021/07/29	3	72.07	1	72.00	72.00	2	19,921	0.01%
2021/07/28	2.1	71.55	148	71.38	72.20	-146	20,073	-0.73%	大賣/鉅額交易
2021/07/27	17	73.83	168	74.21	73.30	-151	20,281	-0.74%	大賣/鉅額交易
2021/07/26	20	73.24	13	73.77	73.50	7	20,386	0.03%
2021/07/23	120	72.91	102	74.36	73.40	18	20,489	0.09%	大買/大賣/
2021/07/22	156	73.81	16	74.09	73.70	140	20,352	0.69%	大買/鉅額交易
2021/07/21	205.1	73.22	55	71.76	71.50	150.1	20,224	0.74%	大買/鉅額交易
2021/07/20	11	74.87	285	74.92	74.50	-274	19,822	-1.38%	大賣/鉅額交易
2021/07/19	37	75.71	5	75.86	75.60	32	19,898	0.16%
2021/07/16	88	77.36	17	77.32	77.40	71	20,109	0.35%
2021/07/15	279	78.56	8	78.65	78.60	271	20,084	1.35%	大買/鉅額交易
2021/07/14	13	77.82	468	78.03	77.80	-455	20,052	-2.27%	大賣/鉅額交易
2021/07/13	624	77.99	349	78.50	76.90	275	19,790	1.39%	大買/大賣/鉅額交易
2021/07/12	194	76.97	18	77.10	76.40	176	19,185	0.92%	大買/鉅額交易
2021/07/09	8	77.33	14	77.35	78.60	-6	18,599	-0.03%
2021/07/08	30	78.60	2	78.45	78.40	28	18,659	0.15%
2021/07/07	13	79.64	9	79.73	79.50	4	18,813	0.02%
2021/07/06	14	79.74	6	79.30	79.10	8	19,223	0.04%
2021/07/05	73	80.43	14	80.63	80.40	59	19,693	0.30%
2021/07/02	14	79.64	6	79.82	79.50	8	19,631	0.04%
2021/07/01	25	78.47	25	78.48	78.00	0	19,620	0.00%
2021/06/30	14.1	79.25	5	79.72	79.70	9.1	19,992	0.05%
2021/06/29	22	80.25	13	81.45	79.30	9	20,802	0.04%
2021/06/28	182	81.45	19	81.76	81.20	163	20,711	0.79%	大買/鉅額交易
2021/06/25	24	80.49	222	79.88	80.00	-198	20,404	-0.97%	大賣/鉅額交易
2021/06/24	206	77.60	7	77.17	77.60	199	20,025	0.99%	大買/鉅額交易
2021/06/23	16	75.18	5	76.28	76.60	11	19,915	0.06%
2021/06/22	4	75.18	12	75.59	75.20	-8	19,616	-0.04%
2021/06/21	18	75.73	3	75.57	74.70	15	19,487	0.08%
2021/06/18	2	79.50	4	79.70	78.90	-2	19,175	-0.01%
2021/06/17	11	78.45	2	78.65	78.90	9	19,169	0.05%
2021/06/16	10	79.28	6	79.73	79.10	4	19,225	0.02%
2021/06/15	5	78.70	4	79.03	78.70	1	19,348	0.01%
2021/06/11	13	79.45	3	79.57	78.80	10	19,304	0.05%
2021/06/10	13	78.36	7	78.97	79.50	6	19,253	0.03%
2021/06/09	13	78.03	8	77.60	77.20	5	19,120	0.03%
2021/06/08	2	80.30	12	80.52	80.10	-10	19,109	-0.05%
2021/06/07	44	79.88	5	79.68	79.40	39	19,165	0.20%
2021/06/04	41	82.33	10	82.48	82.20	31	19,066	0.16%
2021/06/03	26	83.65	152	83.05	83.60	-126	18,935	-0.67%	大賣/鉅額交易
2021/06/02	6	81.47	84	80.95	81.60	-78	18,891	-0.41%
2021/06/01	27	82.07	12	82.21	81.30	15	19,089	0.08%
2021/05/31	203	81.72	1	81.50	81.90	202	19,265	1.05%	大買/鉅額交易
2021/05/28	9	80.73	23	80.77	80.60	-14	19,541	-0.07%
2021/05/27	10	76.57	7	77.69	78.30	3	19,505	0.02%
2021/05/26	3	78.43	12	77.93	77.80	-9	19,647	-0.05%
2021/05/25	11	78.72	11	78.82	78.80	0	19,919	0.00%
2021/05/24	4	75.88	5	76.98	76.60	-1	20,106	0.00%
2021/05/21	16	76.09	5	77.34	76.30	11	20,324	0.05%
2021/05/20	0.1	75.20	0	0.00	75.20	0.1	20,659	0.00%
2021/05/19	14	75.19	16	75.10	75.10	-2	21,212	-0.01%
2021/05/18	22	76.16	6	76.38	76.80	16	21,152	0.08%
2021/05/17	3	71.37	5	71.66	71.70	-2	21,207	-0.01%
2021/05/14	6	74.57	4	73.85	73.00	2	21,068	0.01%
2021/05/13	8.1	73.60	6	74.37	74.30	2.1	20,903	0.01%
2021/05/12	17	69.75	20	72.34	73.40	-3	20,714	-0.01%
2021/05/11	16	77.61	2	78.50	76.50	14	20,739	0.07%
2021/05/10	11	82.83	3.1	82.25	82.10	7.9	20,746	0.04%
2021/05/07	6	84.77	36	84.23	85.50	-30	20,756	-0.14%
2021/05/06	11.1	83.00	7	83.24	82.90	4.1	20,692	0.02%
2021/05/05	28	84.83	19	83.39	82.70	9	20,497	0.04%
2021/05/04	9	85.54	11	85.54	85.30	-2	20,372	-0.01%
2021/05/03	13	89.73	22	90.02	87.70	-9	20,113	-0.04%
2021/04/29	15	92.37	4	91.60	91.60	11	19,847	0.06%
2021/04/28	9	94.27	14	94.29	94.40	-5	19,756	-0.03%
2021/04/27	19	94.57	6	94.25	94.00	13	19,929	0.07%
2021/04/26	8	95.40	4	96.18	95.90	4	19,902	0.02%
2021/04/23	24	93.51	10.2	94.11	94.40	13.8	19,919	0.07%
2021/04/22	58	94.79	28	94.42	93.40	30	19,931	0.15%
2021/04/21	30	98.78	1	98.00	98.30	29	19,622	0.15%
2021/04/20	9	100.87	2	100.75	99.70	7	19,558	0.04%
2021/04/19	5	99.72	3	100.30	99.40	2	19,730	0.01%
2021/04/16	10	99.47	1	98.70	98.70	9	20,139	0.04%
2021/04/15	3	99.53	13	98.71	99.00	-10	20,435	-0.05%
2021/04/14	11	98.87	6	99.70	99.70	5	20,480	0.02%
2021/04/13	8	101.46	21.2	101.53	100.00	-13.2	20,503	-0.06%
2021/04/12	11	99.45	12.2	99.00	99.10	-1.2	20,485	-0.01%
2021/04/09	6	100.68	30.1	101.27	102.50	-24.1	20,283	-0.12%
2021/04/08	6	97.15	15.1	98.28	98.30	-9.1	19,732	-0.05%
2021/04/07	28	97.13	9	96.67	97.10	19	19,728	0.10%
2021/04/06	35.1	97.73	5	97.50	97.30	30.1	19,707	0.15%
2021/04/01	54	99.76	100.8	98.91	100.50	-46.8	19,449	-0.24%
2021/03/31	2	92.75	6	93.28	91.90	-4	18,561	-0.02%
2021/03/30	9	91.33	6	91.87	92.20	3	18,589	0.02%
2021/03/29	6	91.97	3	92.00	91.20	3	18,703	0.02%
2021/03/26	4	91.83	4	91.70	91.90	0	18,884	0.00%
2021/03/25	4	89.93	6	89.63	89.60	-2	19,032	-0.01%
2021/03/24	9	90.45	11.1	90.05	90.00	-2.1	19,048	-0.01%
2021/03/23	5	91.68	5	92.24	91.70	0	19,141	0.00%
2021/03/22	16.1	91.70	11	90.92	90.90	5.1	19,233	0.03%
2021/03/19	67	92.66	28	93.85	92.50	39	19,282	0.20%
2021/03/18	4	94.75	23	94.59	95.50	-19	19,232	-0.10%
2021/03/17	10	92.92	2	91.90	91.90	8	19,428	0.04%
2021/03/16	4.1	93.62	4	93.65	93.40	0.1	19,642	0.00%
2021/03/15	9	92.26	8.6	93.14	93.20	0.4	19,972	0.00%
2021/03/12	11	92.77	6	93.47	93.50	5	20,216	0.02%
2021/03/11	27.1	88.95	10	91.04	91.40	17.1	20,465	0.08%
2021/03/10	3	88.77	41	88.83	87.60	-38	21,091	-0.18%
2021/03/09	8.1	87.33	5	86.66	86.70	3.1	21,468	0.01%
2021/03/08	6	90.65	0	0.00	88.60	6	22,177	0.03%
2021/03/05	17.2	89.09	14	90.31	89.70	3.2	22,681	0.01%
2021/03/04	14	92.66	10	93.14	91.80	4	22,635	0.02%
2021/03/03	32	93.08	8	92.26	92.00	24	22,511	0.11%
2021/03/02	18	96.09	7	97.86	95.50	11	22,276	0.05%
2021/02/26	22	96.48	7	97.30	96.50	15	22,274	0.07%
2021/02/25	7	99.94	22	100.25	98.50	-15	22,237	-0.07%
