南亞科 (2408)-台新-建北券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
62.8
漲跌
▲1.6
漲幅
+2.61%
成交量
12,658張
產業
上市半導體類股
1761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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/04/23	31	62.38	14	61.99	62.80	17	17,548	0.10%
2024/04/22	89.1	61.25	8	61.39	61.20	81.1	17,538	0.46%
2024/04/19	75.1	62.74	2	62.65	62.00	73.1	17,518	0.42%
2024/04/18	5.1	64.40	7	63.83	64.30	-1.9	17,403	-0.01%
2024/04/17	36	65.28	4	64.95	64.50	32	17,751	0.18%
2024/04/16	51.9	66.32	2	66.10	65.50	49.9	17,642	0.28%
2024/04/15	13.3	69.92	2	69.95	70.00	11.3	17,334	0.07%
2024/04/12	5	71.58	8	71.63	71.80	-3	17,232	-0.02%
2024/04/11	14.2	70.51	65.5	70.33	70.60	-51.3	16,845	-0.30%
2024/04/10	60.3	70.17	14.4	70.49	70.20	45.9	16,560	0.28%
2024/04/09	2.2	68.31	8	68.45	68.40	-5.9	16,334	-0.04%
2024/04/08	19	68.52	0.2	69.20	68.10	18.8	16,321	0.12%
2024/04/03	10.2	68.25	1	67.80	68.20	9.2	16,271	0.06%
2024/04/02	19.2	70.42	46.4	70.33	69.10	-27.2	16,456	-0.17%
2024/04/01	4.2	69.12	1.3	69.02	69.40	2.9	16,546	0.02%
2024/03/29	6	67.85	0	0.00	67.70	6	16,468	0.04%
2024/03/28	5	67.88	2	67.90	67.60	3	16,442	0.02%
2024/03/27	0	0.00	1	67.90	67.90	-1	16,791	-0.01%
2024/03/26	27.3	69.39	20	68.87	68.10	7.3	16,954	0.04%
2024/03/25	15.3	67.89	61	68.10	68.50	-45.7	16,725	-0.27%
2024/03/22	114.2	69.96	66.3	70.04	69.60	47.9	16,622	0.29%	大買/
2024/03/21	71	66.18	12.3	65.92	67.60	58.8	15,466	0.38%
2024/03/20	0	0.00	1	62.30	61.50	-1	14,939	-0.01%
2024/03/19	12	62.46	1	62.50	62.30	11	15,179	0.07%
2024/03/18	10.3	62.65	9	62.37	62.40	1.3	15,160	0.01%
2024/03/15	3	63.77	0	0.00	63.90	3	15,090	0.02%
2024/03/14	5	64.42	9.3	63.54	63.80	-4.3	15,053	-0.03%
2024/03/13	14.6	65.34	8	63.40	63.30	6.6	15,008	0.04%
2024/03/12	1	65.80	5	65.80	65.70	-4	14,785	-0.03%
2024/03/11	11	66.37	3	66.90	65.80	8	14,793	0.05%
2024/03/08	18.6	65.31	11	65.46	65.00	7.6	14,679	0.05%
2024/03/07	15	66.65	4	66.28	65.70	11	14,685	0.07%
2024/03/06	18.2	65.28	0	0.00	65.10	18.2	14,756	0.12%
2024/03/05	21	66.00	19	66.16	65.80	2	15,155	0.01%
2024/03/04	45	66.81	1	66.80	66.50	44	15,704	0.28%
2024/03/01	4.3	66.75	2	66.20	66.30	2.3	16,281	0.01%
2024/02/29	1.3	67.12	0.3	67.80	67.30	1	16,437	0.01%
2024/02/27	6.3	67.53	2	66.85	66.30	4.3	16,604	0.03%
2024/02/26	1	67.80	4	67.70	67.90	-3	16,550	-0.02%
2024/02/23	2	68.85	3	68.80	67.70	-1	16,648	-0.01%
2024/02/22	0	0.00	2	67.55	68.10	-2	16,559	-0.01%