2021/02/24	14	99.06	13	99.60	96.60	1	22,219	0.00%
2021/02/23	27	97.00	17	97.43	98.40	10	21,957	0.05%
2021/02/22	24	97.08	20	97.44	97.10	4	21,922	0.02%
2021/02/19	13	92.63	55	93.92	93.00	-42	21,797	-0.19%
2021/02/18	12	89.93	12	90.17	89.90	0	21,892	0.00%
2021/02/17	9	89.63	17	90.54	89.90	-8	22,303	-0.04%
2021/02/05	2	86.90	8	87.46	86.70	-6	22,090	-0.03%
2021/02/04	12	85.69	7	86.54	86.60	5	22,357	0.02%
2021/02/03	11.1	87.46	23	87.16	86.30	-11.9	22,408	-0.05%
2021/02/02	15	87.23	22	88.36	86.90	-7	22,289	-0.03%
2021/02/01	9	83.57	22.1	83.22	86.30	-13.1	21,772	-0.06%
2021/01/29	11	80.86	21	81.42	79.90	-10	21,489	-0.05%
2021/01/28	13	79.90	15	79.15	79.40	-2	21,291	-0.01%
2021/01/27	13	82.88	7	82.83	82.50	6	21,208	0.03%
2021/01/26	6	84.37	6	82.97	83.00	0	21,177	0.00%
2021/01/25	8	84.46	7	84.61	85.10	1	21,098	0.00%
2021/01/22	6	85.20	4	85.35	85.40	2	21,067	0.01%
2021/01/21	5	85.14	10	86.28	85.80	-5	21,102	-0.02%
2021/01/20	51	85.44	14	86.03	84.30	37	21,175	0.17%
2021/01/19	14	85.66	15	86.72	86.80	-1	21,044	0.00%
2021/01/18	20	84.73	16	85.78	86.00	4	21,034	0.02%
2021/01/15	34	87.75	3	86.97	86.20	31	20,941	0.15%
2021/01/14	14	88.51	20	90.50	89.80	-6	20,784	-0.03%
2021/01/13	33	87.94	17	88.76	88.70	16	20,666	0.08%
2021/01/12	61	88.82	12	90.03	87.70	49	20,534	0.24%
2021/01/11	40.1	91.71	3	91.27	91.20	37.1	20,327	0.18%
2021/01/08	5	95.36	19	95.05	96.70	-14	19,981	-0.07%
2021/01/07	16	92.69	14	93.00	92.80	2	19,808	0.01%
2021/01/06	9	91.21	21	92.37	91.50	-12	20,333	-0.06%
2021/01/05	17	90.48	34.4	92.76	90.50	-17.4	20,428	-0.09%
2021/01/04	2	89.10	154	89.86	90.70	-152	20,516	-0.74%	大賣/鉅額交易
2020/12/31	9	87.26	10	86.67	86.80	-1	20,634	0.00%
2020/12/30	28.2	87.40	15	87.79	87.30	13.2	21,205	0.06%
2020/12/29	21	87.10	61	88.65	87.00	-40	21,092	-0.19%
2020/12/28	159	88.86	43	88.00	89.10	116	21,056	0.55%	大買/鉅額交易
2020/12/25	13	85.05	8	83.91	84.00	5	20,958	0.02%
2020/12/24	17	84.69	16	84.74	85.30	1	21,220	0.00%
2020/12/23	21	80.98	12	82.06	83.00	9	21,196	0.04%
2020/12/22	9	83.47	6	81.47	81.20	3	21,100	0.01%
2020/12/21	10	84.52	6	84.77	84.20	4	20,900	0.02%
2020/12/18	6	85.48	88	85.20	84.80	-82	20,833	-0.39%
2020/12/17	11	86.42	11	87.00	85.70	0	20,928	0.00%
2020/12/16	1	86.10	5	86.58	85.80	-4	20,906	-0.02%
2020/12/15	15	84.83	11	85.85	84.10	4	20,956	0.02%
2020/12/14	10	84.61	9	85.18	85.30	1	21,185	0.00%
2020/12/11	34	85.10	4.1	84.47	85.30	29.9	21,155	0.14%
2020/12/10	57	90.03	5	88.74	88.30	52	20,817	0.25%
2020/12/09	0	0.00	17	90.31	91.90	-17	20,778	-0.08%
2020/12/08	17	87.58	32	87.03	88.00	-15	20,368	-0.07%
2020/12/07	25	88.85	25	88.56	88.30	0	20,163	0.00%
2020/12/04	40	87.60	101	88.56	87.60	-61	19,684	-0.31%	大賣/
2020/12/03	31	83.77	9	83.76	83.80	22	19,057	0.12%
2020/12/02	66	81.47	72	81.11	81.50	-6	18,803	-0.03%
2020/12/01	4	75.78	16.1	75.54	76.90	-12.1	17,987	-0.07%
2020/11/30	7	72.26	16.3	72.80	72.40	-9.3	17,621	-0.05%
2020/11/27	5	70.60	6	72.62	71.30	-1	17,549	-0.01%
2020/11/26	6	69.37	118	69.52	70.70	-112	17,401	-0.64%	大賣/鉅額交易
2020/11/25	10.1	70.83	5.1	69.58	69.30	5	17,496	0.03%
2020/11/24	10	71.20	20	71.22	71.00	-10	17,273	-0.06%
2020/11/23	5	70.92	12	71.47	71.60	-7	17,100	-0.04%
2020/11/20	3	68.50	6	68.77	68.80	-3	16,876	-0.02%
2020/11/19	5	66.82	21	67.66	67.80	-16	16,884	-0.09%
2020/11/18	48	66.97	13	67.06	67.00	35	16,738	0.21%
2020/11/17	74	66.91	70	66.82	67.10	4	16,602	0.02%
2020/11/16	9	63.88	48	64.08	64.20	-39	16,250	-0.24%
2020/11/13	6	61.90	11	62.13	62.20	-5	16,244	-0.03%
2020/11/12	0	0.00	12	61.76	62.00	-12	16,291	-0.07%
2020/11/11	8	60.20	4	59.93	60.00	4	16,016	0.02%
2020/11/10	5	60.20	5	60.58	60.60	0	15,986	0.00%
2020/11/09	0	0.00	2	60.30	60.40	-2	15,981	-0.01%
2020/11/06	6	59.70	9	59.96	59.80	-3	16,189	-0.02%
2020/11/05	2	59.15	3	59.33	59.40	-1	16,279	-0.01%
2020/11/04	14	58.56	21.1	58.59	59.00	-7.1	16,418	-0.04%
2020/11/03	10	58.76	12	59.01	58.80	-2	16,611	-0.01%
2020/11/02	16	57.69	3	57.90	57.80	13	17,090	0.08%
2020/10/30	14	58.13	6	58.02	57.80	8	17,354	0.05%
2020/10/29	7	58.06	11	58.56	58.20	-4	17,450	-0.02%
2020/10/28	11	59.04	8.2	59.38	58.30	2.8	17,486	0.02%
2020/10/27	19	59.56	17	59.48	59.50	2	17,421	0.01%
2020/10/26	14	60.77	10	61.09	60.50	4	17,388	0.02%
2020/10/23	15	61.43	4	61.38	61.40	11	17,414	0.06%
2020/10/22	10	61.34	16	61.56	61.80	-6	17,445	-0.03%
2020/10/21	30	61.99	13	61.88	61.90	17	17,508	0.10%
2020/10/20	15	61.75	17	61.84	62.10	-2	17,661	-0.01%
2020/10/19	7	60.84	21	61.54	61.80	-14	17,705	-0.08%
2020/10/16	20	60.69	13	60.92	60.10	7	17,779	0.04%
2020/10/15	32	61.89	20	61.74	61.50	12	17,777	0.07%
2020/10/14	19	62.14	99	62.63	62.30	-80	17,593	-0.45%
2020/10/13	40	60.09	75	60.93	61.40	-35	16,959	-0.21%
2020/10/12	10	60.79	38	61.01	60.50	-28	16,700	-0.17%
2020/10/08	34	59.22	35	59.35	59.40	-1	16,548	-0.01%
2020/10/07	17	58.39	101	58.64	59.60	-84	16,572	-0.51%	大賣/
2020/10/06	13	56.78	10	56.60	56.60	3	16,497	0.02%
2020/10/05	19	56.81	6	57.38	56.30	13	16,602	0.08%
2020/09/30	14	56.87	31	56.99	57.50	-17	16,613	-0.10%
2020/09/29	116	56.54	51	56.34	56.90	65	16,445	0.40%	大買/
2020/09/28	16	54.49	17	54.48	55.10	-1	16,302	-0.01%
2020/09/25	15	52.95	9	52.61	52.50	6	16,335	0.04%
2020/09/24	10	52.87	19	53.27	52.90	-9	16,402	-0.05%
2020/09/23	49	53.94	13	53.43	53.30	36	16,387	0.22%
2020/09/22	17	55.66	7	54.97	54.90	10	16,460	0.06%
2020/09/21	10	56.58	39	56.77	56.60	-29	16,429	-0.18%
2020/09/18	21	56.89	21	56.68	56.30	0	16,524	0.00%
2020/09/17	11	56.36	21	56.00	56.80	-10	16,514	-0.06%
2020/09/16	15	54.55	27	55.08	55.20	-12	16,235	-0.07%
2020/09/15	34	54.80	216	55.32	54.50	-182	16,257	-1.12%	大賣/鉅額交易