2024/02/21	2	67.85	2	67.90	67.30	0	16,631	0.00%
2024/02/20	9	67.57	13.4	67.67	67.80	-4.4	16,506	-0.03%
2024/02/19	9	65.78	2	65.60	66.60	7	16,388	0.04%
2024/02/16	18.4	65.21	10.3	65.49	65.90	8.1	16,442	0.05%
2024/02/15	68.6	65.68	0	0.00	65.40	68.6	16,233	0.42%
2024/02/05	7.1	67.74	0	0.00	68.20	7.1	15,749	0.04%
2024/02/02	2.2	67.73	0	0.00	67.60	2.2	15,710	0.01%
2024/01/31	1	68.70	0	0.00	68.70	1	15,589	0.01%
2024/01/30	5	69.80	2.1	69.45	69.30	2.9	15,632	0.02%
2024/01/26	16	71.08	1	70.90	71.00	15	15,757	0.10%
2024/01/25	2.3	71.08	1	71.40	71.00	1.2	15,800	0.01%
2024/01/24	2	71.95	12	71.69	71.60	-10	15,743	-0.06%
2024/01/23	10	71.40	11	71.25	70.70	-1	15,551	-0.01%
2024/01/22	2	69.35	0	0.00	69.30	2	15,291	0.01%
2024/01/19	19	69.14	12	69.54	69.30	7	15,260	0.05%
2024/01/18	3	68.43	2	69.10	68.20	1	15,318	0.01%
2024/01/17	6.5	68.08	0	0.00	67.80	6.5	15,230	0.04%
2024/01/16	15	69.76	0	0.00	69.40	15	15,127	0.10%
2024/01/15	1	70.30	11	70.60	71.50	-10	15,034	-0.07%
2024/01/12	0	0.00	5	69.30	68.80	-5	14,915	-0.03%
2024/01/11	27	69.10	12	69.02	69.40	15	14,862	0.10%
2024/01/10	4	71.40	1	71.60	71.50	3	14,549	0.02%
2024/01/09	3	73.10	0	0.00	72.60	3	14,570	0.02%
2024/01/08	2	73.50	1	75.20	73.10	1	14,541	0.01%
2024/01/05	0	0.00	7	75.40	74.70	-7	14,614	-0.05%
2024/01/04	3	74.10	25	73.23	74.40	-22	14,802	-0.15%
2024/01/03	14	73.48	83	74.51	73.10	-69	14,861	-0.46%
2024/01/02	13	76.57	9	77.82	76.50	4	14,627	0.03%
2023/12/29	22	78.23	48	78.12	78.00	-26	14,616	-0.18%
2023/12/28	38	79.71	76.7	78.95	78.30	-38.7	14,536	-0.27%
2023/12/27	74	78.67	13	79.18	79.70	61	14,374	0.42%
2023/12/26	61	77.79	13.2	77.75	78.00	47.8	14,081	0.34%
2023/12/25	9	75.43	1.1	75.59	75.40	7.9	14,281	0.06%
2023/12/22	28	77.20	30.1	77.85	75.90	-2.1	14,305	-0.01%
2023/12/21	9	72.80	55.3	73.53	75.40	-46.3	13,770	-0.34%
2023/12/20	8	72.70	0	0.00	71.80	8	13,486	0.06%
2023/12/19	4	73.40	0	0.00	73.10	4	13,411	0.03%
2023/12/18	5	73.66	0	0.00	73.40	5	13,450	0.04%
2023/12/15	5	75.20	14	74.97	74.50	-9	13,379	-0.07%
2023/12/14	16	74.82	5	75.08	72.80	11	12,831	0.09%
2023/12/13	0	0.00	5.4	73.33	73.70	-5.4	12,607	-0.04%
2023/12/12	7	73.20	22	73.22	72.50	-15	12,936	-0.12%
2023/12/11	0	0.00	7	72.31	72.20	-7	12,912	-0.05%
2023/12/08	3	71.77	12.2	72.05	72.10	-9.2	12,959	-0.07%
2023/12/07	24	71.41	8	71.43	70.70	16	12,868	0.12%
2023/12/06	6	72.02	1	73.60	72.00	5	12,755	0.04%
2023/12/05	0	0.00	2	73.50	73.20	-2	12,633	-0.02%