2020/09/14	215	54.90	32	54.56	54.80	183	16,423	1.11%	大買/鉅額交易
2020/09/11	7	53.17	5	53.30	53.30	2	16,317	0.01%
2020/09/10	25	53.38	13	53.15	53.00	12	16,426	0.07%
2020/09/09	16	53.90	13	54.15	54.20	3	16,440	0.02%
2020/09/08	21.2	54.77	13	54.82	54.80	8.2	16,605	0.05%
2020/09/07	4	54.28	10	54.56	54.30	-6	16,587	-0.04%
2020/09/04	6	52.18	4	52.43	52.80	2	16,544	0.01%
2020/09/03	2	53.35	36	53.30	53.20	-34	16,641	-0.20%
2020/09/02	26	51.42	3	51.10	51.10	23	16,572	0.14%
2020/09/01	9	51.59	4	52.20	52.30	5	16,880	0.03%
2020/08/31	10	53.11	5	52.10	51.90	5	17,363	0.03%
2020/08/28	3	53.73	4	53.90	53.90	-1	17,704	-0.01%
2020/08/27	2	54.05	11	54.01	54.00	-9	17,922	-0.05%
2020/08/26	1	53.10	12	53.45	53.40	-11	17,981	-0.06%
2020/08/25	11	52.67	17.1	52.67	53.00	-6.1	17,901	-0.03%
2020/08/24	7	50.07	8	50.70	51.00	-1	17,951	-0.01%
2020/08/21	9	49.73	9	49.82	49.85	0	18,240	0.00%
2020/08/20	10	49.65	25	48.79	49.20	-15	18,129	-0.08%
2020/08/19	21	52.13	22	52.24	51.80	-1	17,858	-0.01%
2020/08/18	4	55.18	4	55.38	55.10	0	17,340	0.00%
2020/08/17	6	54.68	10	54.50	54.40	-4	17,246	-0.02%
2020/08/14	6	54.70	3	54.83	55.10	3	17,223	0.02%
2020/08/13	12	55.48	10	55.36	55.40	2	17,202	0.01%
2020/08/12	17	54.41	2	55.00	55.10	15	17,282	0.09%
2020/08/11	8	55.60	11	55.71	55.70	-3	17,177	-0.02%
2020/08/10	9	54.34	3	54.40	54.40	6	17,148	0.03%
2020/08/07	39	55.24	33	55.28	55.00	6	17,295	0.03%
2020/08/06	87	56.76	48	57.24	56.40	39	17,063	0.23%
2020/08/05	25	58.17	12	58.17	58.00	13	16,667	0.08%
2020/08/04	62	58.78	14	58.79	58.70	48	16,474	0.29%
2020/08/03	14	59.95	4	59.30	59.30	10	16,402	0.06%
2020/07/31	1	60.80	4	60.73	60.60	-3	16,480	-0.02%
2020/07/30	20	60.14	38	60.03	60.20	-18	16,520	-0.11%
2020/07/29	50	58.90	11	58.92	58.90	39	16,481	0.24%
2020/07/28	2	60.00	15	59.66	59.50	-13	16,514	-0.08%
2020/07/27	9	60.11	6	59.60	59.60	3	16,716	0.02%
2020/07/24	23	62.08	3	60.83	60.40	20	16,853	0.12%
2020/07/23	9	61.66	8	61.99	62.00	1	16,968	0.01%
2020/07/22	13	62.16	10	62.38	61.70	3	17,022	0.02%
2020/07/21	4	61.05	13	61.41	61.20	-9	16,870	-0.05%
2020/07/20	11	60.75	3	60.73	60.80	8	16,851	0.05%
2020/07/17	8	60.35	2	60.35	60.20	6	17,012	0.04%
2020/07/16	5	60.48	5	60.76	60.30	0	17,295	0.00%
2020/07/15	26	61.31	25	61.90	60.10	1	17,225	0.01%
2020/07/14	52	61.98	51	62.15	61.50	1	17,222	0.01%
2020/07/13	39	62.22	55	62.18	62.70	-16	16,903	-0.09%
2020/07/10	6	60.03	7	59.67	59.60	-1	16,663	-0.01%
2020/07/09	5	60.68	22	61.05	61.00	-17	16,657	-0.10%
2020/07/08	15	60.27	1	60.20	60.20	14	16,765	0.08%
2020/07/07	4	60.25	22	60.61	60.80	-18	16,817	-0.11%
2020/07/06	3	59.90	12	60.10	60.20	-9	16,885	-0.05%
2020/07/03	25	59.88	3	59.80	59.80	22	17,143	0.13%
2020/07/02	7	60.07	21	60.46	60.50	-14	17,551	-0.08%
2020/07/01	27	61.11	24	61.34	61.00	3	17,699	0.02%
2020/06/30	1	60.60	16	60.75	61.00	-15	17,652	-0.08%
2020/06/29	12	59.81	14	59.86	59.50	-2	17,948	-0.01%
2020/06/24	7	60.13	21	60.49	60.80	-14	17,985	-0.08%
2020/06/23	10	60.00	10	60.00	60.00	0	18,192	0.00%
2020/06/22	5	60.04	12	60.23	59.90	-7	18,532	-0.04%
2020/06/19	40	59.98	15	60.11	59.80	25	18,742	0.13%
2020/06/18	14	60.28	14	60.40	60.40	0	18,709	0.00%
2020/06/17	13	60.75	2	60.60	60.60	11	18,849	0.06%
2020/06/16	12	60.92	17	61.22	61.50	-5	19,172	-0.03%
2020/06/15	37	60.36	3	60.00	60.00	34	19,427	0.18%
2020/06/12	23	60.60	9	60.53	61.20	14	19,493	0.07%
2020/06/11	45	62.65	5	61.98	61.80	40	19,631	0.20%
2020/06/10	8	63.54	10.2	63.89	64.00	-2.2	19,580	-0.01%
2020/06/09	37	63.53	8	63.61	63.40	29	19,695	0.15%
2020/06/08	21	63.82	22	63.67	63.80	-1	19,846	-0.01%
2020/06/05	66	63.88	90	63.68	64.20	-24	19,428	-0.12%
2020/06/04	34	62.31	53	62.61	62.20	-19	18,970	-0.10%
2020/06/03	28	60.76	20	60.97	61.20	8	18,536	0.04%
2020/06/02	24	60.33	8	60.64	60.10	16	18,384	0.09%
2020/06/01	12	60.80	19	60.92	60.90	-7	18,384	-0.04%
2020/05/29	52	60.03	7	60.06	59.80	45	18,412	0.24%
2020/05/28	20	62.14	17	62.88	60.90	3	18,336	0.02%
2020/05/27	16	60.85	19	60.95	60.70	-3	18,213	-0.02%
2020/05/26	32	60.23	25	60.83	60.70	7	18,430	0.04%
2020/05/25	9	58.94	1	59.10	59.70	8	18,475	0.04%
2020/05/22	10	60.45	16	60.09	59.40	-6	18,595	-0.03%
2020/05/21	5	60.76	4	60.75	60.80	1	18,609	0.01%
2020/05/20	13	60.06	8	60.58	59.90	5	18,581	0.03%
2020/05/19	16	59.19	9	59.17	59.20	7	18,672	0.04%
2020/05/18	21	59.13	14	58.96	58.50	7	18,652	0.04%
2020/05/15	30	60.18	20.7	60.05	60.10	9.3	18,773	0.05%
2020/05/14	38	61.27	15	60.21	60.00	23	18,736	0.12%
2020/05/13	62	62.90	19	63.29	62.90	43	18,450	0.23%
2020/05/12	18	63.77	14	63.86	63.60	4	18,589	0.02%
2020/05/11	10	64.65	17	64.79	64.70	-7	18,536	-0.04%
2020/05/08	19	64.45	3	64.67	63.80	16	18,492	0.09%
2020/05/07	21	64.06	31	64.22	64.40	-10	18,441	-0.05%
2020/05/06	12	63.68	13	63.86	63.30	-1	18,319	-0.01%
2020/05/05	15	63.33	15	63.09	63.00	0	18,303	0.00%
2020/05/04	37	62.78	14	62.69	62.80	23	18,661	0.12%
2020/04/30	28	65.10	22	65.19	65.00	6	18,567	0.03%
2020/04/29	11	64.14	30	64.13	64.20	-19	18,365	-0.10%
2020/04/28	14	62.64	19	62.83	63.20	-5	18,233	-0.03%
2020/04/27	12	61.06	37	60.78	61.60	-25	18,118	-0.14%
2020/04/24	10	59.15	12	59.38	59.10	-2	18,035	-0.01%
2020/04/23	25	59.79	3	59.77	59.40	22	17,998	0.12%
2020/04/22	17	59.19	36	58.82	59.90	-19	17,919	-0.11%
2020/04/21	27	58.77	14	59.32	58.00	13	17,733	0.07%
2020/04/20	16	60.94	4	60.90	60.80	12	17,473	0.07%
2020/04/17	13	61.43	26	62.09	61.10	-13	17,652	-0.07%
2020/04/16	28	61.41	24.1	61.49	61.60	3.9	17,438	0.02%
2020/04/15	30	60.91	45	61.77	61.30	-15	17,361	-0.09%
2020/04/14	4	60.70	3	60.80	60.70	1	17,341	0.01%
2020/04/13	28	60.33	8	60.09	59.80	20	17,368	0.12%
2020/04/10	40	62.01	8	61.95	62.00	32	17,119	0.19%
2020/04/09	23	63.93	10	63.91	62.60	13	17,198	0.08%
2020/04/08	39	62.47	15	63.17	63.40	24	17,481	0.14%
2020/04/07	28	61.01	21	60.90	62.00	7	17,099	0.04%
2020/04/06	11	54.65	25	55.67	56.40	-14	16,665	-0.08%
2020/04/01	1	53.10	10	52.91	53.90	-9	16,459	-0.05%
2020/03/31	11	53.22	6	53.45	53.70	5	16,285	0.03%
2020/03/30	11	53.45	19	53.13	53.90	-8	15,892	-0.05%
2020/03/27	29	56.30	27	55.50	55.00	2	15,737	0.01%
2020/03/26	33	52.92	20	53.08	54.00	13	15,448	0.08%
2020/03/25	7	52.34	18	52.28	52.60	-11	15,288	-0.07%
2020/03/24	8	48.11	7	47.95	48.30	1	15,366	0.01%
2020/03/23	14	45.11	8	45.13	44.20	6	15,378	0.04%
2020/03/20	40	48.62	17	47.81	48.65	23	15,594	0.15%
2020/03/19	16	45.23	2	47.40	45.20	14	15,699	0.09%
2020/03/18	6	51.90	1	51.40	50.20	5	15,940	0.03%
2020/03/17	4.4	55.56	11	55.04	54.10	-6.6	15,935	-0.04%
2020/03/16	18	60.53	17	60.48	59.20	1	15,889	0.01%
2020/03/13	23	62.06	10	61.45	62.90	13	15,789	0.08%
2020/03/12	7	68.73	21	67.47	66.00	-14	15,712	-0.09%
2020/03/11	7	75.01	12	74.42	72.60	-5	15,616	-0.03%
2020/03/10	13.1	74.22	8	74.29	74.90	5.1	16,247	0.03%
2020/03/09	11	76.32	4	74.80	74.80	7	16,399	0.04%
2020/03/06	11	78.80	7	78.61	78.50	4	16,572	0.02%
2020/03/05	1	79.90	7	80.07	80.10	-6	16,512	-0.04%
2020/03/04	4	77.93	6	78.35	78.60	-2	16,441	-0.01%
2020/03/03	2	77.80	9	78.49	77.80	-7	16,394	-0.04%
2020/03/02	9	76.66	3	76.40	76.30	6	16,307	0.04%
2020/02/27	14	79.06	10	77.59	77.30	4	16,166	0.02%
2020/02/26	11	81.98	31	81.65	81.40	-20	15,899	-0.13%
2020/02/25	16	83.32	3	83.23	83.30	13	15,824	0.08%
2020/02/24	4	84.55	5	85.12	84.50	-1	15,791	-0.01%
2020/02/21	4	84.25	5	84.32	84.40	-1	15,767	-0.01%
2020/02/20	16	84.36	9.9	83.81	83.60	6.1	15,878	0.04%
2020/02/19	9	83.66	13	85.00	84.80	-4	15,889	-0.03%
2020/02/18	50	85.40	16	84.19	83.80	34	15,912	0.21%
2020/02/17	14	87.18	32	87.78	88.00	-18	15,974	-0.11%
2020/02/14	30	86.54	11	86.64	86.80	19	15,958	0.12%
2020/02/13	7	86.33	29	86.37	86.50	-22	15,905	-0.14%
2020/02/12	20	84.58	15	84.67	84.70	5	15,692	0.03%
2020/02/11	9	84.01	10	84.49	85.10	-1	15,604	-0.01%
2020/02/10	8	82.98	17	83.48	83.50	-9	15,557	-0.06%
2020/02/07	8	84.25	11	84.65	84.30	-3	15,720	-0.02%
2020/02/06	13.1	84.66	38	84.83	85.10	-24.9	16,029	-0.16%
2020/02/05	4	83.83	43	83.19	84.40	-39	16,011	-0.24%
2020/02/04	12	78.88	7	79.74	79.90	5	15,700	0.03%
2020/02/03	11.1	78.39	10	77.01	79.40	1.1	15,804	0.01%
2020/01/31	10	78.46	9	78.60	78.10	1	15,856	0.01%
2020/01/30	33	78.79	10	78.39	77.80	23	15,773	0.15%
2020/01/20	21	84.70	9	85.09	85.20	12	15,557	0.08%
2020/01/17	9	83.28	2	83.60	83.60	7	15,652	0.04%
2020/01/16	12	83.55	3	83.43	83.40	9	15,683	0.06%
2020/01/15	16	84.94	0	0.00	83.80	16	15,707	0.10%
2020/01/14	12	85.26	6.1	84.99	85.30	5.9	15,890	0.04%
2020/01/13	7	86.06	4	86.05	85.50	3	15,918	0.02%
2020/01/10	6	84.42	10	84.28	84.30	-4	15,943	-0.03%
2020/01/09	3	83.83	6	84.37	83.40	-3	15,933	-0.02%
2020/01/08	19	83.39	11	83.52	82.60	8	15,985	0.05%
2020/01/07	26	81.48	3	81.10	81.10	23	15,937	0.14%
2020/01/06	13	83.57	0	0.00	83.70	13	16,165	0.08%
2020/01/03	16	84.14	5	86.06	84.80	11	16,883	0.07%
2020/01/02	9	87.09	36	86.14	86.00	-27	16,981	-0.16%
2019/12/31	16	83.42	2	83.40	83.40	14	16,518	0.08%
2019/12/30	9	84.61	10	85.21	84.50	-1	16,674	-0.01%
2019/12/27	15	84.35	9	84.30	83.60	6	16,779	0.04%
2019/12/26	6	84.08	6	83.83	83.70	0	16,857	0.00%
2019/12/25	5	83.52	4	83.95	84.10	1	17,027	0.01%
2019/12/24	2	82.90	1	83.50	83.50	1	17,325	0.01%
2019/12/23	7	83.06	20	82.50	82.60	-13	17,442	-0.07%
2019/12/20	4	84.23	1	83.80	83.50	3	17,427	0.02%
2019/12/19	1	85.50	13	84.98	85.50	-12	17,330	-0.07%
2019/12/18	4	83.45	1	84.20	84.00	3	17,121	0.02%
2019/12/17	3	85.20	14	84.89	85.30	-11	16,935	-0.06%
2019/12/16	73	83.33	81	83.51	82.80	-8	16,537	-0.05%
2019/12/13	32	79.45	79	79.77	79.60	-47	16,307	-0.29%
2019/12/12	6	76.88	13	77.20	77.30	-7	16,202	-0.04%
2019/12/11	41	76.56	57	76.26	75.60	-16	16,149	-0.10%
2019/12/10	19	75.76	6	76.05	75.10	13	15,982	0.08%
2019/12/09	4	76.15	9	76.31	76.00	-5	15,918	-0.03%
2019/12/06	50	77.05	24	76.05	75.30	26	15,863	0.16%
2019/12/05	12	77.03	69	76.27	77.20	-57	15,614	-0.37%
2019/12/04	4	72.28	42	73.67	72.60	-38	15,170	-0.25%
2019/12/03	72	73.25	53	73.08	73.30	19	15,695	0.12%
2019/12/02	5	70.60	8	71.46	71.60	-3	15,683	-0.02%
2019/11/29	5	71.28	4	71.35	71.20	1	15,714	0.01%
2019/11/28	2	71.70	2	71.70	71.70	0	15,743	0.00%
2019/11/27	4	70.35	5	71.64	71.10	-1	16,042	-0.01%
2019/11/26	1	71.60	15	71.49	70.80	-14	16,240	-0.09%
2019/11/25	1	70.50	2	70.80	70.80	-1	16,229	-0.01%
2019/11/22	4	70.20	3	70.47	70.10	1	16,398	0.01%
2019/11/21	11	69.15	5	69.20	69.30	6	16,432	0.04%
2019/11/20	6	70.75	4	71.00	71.00	2	16,400	0.01%
2019/11/19	1	71.30	11	71.88	71.20	-10	16,383	-0.06%
2019/11/18	2	71.40	11	71.28	71.10	-9	16,350	-0.06%
2019/11/15	2	69.05	13	68.87	69.00	-11	16,425	-0.07%
2019/11/14	30	67.69	9	67.37	67.20	21	16,375	0.13%
2019/11/13	15	70.51	4	69.90	69.90	11	16,213	0.07%
2019/11/11	0	0.00	1	71.20	71.20	-1	16,841	-0.01%
2019/11/08	0	0.00	8	72.40	72.40	-8	16,960	-0.05%
2019/11/07	1	72.40	2	72.40	72.40	-1	17,237	-0.01%
2019/11/06	13	73.19	3	72.83	72.50	10	17,622	0.06%
2019/11/05	3	72.87	49	72.37	73.00	-46	17,609	-0.26%
2019/11/04	17	70.31	12	70.28	69.80	5	17,614	0.03%
2019/11/01	9	69.88	7	70.13	70.60	2	17,772	0.01%
2019/10/31	17	70.33	0	0.00	70.00	17	18,113	0.09%
2019/10/30	14	71.15	6	71.23	71.10	8	18,232	0.04%
2019/10/29	25	72.34	19	72.46	72.30	6	18,513	0.03%
2019/10/28	3	72.00	11	72.00	71.90	-8	18,880	-0.04%
2019/10/25	26	72.23	27	72.58	71.70	-1	19,226	-0.01%
2019/10/24	9	71.06	9	71.32	71.30	0	19,474	0.00%
2019/10/23	17	71.11	11	71.06	70.60	6	20,013	0.03%