2023/12/04	2	74.05	4	74.33	74.00	-2	12,581	-0.02%
2023/12/01	3	73.73	11.3	73.81	73.70	-8.3	12,372	-0.07%
2023/11/30	1	74.00	10	74.61	75.00	-9	12,116	-0.07%
2023/11/29	1.3	73.30	15.2	73.64	74.20	-14	11,568	-0.12%
2023/11/28	18.3	72.90	40	72.43	73.50	-21.8	11,080	-0.20%
2023/11/27	1.3	69.52	3	70.23	70.10	-1.8	10,413	-0.02%
2023/11/24	2	69.40	8	70.11	70.80	-6	10,125	-0.06%
2023/11/22	25	70.60	0	0.00	70.70	25	9,571	0.26%
2023/11/21	12	70.60	17.3	70.26	70.60	-5.3	9,356	-0.06%
2023/11/20	3.2	70.38	17.6	69.77	70.00	-14.4	9,141	-0.16%
2023/11/17	2	66.90	0	0.00	67.40	2	8,935	0.02%
2023/11/16	4.3	66.96	4	67.70	67.20	0.3	8,874	0.00%
2023/11/15	25	67.54	28.3	68.26	67.60	-3.3	8,836	-0.04%
2023/11/14	2.3	65.14	24	65.89	66.10	-21.8	8,635	-0.25%
2023/11/13	16	63.46	0	0.00	63.60	16	8,651	0.18%
2023/11/10	2.1	64.00	0	0.00	63.70	2.1	8,596	0.02%
2023/11/09	3.3	64.58	2	65.00	64.60	1.3	8,583	0.02%
2023/11/08	1	65.40	1	65.60	65.40	0	8,677	0.00%
2023/11/07	8.2	65.95	7	66.26	65.90	1.2	8,693	0.01%
2023/11/06	9	64.81	0	0.00	65.40	9	8,664	0.10%
2023/11/03	0	0.00	1	66.00	66.10	-1	8,452	-0.01%
2023/11/02	3	65.33	1	65.70	65.60	2	8,451	0.02%
2023/11/01	1	64.70	0	0.00	64.50	1	8,360	0.01%
2023/10/31	7	65.59	7	65.04	64.70	0	8,416	0.00%
2023/10/30	2	64.45	0	0.00	64.90	2	8,489	0.02%
2023/10/27	2.2	64.81	0	0.00	64.80	2.2	8,531	0.03%
2023/10/26	7.6	66.52	0	0.00	66.10	7.6	8,531	0.09%
2023/10/24	4.1	68.23	0	0.00	67.80	4.1	8,898	0.05%
2023/10/23	1.2	69.63	2	69.95	69.60	-0.8	8,945	-0.01%
2023/10/19	0.2	70.32	1.2	70.57	70.50	-1	8,939	-0.01%
2023/10/18	1	69.70	2	69.90	70.20	-1	8,999	-0.01%
2023/10/17	1	70.40	19	71.20	70.90	-18	8,886	-0.20%
2023/10/16	3	70.60	1	70.60	70.60	2	8,898	0.02%
2023/10/13	0	0.00	3	71.37	70.80	-3	8,919	-0.03%
2023/10/12	8	69.03	8.4	69.70	71.00	-0.4	8,808	0.00%
2023/10/11	3	69.30	2	70.70	70.70	1	8,569	0.01%
2023/10/06	1	69.20	1	69.60	69.20	0	8,525	0.00%
2023/10/05	0.3	69.60	6	69.30	69.50	-5.7	8,578	-0.07%
2023/10/04	4	67.75	1	67.40	67.70	3	8,613	0.03%
2023/10/03	12.2	68.58	15.2	69.80	68.10	-3	8,654	-0.03%
2023/10/02	6	67.35	20	67.61	67.60	-14	8,587	-0.16%
2023/09/28	25.1	66.47	7	66.01	65.60	18.1	8,542	0.21%
2023/09/27	2.2	69.21	1	69.50	69.80	1.2	8,234	0.01%
2023/09/26	7	70.79	1.2	70.97	70.30	5.8	8,255	0.07%
2023/09/25	3	71.90	3	72.40	71.60	0	8,271	0.00%
2023/09/22	11	72.11	1	72.00	72.00	10	8,461	0.12%
2023/09/21	0	0.00	13.2	72.16	72.80	-13.2	8,584	-0.15%
2023/09/20	9	70.72	9	70.80	70.70	0	8,534	0.00%
2023/09/19	9	72.23	6.3	72.04	71.70	2.8	8,729	0.03%
2023/09/18	12	72.21	8.6	73.13	72.30	3.5	8,931	0.04%
2023/09/15	17	71.36	21	71.93	72.40	-4	9,068	-0.04%
2023/09/14	0.1	69.60	7	69.70	70.00	-7	8,745	-0.08%
2023/09/13	0	0.00	4	68.50	68.40	-4	8,704	-0.05%
2023/09/12	3	67.00	7	66.86	66.80	-4	8,869	-0.05%
2023/09/11	4	66.10	0	0.00	65.70	4	8,993	0.04%
2023/09/08	4	66.50	4	67.10	67.20	0	9,209	0.00%
2023/09/07	4	68.70	1	68.70	67.20	3	9,409	0.03%
2023/09/05	2	68.10	2	67.65	68.10	0	9,499	0.00%
2023/09/04	2	67.20	2.2	67.52	67.60	-0.2	9,556	0.00%
2023/09/01	51	68.30	17.2	68.53	68.20	33.8	9,565	0.35%
2023/08/31	1	68.00	10	68.00	66.60	-9	9,428	-0.10%
2023/08/30	0.2	66.90	20	66.80	66.70	-19.8	9,383	-0.21%
2023/08/29	0	0.00	10	66.10	66.20	-10	9,505	-0.11%
2023/08/28	0	0.00	10	65.70	65.60	-10	9,658	-0.10%
2023/08/25	0	0.00	10	65.60	65.00	-10	9,955	-0.10%
2023/08/24	1	65.40	20.4	65.39	65.30	-19.4	10,028	-0.19%
2023/08/23	5	63.16	4	63.80	63.50	1	10,157	0.01%
2023/08/22	0	0.00	10	63.80	63.50	-10	10,395	-0.10%
2023/08/21	0.4	63.90	10	63.40	63.40	-9.6	10,899	-0.09%
2023/08/18	0	65.20	11	65.46	64.60	-11	11,063	-0.10%
2023/08/17	11	62.51	14.4	65.82	65.60	-3.4	11,119	-0.03%
2023/08/16	2.2	63.33	10	63.40	63.70	-7.8	11,260	-0.07%
2023/08/15	2	64.40	12	65.72	64.60	-10	11,326	-0.09%
2023/08/14	18.4	64.72	10	64.20	64.90	8.4	11,543	0.07%
2023/08/11	0	0.00	135	67.53	67.90	-135	11,783	-1.15%	大賣/鉅額交易
2023/08/10	9	67.46	10	67.20	67.10	-1	11,789	-0.01%
2023/08/09	0	0.00	15	68.73	68.90	-15	11,769	-0.13%
2023/08/08	25.1	68.59	30	68.77	68.50	-4.9	11,788	-0.04%
2023/08/07	0	0.00	12	70.02	70.00	-12	11,760	-0.10%
2023/08/04	4	69.78	1	70.00	69.90	3	11,794	0.03%
2023/08/02	11.5	69.71	0	0.00	69.10	11.5	11,778	0.10%
2023/08/01	4.2	71.08	15	71.13	71.00	-10.8	11,775	-0.09%
2023/07/31	10.4	72.76	15	72.47	72.30	-4.6	11,778	-0.04%
2023/07/28	32	73.65	44	74.19	74.80	-12	11,713	-0.10%
2023/07/27	20	71.13	31	69.96	71.40	-11	11,480	-0.10%
2023/07/26	42	67.75	44	67.27	67.10	-2	11,341	-0.02%
2023/07/25	4.2	68.22	2	69.00	68.20	2.2	11,414	0.02%
2023/07/20	0.1	70.00	0	0.00	70.30	0.1	11,408	0.00%
2023/07/19	5	70.48	6	71.28	70.40	-1	11,461	-0.01%
2023/07/18	9.1	70.15	1	69.70	69.50	8.1	11,413	0.07%
2023/07/17	1.3	71.68	15	71.27	71.70	-13.7	11,465	-0.12%
2023/07/14	0	0.00	16.3	71.60	71.70	-16.3	11,512	-0.14%