2019/10/22	33	71.18	8	71.34	70.90	25	20,315	0.12%
2019/10/21	18	71.29	10	71.54	71.60	8	20,699	0.04%
2019/10/18	11	71.71	22	71.72	72.30	-11	21,155	-0.05%
2019/10/17	14	70.06	6	70.50	70.40	8	21,006	0.04%
2019/10/16	16	70.25	8	70.65	70.00	8	21,169	0.04%
2019/10/15	23	70.49	2	70.00	69.60	21	21,329	0.10%
2019/10/14	7	72.31	10	73.61	71.70	-3	21,521	-0.01%
2019/10/09	38	73.29	17	72.91	71.40	21	21,722	0.10%
2019/10/08	49	79.06	25	78.64	78.60	24	22,011	0.11%
2019/10/07	9	81.33	11	81.72	81.70	-2	22,204	-0.01%
2019/10/04	26	80.12	11	79.31	79.20	15	22,600	0.07%
2019/10/03	13	80.42	21	80.13	79.90	-8	22,655	-0.04%
2019/10/02	27	82.36	2	82.75	82.00	25	22,675	0.11%
2019/10/01	3	81.23	11	82.58	83.10	-8	22,863	-0.03%
2019/09/27	17	81.44	25	80.82	80.50	-8	23,213	-0.03%
2019/09/26	48	84.00	14.1	84.29	84.30	33.9	23,309	0.15%
2019/09/25	13	84.23	6	84.52	85.00	7	23,355	0.03%
2019/09/24	8	85.43	10	85.73	85.40	-2	23,564	-0.01%
2019/09/23	11	83.78	18	84.32	85.00	-7	23,513	-0.03%
2019/09/20	5	81.94	6	82.58	82.90	-1	23,470	0.00%
2019/09/19	12	81.35	7	81.29	81.40	5	23,507	0.02%
2019/09/18	42	82.45	37	82.93	82.10	5	23,652	0.02%
2019/09/17	17	81.05	45	82.36	82.00	-28	23,426	-0.12%
2019/09/16	8	77.40	23	78.69	78.10	-15	23,070	-0.07%
2019/09/12	0	0.00	4	77.78	77.80	-4	22,934	-0.02%
2019/09/11	8	76.74	1	76.90	76.90	7	23,092	0.03%
2019/09/10	1	76.50	3	76.77	76.50	-2	23,073	-0.01%
2019/09/09	6	77.32	9	77.08	76.50	-3	22,963	-0.01%
2019/09/06	5	77.16	5	76.74	77.10	0	22,935	0.00%
2019/09/05	4	76.65	30	75.74	76.90	-26	22,727	-0.11%
2019/09/04	5	73.16	126	73.48	73.00	-121	22,048	-0.55%	大賣/鉅額交易
2019/09/03	4	71.60	26	72.05	71.20	-22	21,843	-0.10%
2019/09/02	128	71.77	13	71.68	71.80	115	21,945	0.52%	大買/鉅額交易
2019/08/30	16	70.78	16	70.59	70.40	0	22,042	0.00%
2019/08/29	70	71.17	17	71.67	70.90	53	21,791	0.24%
2019/08/28	15	72.77	18	73.03	73.50	-3	21,629	-0.01%
2019/08/27	1	71.70	1	72.20	72.40	0	21,576	0.00%
2019/08/26	7	70.49	6	71.30	71.10	1	21,613	0.00%
2019/08/23	4	71.05	55	71.02	71.50	-51	21,653	-0.24%
2019/08/22	6	70.87	10	70.34	70.30	-4	21,891	-0.02%
2019/08/21	11	69.98	5	70.06	70.20	6	21,999	0.03%
2019/08/20	25	70.31	11	70.67	69.60	14	21,910	0.06%
2019/08/19	61	71.44	6	71.33	71.50	55	21,701	0.25%
2019/08/16	11	70.93	21	71.87	71.30	-10	21,706	-0.05%
2019/08/15	18	71.36	0	0.00	71.40	18	21,528	0.08%
2019/08/14	18	71.91	32	71.95	72.50	-14	21,327	-0.07%
2019/08/13	26	68.25	5	68.76	68.80	21	20,914	0.10%
2019/08/12	6	69.08	11	68.98	69.30	-5	20,823	-0.02%
2019/08/08	14	68.45	29	68.44	68.10	-15	20,648	-0.07%
2019/08/07	15	70.43	15	70.57	69.80	0	20,380	0.00%
2019/08/06	22	68.85	5	69.42	69.20	17	20,360	0.08%
2019/08/05	17	72.14	56	71.99	70.90	-39	20,128	-0.19%
2019/08/02	21	72.45	34	72.33	72.30	-13	19,947	-0.07%
2019/08/01	4	72.00	41	72.31	74.10	-37	19,603	-0.19%
2019/07/31	15	74.08	8	73.99	74.00	7	19,326	0.04%
2019/07/30	51	74.40	29	74.97	75.80	22	18,943	0.12%
2019/07/29	21	75.39	6	75.28	74.80	15	18,672	0.08%
2019/07/26	16	75.24	20	75.88	77.00	-4	18,418	-0.02%
2019/07/25	32.5	74.14	18	75.22	76.50	14.5	18,036	0.08%
2019/07/24	30	71.28	5	71.14	71.80	25	17,555	0.14%
2019/07/23	17	72.31	31	72.16	72.30	-14	17,288	-0.08%
2019/07/22	26	69.72	29	69.61	69.80	-3	16,822	-0.02%
2019/07/19	8	67.40	5	67.70	67.70	3	16,681	0.02%
2019/07/18	14	67.88	38	66.98	66.70	-24	16,766	-0.14%
2019/07/17	16	67.28	18	67.77	67.70	-2	16,761	-0.01%
2019/07/16	22	68.30	19	68.29	67.90	3	16,403	0.02%
2019/07/15	18	68.59	15	68.83	69.90	3	16,011	0.02%
2019/07/12	12	67.37	109	66.69	66.70	-97	15,539	-0.62%	大賣/
2019/07/11	3	65.13	77	65.10	65.40	-74	14,914	-0.50%
2019/07/10	4	63.70	75	64.08	64.40	-71	14,508	-0.49%
2019/07/09	14	61.50	26	61.68	62.80	-12	14,063	-0.09%
2019/07/08	8	60.68	9	61.14	61.00	-1	13,989	-0.01%
2019/07/05	4	61.90	29	61.22	62.00	-25	13,864	-0.18%
2019/07/04	47	59.23	26	59.20	59.20	21	13,603	0.15%
2019/07/03	37	65.52	98	65.38	65.20	-61	13,120	-0.46%
2019/07/02	16	66.31	37	66.37	66.30	-21	12,926	-0.16%
2019/07/01	14	65.76	89	65.82	66.00	-75	12,763	-0.59%
2019/06/28	14	64.26	4	64.38	64.50	10	12,675	0.08%
2019/06/27	18	63.97	6	64.03	64.10	12	12,671	0.09%
2019/06/26	56	63.81	1	63.50	63.70	55	12,576	0.44%
2019/06/25	7.5	63.51	10	63.88	63.30	-2.5	12,511	-0.02%
2019/06/24	22	63.34	1	63.40	63.10	21	12,335	0.17%
2019/06/21	3	63.07	6	62.90	63.00	-3	12,376	-0.02%
2019/06/20	9	62.36	7	62.66	62.30	2	12,425	0.02%
2019/06/19	0	0.00	20	61.91	62.10	-20	12,690	-0.16%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/17	4	61.10	3	61.07	60.90	1	13,002	0.01%
2019/06/14	8	60.94	5	60.92	60.80	3	13,029	0.02%
2019/06/13	5	60.88	34	60.68	60.90	-29	13,208	-0.22%
2019/06/12	8	59.91	11	59.99	60.70	-3	13,381	-0.02%
2019/06/11	47	59.69	9	59.71	59.40	38	13,387	0.28%
2019/06/10	31	59.39	3	59.33	59.30	28	13,385	0.21%
2019/06/06	25	59.20	9	59.18	59.20	16	13,309	0.12%
2019/06/05	64	61.00	17	60.91	60.50	47	13,197	0.36%
2019/06/04	19	60.94	7	60.97	60.90	12	13,239	0.09%
2019/06/03	14	61.11	8	61.53	61.90	6	13,345	0.04%
2019/05/31	16	60.89	21	61.22	61.60	-5	13,594	-0.04%
2019/05/30	7	58.37	29	59.16	60.00	-22	13,647	-0.16%
2019/05/29	11	59.11	3	58.00	58.00	8	14,301	0.06%
2019/05/28	8	60.85	4	60.90	60.90	4	14,202	0.03%
2019/05/27	5	60.40	3	61.03	60.50	2	14,243	0.01%
2019/05/24	11	60.02	3	59.80	59.80	8	14,355	0.06%
2019/05/23	3	60.13	4	60.15	60.20	-1	14,524	-0.01%
2019/05/22	6	61.57	21	60.96	60.80	-15	14,473	-0.10%
2019/05/21	25	61.01	2	61.20	61.50	23	14,511	0.16%
2019/05/20	7	60.79	3	60.90	60.90	4	14,456	0.03%
2019/05/17	4	61.00	3	60.73	60.60	1	14,483	0.01%
2019/05/16	4	61.48	8	61.00	61.00	-4	14,663	-0.03%
2019/05/15	1	61.80	5	62.40	62.00	-4	14,857	-0.03%