2023/07/13	3	71.70	17	71.39	70.90	-14	11,526	-0.12%
2023/07/12	6.4	70.12	12	70.03	70.10	-5.6	11,523	-0.05%
2023/07/11	0	0.00	16	70.18	69.90	-16	11,521	-0.14%
2023/07/10	0	0.00	17	70.25	69.70	-17	11,643	-0.15%
2023/07/07	40	68.96	18	69.03	69.10	22	12,084	0.18%
2023/07/06	8	69.70	10	70.30	70.10	-2	12,369	-0.02%
2023/07/05	104.2	70.68	0	0.00	70.10	104.2	12,646	0.82%	大買/鉅額交易
2023/07/04	0	0.00	30	70.30	70.40	-30	12,939	-0.23%
2023/06/30	6	70.47	10	70.60	70.80	-4	13,756	-0.03%
2023/06/29	0	0.00	28	72.36	72.20	-28	13,957	-0.20%
2023/06/28	18	69.59	18	70.00	69.50	0	13,915	0.00%
2023/06/27	2	71.15	31	70.99	70.80	-29	13,928	-0.21%
2023/06/26	3	73.10	16	73.13	73.00	-13	13,798	-0.09%
2023/06/21	3.1	74.02	85	73.96	74.60	-81.9	13,909	-0.59%
2023/06/20	76	77.33	10	77.90	77.40	66	13,709	0.48%
2023/06/19	0.2	78.00	10	78.00	78.00	-9.8	13,645	-0.07%
2023/06/16	50	76.40	86	77.22	78.50	-36	13,584	-0.27%
2023/06/15	11	75.21	10.5	75.19	75.30	0.5	13,317	0.00%
2023/06/14	0	0.00	16	76.08	76.20	-16	13,331	-0.12%
2023/06/13	1.5	74.57	35	74.30	74.80	-33.5	13,089	-0.26%
2023/06/12	0	0.00	21.6	72.77	72.90	-21.6	12,895	-0.17%
2023/06/09	0	0.00	11.6	70.76	71.30	-11.6	12,835	-0.09%
2023/06/08	6	70.57	2	70.30	70.20	4	12,837	0.03%
2023/06/07	1.2	71.73	10	71.60	71.90	-8.8	12,807	-0.07%
2023/06/06	0	0.00	14	72.23	72.40	-14	12,914	-0.11%
2023/06/05	0	0.00	11	72.02	72.10	-11	13,136	-0.08%
2023/06/02	1.3	73.21	28	72.75	72.90	-26.7	13,091	-0.20%
2023/06/01	6	71.32	130	71.32	71.40	-124	12,992	-0.95%	大賣/鉅額交易
2023/05/31	2	71.95	22	72.97	73.50	-20	12,867	-0.16%
2023/05/30	15.1	71.38	6	71.77	71.90	9.1	12,652	0.07%
2023/05/29	12	71.08	0.1	71.20	71.20	11.9	12,614	0.09%
2023/05/26	1	73.10	1	71.20	71.90	0	12,517	0.00%
2023/05/25	0	0.00	17	71.82	72.40	-17	12,261	-0.14%
2023/05/24	5	69.70	20.3	70.60	69.90	-15.3	11,824	-0.13%
2023/05/23	20.1	69.80	17	69.02	69.90	3.1	11,637	0.03%
2023/05/22	63	71.62	55.6	72.36	70.10	7.4	11,504	0.06%
2023/05/19	0	0.00	3	69.70	69.90	-3	11,249	-0.03%
2023/05/18	57	69.56	14.2	69.26	69.30	42.9	11,183	0.38%
2023/05/17	5	66.98	66.2	68.00	68.00	-61.2	10,951	-0.56%
2023/05/15	0	0.00	1	64.50	63.90	-1	10,610	-0.01%
2023/05/12	1.2	62.85	0	0.00	63.80	1.2	10,608	0.01%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	1	63.70	1	63.80	64.20	0	10,683	0.00%
2023/05/08	12.5	64.98	0	0.00	64.80	12.5	10,677	0.12%
2023/05/05	1	66.90	0	0.00	66.70	1	10,645	0.01%
2023/05/04	0	0.00	2	68.00	68.00	-2	10,703	-0.02%