2019/05/14	18	59.99	1	61.30	61.50	17	14,930	0.11%
2019/05/13	8	62.73	5	63.90	61.10	3	14,868	0.02%
2019/05/10	9	64.18	49	64.22	63.80	-40	14,877	-0.27%
2019/05/09	17	64.86	12	64.60	64.20	5	14,873	0.03%
2019/05/08	6	65.08	4	65.90	65.90	2	14,917	0.01%
2019/05/07	8	65.68	16.4	66.13	66.20	-8.4	15,090	-0.06%
2019/05/06	17	65.16	3	65.00	65.00	14	15,350	0.09%
2019/05/03	4	66.00	12	66.48	66.70	-8	15,458	-0.05%
2019/05/02	6	65.73	11	65.91	65.70	-5	15,502	-0.03%
2019/04/30	4	64.73	7	65.24	65.40	-3	15,440	-0.02%
2019/04/29	14	65.35	4	65.58	64.70	10	15,403	0.06%
2019/04/26	8	65.45	15	65.93	66.00	-7	15,443	-0.05%
2019/04/25	15	65.57	49	66.17	65.50	-34	15,607	-0.22%
2019/04/24	2	64.90	6	65.22	65.40	-4	15,701	-0.03%
2019/04/23	1	64.10	56	64.31	64.90	-55	15,609	-0.35%
2019/04/22	4	63.85	3	64.07	63.80	1	15,427	0.01%
2019/04/19	1	64.10	19	63.54	63.70	-18	15,609	-0.12%
2019/04/18	12	63.42	8	63.56	63.10	4	15,726	0.03%
2019/04/17	85	63.56	64	63.46	63.90	21	15,680	0.13%
2019/04/16	2	62.30	15	62.49	62.70	-13	15,271	-0.09%
2019/04/15	2	60.85	10	61.68	61.70	-8	15,292	-0.05%
2019/04/12	51	60.55	1	60.50	60.50	50	15,430	0.32%
2019/04/11	4	62.10	1	62.90	61.60	3	15,579	0.02%
2019/04/10	9	62.33	8	62.43	62.50	1	15,541	0.01%
2019/04/09	18	62.73	46	62.64	62.60	-28	15,544	-0.18%
2019/04/08	7	62.46	52	62.62	63.00	-45	15,589	-0.29%
2019/04/03	1	62.10	16	62.25	62.30	-15	15,573	-0.10%
2019/04/02	4	61.65	21	61.96	61.70	-17	15,576	-0.11%
2019/04/01	21	61.51	1	61.30	61.00	20	15,479	0.13%
2019/03/29	2	60.85	22	61.02	61.40	-20	15,297	-0.13%
2019/03/28	7	60.69	34	60.78	60.80	-27	15,362	-0.18%
2019/03/27	2	60.80	5	61.30	61.10	-3	15,426	-0.02%
2019/03/26	15	61.29	10	61.43	61.00	5	15,503	0.03%
2019/03/25	26	61.28	0	0.00	61.10	26	15,537	0.17%
2019/03/22	13	63.56	28	63.71	63.10	-15	15,375	-0.10%
2019/03/21	4	62.70	72	62.69	62.80	-68	15,116	-0.45%
2019/03/20	65	60.42	18	60.16	60.60	47	14,789	0.32%
2019/03/19	3	59.60	1	59.80	59.70	2	14,829	0.01%
2019/03/18	24	59.68	5	59.70	59.50	19	14,908	0.13%
2019/03/15	12	60.48	12	60.55	60.10	0	15,087	0.00%
2019/03/14	11	60.19	5	60.36	60.30	6	14,991	0.04%
2019/03/13	15	60.48	6	60.43	60.10	9	15,174	0.06%
2019/03/12	20	61.17	5	61.00	60.80	15	15,594	0.10%
2019/03/11	17	60.56	4	60.45	60.40	13	15,731	0.08%
2019/03/08	13	60.08	31	59.69	60.50	-18	16,027	-0.11%
2019/03/07	72	60.21	5	60.24	60.00	67	16,221	0.41%
2019/03/06	45	61.66	3	61.80	61.40	42	16,501	0.25%
2019/03/05	37	63.49	13	63.79	63.10	24	16,394	0.15%
2019/03/04	104	65.48	18.1	64.86	64.80	86	16,369	0.53%	大買/
2019/02/27	5	62.76	14	62.81	62.20	-9	15,802	-0.06%
2019/02/26	3	62.17	156	62.33	62.00	-153	15,710	-0.97%	大賣/鉅額交易
2019/02/25	126	61.61	9	61.50	61.60	117	15,707	0.74%	大買/鉅額交易
2019/02/22	12	61.54	73	61.59	60.90	-61	15,771	-0.39%
2019/02/21	0	0.00	9	60.80	60.80	-9	15,743	-0.06%
2019/02/20	3	60.30	9	60.38	60.60	-6	15,996	-0.04%
2019/02/19	5	60.12	0	0.00	60.50	5	16,166	0.03%
2019/02/18	10	60.37	4	60.40	60.20	6	16,231	0.04%
2019/02/15	74	60.67	3	62.13	60.00	71	16,456	0.43%
2019/02/14	21	62.29	187	61.17	62.10	-166	16,908	-0.98%	大賣/鉅額交易
2019/02/13	177	60.09	10	60.58	60.50	167	16,720	1.00%	大買/鉅額交易
2019/02/12	5	59.52	6	59.73	60.00	-1	16,634	-0.01%
2019/02/11	23	59.65	7	59.40	59.00	16	16,723	0.10%
2019/01/30	16	59.01	5	60.04	60.10	11	16,698	0.07%
2019/01/29	14	59.21	0	0.00	58.80	14	16,892	0.08%
2019/01/28	8	61.09	2	61.00	60.80	6	16,946	0.04%
2019/01/25	6	60.58	16	60.96	60.00	-10	17,441	-0.06%
2019/01/24	8	59.53	64	58.51	59.60	-56	17,578	-0.32%
2019/01/23	4	56.70	2	57.30	57.00	2	17,784	0.01%
2019/01/22	13	56.93	1	56.60	56.50	12	17,962	0.07%
2019/01/21	36	57.14	6	57.10	57.20	30	18,153	0.17%
2019/01/18	25	56.08	13	56.20	56.40	12	18,315	0.07%
2019/01/17	18	55.77	11	55.74	55.10	7	18,690	0.04%
2019/01/16	2	54.50	29	55.94	56.40	-27	18,690	-0.14%
2019/01/15	12	53.58	27	53.17	53.60	-15	18,317	-0.08%
2019/01/14	16	52.42	13	53.24	52.00	3	18,313	0.02%
2019/01/11	45	52.86	21	54.02	53.50	24	18,682	0.13%
2019/01/10	10	53.92	7	53.81	53.80	3	18,912	0.02%
2019/01/09	13	52.39	4	52.55	52.50	9	19,145	0.05%
2019/01/08	10	51.89	9	51.83	51.70	1	19,658	0.01%
2019/01/07	3	51.87	2	52.10	51.80	1	20,232	0.00%
2019/01/04	9	50.22	2	50.60	51.60	7	20,387	0.03%
2019/01/03	18	52.88	2	51.90	51.50	16	20,481	0.08%
2018/12/28	2	55.25	1	56.30	55.00	1	20,283	0.00%
2018/12/27	1	55.80	1	55.80	55.80	0	20,546	0.00%
2018/12/26	3	55.63	1	57.20	54.10	2	20,886	0.01%
2018/12/25	1	54.70	2	55.70	57.00	-1	20,699	0.00%
2018/12/24	3	54.40	12	54.64	56.00	-9	20,630	-0.04%
2018/12/22	2	53.55	0	0.00	53.50	2	20,579	0.01%
2018/12/21	2	53.20	1	53.90	53.90	1	20,769	0.00%
2018/12/20	2	52.70	9	53.31	53.20	-7	20,727	-0.03%
2018/12/19	10	53.30	2	53.60	53.70	8	20,739	0.04%
2018/12/18	6	53.87	14	54.34	54.50	-8	20,886	-0.04%
2018/12/17	1	53.40	1	53.50	53.50	0	21,045	0.00%
2018/12/14	4	53.00	2	53.10	53.50	2	21,101	0.01%
2018/12/13	0	0.00	7	54.26	54.30	-7	21,248	-0.03%
2018/12/12	2	53.25	4	53.65	53.70	-2	21,266	-0.01%
2018/12/11	4	52.43	2	53.15	52.90	2	21,435	0.01%
2018/12/10	60	52.79	2	52.10	52.10	58	21,444	0.27%
2018/12/07	0	0.00	5	55.70	55.70	-5	21,240	-0.02%
2018/12/06	15	55.11	6	55.00	55.00	9	21,318	0.04%
2018/12/05	70	56.78	31.5	57.18	56.90	38.5	21,196	0.18%
2018/12/04	4	62.38	3	62.27	62.00	1	20,978	0.00%
2018/12/03	0	0.00	27	63.53	62.80	-27	21,411	-0.13%
2018/11/30	26	61.00	1	60.60	61.00	25	21,352	0.12%
2018/11/29	18.1	61.42	31	61.28	60.30	-13	21,074	-0.06%
2018/11/28	2	57.80	18	58.70	58.60	-16	20,549	-0.08%
2018/11/27	9	56.06	11	57.42	58.00	-2	20,421	-0.01%
2018/11/26	3	56.80	10	57.81	57.30	-7	20,280	-0.03%
2018/11/23	22	56.92	4	56.55	56.10	18	20,060	0.09%
2018/11/22	5	57.58	24	58.15	58.00	-19	19,999	-0.10%
2018/11/21	11	57.09	5	57.44	57.80	6	19,955	0.03%
2018/11/20	1	56.60	3	57.00	57.50	-2	19,930	-0.01%
2018/11/19	1	57.20	25	57.24	57.50	-24	19,764	-0.12%
2018/11/16	4	55.98	4	54.60	54.60	0	19,540	0.00%
2018/11/15	4	56.15	1	55.90	55.90	3	19,505	0.02%
2018/11/14	1	56.00	3	56.53	56.50	-2	19,728	-0.01%
2018/11/13	24	56.55	28	56.09	56.20	-4	19,607	-0.02%
2018/11/12	2	53.45	2	53.45	53.80	0	19,062	0.00%
2018/11/09	0	0.00	11	54.11	54.20	-11	19,229	-0.06%
2018/11/08	7	56.27	5	55.74	53.80	2	19,260	0.01%
2018/11/07	3	54.37	4	54.65	55.20	-1	19,218	-0.01%
2018/11/06	2	53.00	10	54.10	52.20	-8	19,372	-0.04%
2018/11/05	14	55.51	8	55.84	55.70	6	19,130	0.03%
2018/11/02	24	56.80	29	56.52	56.10	-5	18,950	-0.03%
2018/11/01	14	53.28	28	53.54	54.40	-14	18,486	-0.08%
2018/10/31	15	50.81	37	51.04	51.40	-22	18,245	-0.12%
2018/10/30	2	47.90	40	48.27	48.50	-38	18,057	-0.21%
2018/10/29	38	46.28	17	46.38	46.60	21	18,136	0.12%
2018/10/26	32	45.80	4	46.13	46.00	28	18,007	0.16%
2018/10/25	28	45.90	17	45.64	45.75	11	17,850	0.06%
2018/10/24	10	49.98	5	49.62	49.30	5	17,412	0.03%
2018/10/23	20	50.64	9	50.77	50.50	11	17,196	0.06%
2018/10/22	9	51.50	8	52.39	52.50	1	17,104	0.01%
2018/10/19	13	50.68	20	50.76	52.10	-7	17,086	-0.04%
2018/10/18	33	52.91	22	52.50	51.50	11	16,829	0.07%
2018/10/17	62	55.42	46	55.65	54.40	16	16,582	0.10%
2018/10/16	69	54.80	30	54.50	54.10	39	16,399	0.24%
2018/10/15	39	56.82	21	55.95	57.20	18	15,984	0.11%
2018/10/12	1	51.40	28	52.35	53.30	-27	15,807	-0.17%
2018/10/11	22	48.39	13	48.60	48.50	9	16,127	0.06%
2018/10/09	1	52.30	0	0.00	52.30	1	15,936	0.01%
2018/10/08	3	52.20	1	52.40	52.70	2	15,934	0.01%
2018/10/05	22	52.49	150	52.56	52.20	-128	16,046	-0.80%	大賣/鉅額交易
2018/10/04	43	55.54	26	54.23	53.90	17	15,944	0.11%
2018/10/03	10	57.96	4	58.33	57.80	6	15,634	0.04%
2018/10/02	6	58.68	3	58.40	58.40	3	15,806	0.02%
2018/10/01	9	58.53	10	59.12	59.20	-1	15,987	-0.01%
2018/09/28	12	59.02	1	60.30	58.10	11	16,032	0.07%
2018/09/27	6	59.23	6	59.55	59.80	0	16,022	0.00%
2018/09/26	9	60.32	7	60.60	60.20	2	16,059	0.01%
2018/09/25	9	59.81	21	60.96	61.70	-12	15,996	-0.08%
2018/09/21	10	58.04	11	57.45	58.50	-1	15,787	-0.01%
2018/09/20	13	59.39	11	59.52	59.50	2	15,577	0.01%
2018/09/19	15	60.87	6	60.73	60.00	9	15,619	0.06%
2018/09/18	21	60.15	26	60.02	59.30	-5	15,521	-0.03%
2018/09/17	29	61.24	17	61.19	61.20	12	15,653	0.08%
2018/09/14	0	0.00	16	59.57	59.60	-16	15,536	-0.10%
2018/09/13	4	57.70	3	58.13	57.50	1	15,487	0.01%
2018/09/12	17	58.06	4	57.53	57.40	13	15,392	0.08%
2018/09/11	16	59.40	15	60.06	60.10	1	15,284	0.01%
2018/09/10	4	59.45	109	58.05	59.40	-105	15,273	-0.69%	大賣/鉅額交易
2018/09/07	39	59.28	142	57.65	57.50	-103	15,057	-0.68%	大賣/鉅額交易
2018/09/06	60	64.46	79	63.88	63.60	-19	14,555	-0.13%
2018/09/05	14	66.69	10	66.90	66.60	4	14,461	0.03%
2018/09/04	23	67.62	0	0.00	67.60	23	14,515	0.16%
2018/09/03	15	67.60	40	68.18	66.70	-25	14,537	-0.17%
2018/08/31	29	68.96	2	69.05	69.70	27	14,532	0.19%
2018/08/30	15	69.35	10	69.50	69.80	5	14,599	0.03%
2018/08/29	43	70.53	13	70.33	69.90	30	14,638	0.20%
2018/08/28	6	71.12	31	71.61	70.70	-25	14,686	-0.17%
2018/08/27	21.5	70.05	57	69.52	70.10	-35.5	14,685	-0.24%
2018/08/24	3	67.30	1	67.60	67.40	2	14,615	0.01%
2018/08/23	5	67.04	11	67.09	67.30	-6	14,816	-0.04%
2018/08/22	13	67.33	3	68.00	67.40	10	15,016	0.07%
2018/08/21	28	68.01	41	68.12	68.50	-13	14,898	-0.09%
2018/08/20	24	66.99	27	67.11	65.70	-3	14,733	-0.02%
2018/08/17	48	66.35	34	66.42	65.00	14	14,696	0.10%
2018/08/16	21	65.81	34	65.42	67.30	-13	14,730	-0.09%
2018/08/15	18	68.94	11	68.03	67.70	7	14,720	0.05%
2018/08/14	15	69.13	14	68.21	70.20	1	14,828	0.01%
2018/08/13	34	70.94	20	69.97	68.90	14	14,780	0.09%
2018/08/10	47	73.60	30	73.48	73.20	17	14,684	0.12%
2018/08/09	33	74.11	5	74.20	73.80	28	15,217	0.18%
2018/08/08	8	73.93	58	74.78	73.70	-50	15,904	-0.31%
2018/08/07	55	74.44	4	74.30	74.30	51	15,697	0.32%
2018/08/06	11	74.26	1	73.90	73.60	10	15,527	0.06%
2018/08/03	70	76.61	7	76.83	75.80	63	15,434	0.41%
2018/08/02	68	78.84	8.1	78.10	78.40	60	15,088	0.40%
2018/08/01	6	79.18	0	0.00	79.60	6	15,260	0.04%
2018/07/31	8	79.36	7	78.63	78.60	1	15,524	0.01%
2018/07/30	10	80.43	1	79.70	79.60	9	15,472	0.06%
2018/07/27	31	81.89	6	81.72	81.90	25	15,429	0.16%
2018/07/26	80	81.69	13	81.72	81.00	67	15,483	0.43%
2018/07/25	10	79.93	10	80.52	80.70	0	15,438	0.00%
2018/07/24	53	78.51	7	78.84	78.70	46	15,313	0.30%
2018/07/23	39	78.04	0	0.00	78.50	39	15,282	0.26%
2018/07/20	39	80.92	3	81.10	80.50	36	15,145	0.24%
2018/07/19	23	81.97	1	81.00	80.20	22	14,995	0.15%
2018/07/18	69	85.57	14	85.14	84.00	55	14,804	0.37%
2018/07/17	6	87.38	6	87.38	88.10	0	14,268	0.00%
2018/07/16	8	87.29	10	87.12	86.00	-2	14,503	-0.01%
2018/07/13	2	86.65	16	87.29	88.80	-14	14,830	-0.09%
2018/07/12	18	85.88	11.4	85.93	86.00	6.6	14,930	0.04%
2018/07/11	3	83.23	6	83.90	83.60	-3	14,854	-0.02%
2018/07/10	4	83.75	10	83.16	83.90	-6	14,839	-0.04%
2018/07/09	10	81.34	5	81.80	81.00	5	14,834	0.03%
2018/07/06	2	79.10	8	79.56	79.30	-6	14,766	-0.04%
2018/07/05	2	80.80	1	80.30	78.10	1	14,840	0.01%
2018/07/04	3	81.70	3	82.50	80.90	0	14,867	0.00%
2018/07/03	7	82.86	7	82.47	81.80	0	14,987	0.00%
2018/07/02	2	82.35	0	0.00	81.00	2	15,008	0.01%
2018/06/29	4	83.75	3	83.40	83.20	1	15,006	0.01%
2018/06/28	7	82.00	0	0.00	83.00	7	14,896	0.05%
2018/06/27	3	88.10	1	87.80	87.20	2	14,905	0.01%
2018/06/26	14	83.68	0	0.00	85.40	14	14,884	0.09%
2018/06/25	4	88.55	0	0.00	86.50	4	14,928	0.03%
2018/06/21	0	0.00	3	92.10	92.50	-3	15,189	-0.02%
2018/06/20	8	91.00	1	90.40	90.40	7	15,469	0.05%
2018/06/19	1	92.10	6	91.97	90.60	-5	15,738	-0.03%