2023/05/03	1	66.60	20	67.03	67.10	-19	10,701	-0.18%
2023/05/02	2	66.90	1.1	67.37	66.70	0.9	10,809	0.01%
2023/04/28	6	67.02	26.2	67.32	67.80	-20.2	11,092	-0.18%
2023/04/27	15	64.80	25.2	64.96	65.60	-10.2	10,915	-0.09%
2023/04/26	1	64.00	0	0.00	64.10	1	10,929	0.01%
2023/04/25	3	63.67	4	65.28	63.50	-1	10,897	-0.01%
2023/04/24	11.2	63.91	1	64.00	64.20	10.2	10,804	0.09%
2023/04/21	0.1	64.60	3	65.90	64.50	-3	10,840	-0.03%
2023/04/20	13.2	65.41	1	65.70	65.50	12.2	10,849	0.11%
2023/04/19	1.2	67.04	1	67.20	67.00	0.2	10,886	0.00%
2023/04/18	1.2	67.57	1	67.30	67.30	0.2	10,914	0.00%
2023/04/17	0	0.00	1	68.30	68.00	-1	11,094	-0.01%
2023/04/14	0	0.00	2	67.70	67.60	-2	11,065	-0.02%
2023/04/13	2.2	67.82	8.9	67.94	67.50	-6.7	11,035	-0.06%
2023/04/12	5	69.40	4	68.65	69.10	1	10,786	0.01%
2023/04/11	1	68.60	10.1	68.68	68.20	-9.1	10,277	-0.09%
2023/04/10	16.1	67.07	16	67.28	66.70	0.1	9,887	0.00%
2023/04/07	3	67.77	30	68.35	68.60	-27	9,551	-0.28%
2023/04/06	9	65.49	16	66.19	66.40	-7	9,152	-0.08%
2023/03/31	133	65.13	38	66.48	66.50	95	8,839	1.07%	大買/
2023/03/30	1	64.20	9	64.80	63.90	-8	8,287	-0.10%
2023/03/29	9	61.40	0	0.00	61.00	9	7,940	0.11%
2023/03/28	5	62.66	1	62.90	62.50	4	7,909	0.05%
2023/03/27	0	0.00	3.2	63.19	63.20	-3.2	7,836	-0.04%
2023/03/24	6	61.95	25	62.37	63.30	-19	7,789	-0.24%
2023/03/23	5	60.00	25	59.88	59.80	-20	7,417	-0.27%
2023/03/22	0	0.00	1	59.30	59.10	-1	7,411	-0.01%
2023/03/21	6	58.30	0	0.00	58.60	6	7,446	0.08%
2023/03/20	10	59.20	0	0.00	59.20	10	7,469	0.13%
2023/03/17	4	58.95	2	59.80	59.30	2	7,553	0.03%
2023/03/16	22	57.76	2	58.00	57.70	20	7,489	0.27%
2023/03/14	6	57.88	6	58.60	58.00	0	7,741	0.00%
2023/03/10	2	58.55	1.1	58.78	58.70	0.9	7,943	0.01%
2023/03/09	0	0.00	1	60.70	59.10	-1	8,062	-0.01%
2023/03/08	2	58.80	7.4	59.82	61.00	-5.4	8,128	-0.07%
2023/03/07	0	0.00	2	58.55	58.50	-2	8,121	-0.02%
2023/03/06	1	57.80	1	58.00	57.70	0	8,223	0.00%
2023/02/24	13	59.51	9	58.40	58.40	4	8,296	0.05%
2023/02/23	2	59.10	2	59.30	59.50	0	8,398	0.00%
2023/02/22	2	58.70	0	0.00	58.70	2	8,649	0.02%
2023/02/21	1	60.10	0	0.00	60.40	1	8,811	0.01%
2023/02/20	2	60.10	0	0.00	60.00	2	8,908	0.02%
2023/02/17	0	0.00	4	59.80	59.70	-4	9,019	-0.04%
2023/02/16	4.2	59.79	1	58.90	59.70	3.2	9,137	0.04%
2023/02/15	1	58.40	4	58.43	58.50	-3	9,312	-0.03%
2023/02/14	0	0.00	8.1	58.64	58.40	-8.1	9,351	-0.09%
2023/02/13	2	57.50	20	57.45	57.60	-18	9,438	-0.19%
2023/02/09	0.1	58.00	0	0.00	58.00	0.1	9,686	0.00%
2023/02/08	5	58.60	1.1	58.82	58.40	3.9	9,703	0.04%
2023/02/06	3.1	58.44	0	0.00	58.10	3.1	9,798	0.03%
2023/02/03	0	0.00	2	60.10	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	10.1	59.88	59.90	-10.1	9,835	-0.10%
2023/02/01	0	0.00	1	58.00	58.20	-1	9,842	-0.01%
2023/01/31	5.1	58.17	0	0.00	57.80	5.1	9,858	0.05%
2023/01/30	0	0.00	34	59.78	60.30	-34	9,772	-0.35%
2023/01/16	0	0.00	2.1	57.18	57.50	-2.1	9,732	-0.02%
2023/01/13	0.1	56.10	0	0.00	56.00	0.1	9,885	0.00%
2023/01/12	0	0.00	3	56.30	56.20	-3	10,227	-0.03%
2023/01/11	62	56.71	42	56.91	57.00	20	10,492	0.19%
2023/01/10	0	0.00	22	56.53	56.50	-22	10,614	-0.21%
2023/01/09	2	55.50	18	56.21	56.70	-16	10,734	-0.15%
2023/01/06	6	54.17	7	54.64	55.00	-1	11,045	-0.01%
2023/01/05	156	55.68	169	54.90	54.90	-13	11,150	-0.12%	大買/大賣/
2023/01/04	6	53.37	6	54.10	54.10	0	11,365	0.00%
2023/01/03	1	52.70	7	51.73	53.00	-6	11,448	-0.05%
2022/12/30	1	51.70	1	52.00	51.20	0	11,434	0.00%
2022/12/29	0	0.00	1	51.70	51.80	-1	11,613	-0.01%
2022/12/28	1	51.20	1	51.40	51.30	0	11,959	0.00%
2022/12/27	6	52.00	0	0.00	51.90	6	12,174	0.05%
2022/12/23	4	51.20	0	0.00	51.40	4	12,550	0.03%
2022/12/21	1	51.90	1	52.10	51.50	0	12,675	0.00%
2022/12/20	1	52.50	10	52.25	52.00	-9	12,632	-0.07%
2022/12/19	2	53.70	0	0.00	53.70	2	12,685	0.02%
2022/12/15	2	55.65	17	55.63	55.90	-15	12,692	-0.12%
2022/12/14	0	0.00	1	55.40	55.50	-1	12,755	-0.01%
2022/12/13	2	54.90	0	0.00	54.80	2	12,848	0.02%
2022/12/12	0	0.00	2	55.00	54.80	-2	12,909	-0.02%
2022/12/09	0	0.00	1	53.90	53.70	-1	13,049	-0.01%
2022/12/08	2	53.25	0	0.00	54.00	2	13,003	0.02%
2022/12/07	6	53.77	0	0.00	53.50	6	13,037	0.05%
2022/12/06	8	54.84	0	0.00	54.30	8	12,971	0.06%
2022/12/02	7	56.16	0	0.00	56.10	7	12,759	0.05%
2022/12/01	7	57.53	8	57.70	57.50	-1	12,598	-0.01%
2022/11/30	3	56.63	0	0.00	56.80	3	12,465	0.02%
2022/11/29	8	56.90	5	57.10	57.20	3	12,256	0.02%
2022/11/28	2	58.40	5	58.44	58.50	-3	12,021	-0.02%
2022/11/25	0	0.00	5	59.86	59.70	-5	11,941	-0.04%
2022/11/24	0	0.00	6	60.25	59.90	-6	11,927	-0.05%
2022/11/23	2	60.10	11	59.90	59.80	-9	11,862	-0.08%
2022/11/22	1	58.50	2	58.80	59.20	-1	11,790	-0.01%
2022/11/18	19	60.96	11	60.96	60.70	8	11,515	0.07%
2022/11/17	5	58.30	1	58.30	58.90	4	11,262	0.04%
2022/11/16	0	0.00	6	60.03	60.10	-6	11,043	-0.05%
2022/11/15	0	0.00	1	59.40	59.70	-1	10,935	-0.01%
2022/11/14	1	59.80	10	59.76	59.90	-9	10,840	-0.08%