2018/06/15	3	93.27	0	0.00	92.30	3	15,984	0.02%
2018/06/14	4	92.20	11	92.55	93.00	-7	16,223	-0.04%
2018/06/13	9	94.89	0	0.00	94.00	9	16,634	0.05%
2018/06/12	7	98.11	0	0.00	97.60	7	17,044	0.04%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	3	99.50	0	0.00	99.80	3	17,589	0.02%
2018/06/07	3	100.57	1	100.50	101.00	2	18,378	0.01%
2018/06/06	12	100.11	1	101.00	100.00	11	18,443	0.06%
2018/06/05	1	100.00	1	102.50	101.00	0	18,596	0.00%
2018/06/04	3	98.33	4	99.55	100.50	-1	18,828	-0.01%
2018/06/01	1	98.20	5	98.00	97.50	-4	18,800	-0.02%
2018/05/31	2	98.40	3	98.43	99.60	-1	18,818	-0.01%
2018/05/30	6	95.30	4	97.50	96.50	2	18,634	0.01%
2018/05/29	15	99.21	2	99.20	98.90	13	18,503	0.07%
2018/05/28	5	99.06	5	99.76	99.30	0	18,719	0.00%
2018/05/25	14	102.46	17	102.59	100.50	-3	19,323	-0.02%
2018/05/24	13	100.96	10	101.30	102.00	3	19,520	0.02%
2018/05/23	8	100.18	5	99.56	99.30	3	19,558	0.02%
2018/05/22	8	100.25	9	99.94	97.20	-1	19,441	-0.01%
2018/05/21	14	99.39	5	98.86	99.00	9	19,640	0.05%
2018/05/18	12	99.71	50.1	99.36	98.90	-38.1	19,694	-0.19%
2018/05/17	39	105.24	9	104.28	101.50	30	19,593	0.15%
2018/05/16	48	100.25	69	99.70	102.50	-21	19,118	-0.11%
2018/05/15	3	96.00	0	0.00	95.50	3	18,718	0.02%
2018/05/14	4	95.40	12	96.69	95.30	-8	19,002	-0.04%
2018/05/11	34	96.47	21	96.21	95.60	13	19,074	0.07%
2018/05/10	7	93.27	21	93.50	93.60	-14	18,979	-0.07%
2018/05/09	3	93.77	4	93.88	94.40	-1	19,083	-0.01%
2018/05/08	7	94.31	34	94.11	94.00	-27	18,972	-0.14%
2018/05/07	2	92.30	3	92.77	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	5	91.50	91.70	-5	18,653	-0.03%
2018/05/03	11	89.82	4	90.30	89.90	7	18,672	0.04%
2018/05/02	3	92.03	2	91.70	91.70	1	18,748	0.01%
2018/04/30	1	91.60	2	91.60	93.00	-1	18,689	-0.01%
2018/04/27	1	93.60	5	93.30	93.10	-4	18,725	-0.02%
2018/04/26	7	91.64	12	92.65	91.80	-5	18,716	-0.03%
2018/04/25	3	89.47	2	90.20	90.80	1	18,742	0.01%
2018/04/24	33	90.25	11	90.76	90.10	22	18,877	0.12%
2018/04/23	2	92.00	1	93.70	93.00	1	19,254	0.01%
2018/04/20	16	94.21	11	94.78	92.70	5	19,486	0.03%
2018/04/19	25	95.97	32	96.15	97.90	-7	19,220	-0.04%
2018/04/18	1	92.50	35	93.04	93.10	-34	18,841	-0.18%
2018/04/17	13	89.92	3	90.40	89.50	10	18,660	0.05%
2018/04/16	16	92.19	13	92.32	92.20	3	18,787	0.02%
2018/04/13	2	94.35	19	93.85	93.40	-17	18,749	-0.09%
2018/04/12	50	92.43	56	92.54	92.50	-6	18,780	-0.03%
2018/04/11	35	93.64	32	92.55	91.20	3	19,053	0.02%
2018/04/10	10	90.83	12	91.13	91.90	-2	19,019	-0.01%
2018/04/09	14	88.89	9	88.59	88.50	5	19,053	0.03%
2018/04/03	3	90.33	10	90.50	90.60	-7	18,913	-0.04%
2018/04/02	2	92.49	2	92.45	91.70	0	18,896	0.00%
2018/03/31	1	91.70	2.1	91.71	92.00	-1.1	18,981	-0.01%
2018/03/30	5	91.98	1	93.80	91.80	4	19,101	0.02%
2018/03/29	28	91.13	38	91.77	92.30	-10	19,052	-0.05%
2018/03/28	54	91.77	45	91.59	90.70	9	18,971	0.05%
2018/03/27	2	93.55	5	94.06	95.40	-3	18,730	-0.02%
2018/03/26	26	92.36	25	92.44	92.00	1	18,622	0.01%
2018/03/23	48	90.96	14	91.69	94.50	34	18,478	0.18%
2018/03/22	57	96.73	89.1	97.42	96.30	-32.1	18,238	-0.18%
2018/03/21	11	98.19	29.1	98.32	99.00	-18.1	17,895	-0.10%
2018/03/20	14	95.52	10	95.91	95.00	4	17,524	0.02%
2018/03/19	26	96.99	15	97.41	97.00	11	17,250	0.06%
2018/03/16	17	93.16	23.2	93.34	94.20	-6.2	16,725	-0.04%
2018/03/15	5	90.42	27.3	90.62	91.00	-22.3	16,156	-0.14%
2018/03/14	38	90.20	21	90.08	89.40	17	16,113	0.11%
2018/03/13	24	87.94	67	87.15	89.90	-43	15,958	-0.27%
2018/03/12	16	83.81	27	84.19	83.00	-11	15,361	-0.07%
2018/03/09	10	83.38	14	83.27	83.30	-4	15,454	-0.03%
2018/03/08	13	81.27	47	82.03	82.00	-34	15,864	-0.21%
2018/03/07	5	79.70	11	80.45	80.00	-6	15,939	-0.04%
2018/03/06	9	79.70	31	80.03	79.60	-22	16,308	-0.13%
2018/03/05	0	0.00	1	78.80	78.40	-1	16,806	-0.01%
2018/03/02	18	78.37	13	79.25	78.40	5	16,955	0.03%
2018/03/01	58	79.59	0	0.00	78.70	58	16,954	0.34%
2018/02/27	4	81.78	48	82.44	80.80	-44	16,838	-0.26%
2018/02/26	8	80.95	22	81.10	81.00	-14	16,145	-0.09%
2018/02/23	10	79.47	8	80.10	79.90	2	16,437	0.01%
2018/02/22	3	79.27	66	79.22	79.30	-63	16,460	-0.38%
2018/02/21	130	79.83	6	79.97	79.90	124	16,493	0.75%	大買/鉅額交易
2018/02/12	0	0.00	1	75.80	76.00	-1	16,049	-0.01%
2018/02/09	1	72.50	62	69.61	73.30	-61	15,942	-0.38%
2018/02/08	3	72.87	2	73.70	72.70	1	15,942	0.01%
2018/02/07	39	75.10	1	75.00	73.60	38	15,895	0.24%
2018/02/06	36	73.94	31	74.41	72.40	5	15,857	0.03%
2018/02/05	14	76.54	8	76.40	77.40	6	15,869	0.04%
2018/02/02	3	80.03	0.3	79.60	79.60	2.7	16,005	0.02%
2018/02/01	1	80.80	6	81.07	81.20	-5	16,025	-0.03%
2018/01/31	0	0.00	2	79.30	79.40	-2	16,008	-0.01%
2018/01/30	1	78.40	0	0.00	78.40	1	16,229	0.01%
2018/01/29	9	79.04	0	0.00	78.80	9	16,170	0.06%
2018/01/26	3	78.60	10	79.35	79.40	-7	16,229	-0.04%
2018/01/25	25	79.33	1	79.90	78.50	24	16,320	0.15%
2018/01/24	8	80.30	0	0.00	80.50	8	16,586	0.05%
2018/01/23	12	80.40	4	81.15	80.20	8	16,916	0.05%
2018/01/22	21	79.92	7	80.41	80.50	14	17,064	0.08%
2018/01/19	4	80.85	101	81.10	80.60	-97	17,178	-0.56%	大賣/
2018/01/18	7	82.57	22	82.38	82.00	-15	17,082	-0.09%
2018/01/17	210	82.13	16	81.47	81.00	194	16,966	1.14%	大買/鉅額交易
2018/01/16	32	84.39	28	84.88	85.00	4	16,460	0.02%
2018/01/15	8	82.29	3	82.70	83.40	5	16,305	0.03%
2018/01/12	6	80.12	7	81.34	81.40	-1	16,449	-0.01%
2018/01/11	22	80.15	38	80.17	80.30	-16	16,696	-0.10%
2018/01/10	54	80.17	19	78.69	78.30	35	17,035	0.21%
2018/01/09	21	83.15	12	83.48	82.60	9	17,423	0.05%
2018/01/08	8	83.60	25	83.86	83.50	-17	17,815	-0.10%
2018/01/05	25	83.29	20	83.76	83.50	5	18,110	0.03%
2018/01/04	1	81.50	4	81.08	81.50	-3	17,929	-0.02%
2018/01/03	4	80.38	17	80.11	80.30	-13	18,254	-0.07%
2018/01/02	26	77.07	36	77.64	78.00	-10	18,418	-0.05%