2022/11/11	0	0.00	10	59.63	59.80	-10	10,735	-0.09%
2022/11/10	7	57.83	0	0.00	58.00	7	10,519	0.07%
2022/11/09	2	57.90	6	58.10	58.10	-4	10,463	-0.04%
2022/11/08	0	0.00	1.1	57.09	57.10	-1.1	10,372	-0.01%
2022/11/07	2	56.90	12	56.75	56.90	-10	10,263	-0.10%
2022/11/04	0	0.00	4	54.80	54.90	-4	10,120	-0.04%
2022/11/03	0	0.00	7	55.89	56.00	-7	10,076	-0.07%
2022/10/28	0	0.00	8	53.50	53.10	-8	9,982	-0.08%
2022/10/27	0	0.00	1	55.30	55.00	-1	9,909	-0.01%
2022/10/26	2	54.75	3	54.47	54.50	-1	9,927	-0.01%
2022/10/24	14	56.60	0	0.00	55.60	14	9,777	0.14%
2022/10/21	2	56.00	9	56.36	55.70	-7	9,588	-0.07%
2022/10/20	17	54.65	34	54.90	55.70	-17	9,364	-0.18%
2022/10/19	15	53.92	0	0.00	53.80	15	9,033	0.17%
2022/10/18	13	55.42	17	56.20	55.80	-4	8,832	-0.05%
2022/10/17	5	54.50	6	54.40	56.20	-1	8,778	-0.01%
2022/10/14	110	53.85	113.4	54.89	55.20	-3.4	8,617	-0.04%	大買/大賣/
2022/10/13	5.1	51.88	20	51.54	51.40	-14.9	8,335	-0.18%
2022/10/12	27	51.86	37	51.94	52.70	-10	8,264	-0.12%
2022/10/11	0	0.00	1.7	49.44	49.75	-1.7	8,133	-0.02%
2022/10/07	0.2	50.00	0.3	50.20	50.20	-0.1	8,109	0.00%
2022/10/06	0	0.00	1.2	50.22	50.20	-1.2	8,135	-0.02%
2022/10/05	5	51.14	13	51.04	51.40	-8	8,133	-0.10%
2022/10/04	0	0.00	5	49.51	49.95	-5	7,909	-0.06%
2022/10/03	0	47.65	1	47.65	47.55	-1	7,827	-0.01%
2022/09/30	0	0.00	2	48.13	48.95	-2	7,875	-0.03%
2022/09/29	0	0.00	8	46.94	47.15	-8	7,887	-0.10%
2022/09/28	1.2	46.38	2	46.85	45.50	-0.8	7,919	-0.01%
2022/09/27	2.1	45.64	0	0.00	46.00	2.1	7,911	0.03%
2022/09/26	2.1	45.75	4	45.85	45.65	-1.9	8,021	-0.02%
2022/09/23	1.1	47.50	1	47.75	47.60	0.1	8,183	0.00%
2022/09/22	0	0.00	1.1	46.27	46.80	-1.1	8,624	-0.01%
2022/09/21	2	47.13	5.8	47.17	47.15	-3.8	8,703	-0.04%
2022/09/20	3.1	48.07	0	0.00	47.65	3.1	8,687	0.04%
2022/09/19	2.2	48.21	0	0.00	48.60	2.2	8,575	0.03%
2022/09/16	16	49.30	0	0.00	49.10	16	8,503	0.19%
2022/09/15	12	50.83	0	0.00	50.40	12	8,348	0.14%
2022/09/14	0.2	50.90	0	0.00	50.70	0.2	8,371	0.00%
2022/09/12	0	0.00	1	52.20	52.30	-1	8,331	-0.01%
2022/09/06	0	0.00	3	51.00	51.20	-3	8,481	-0.04%
2022/09/05	1	51.50	0.7	51.30	51.10	0.3	8,515	0.00%
2022/09/02	0.2	52.50	0	0.00	52.10	0.2	8,675	0.00%
2022/09/01	0.1	52.60	0	0.00	52.60	0.1	8,715	0.00%
2022/08/31	0.1	53.30	0	0.00	53.40	0.1	8,690	0.00%
2022/08/30	0	0.00	1	53.00	52.70	-1	8,656	-0.01%
2022/08/29	0	0.00	4	52.40	52.50	-4	8,668	-0.05%
2022/08/26	0.1	53.80	0.4	54.00	53.50	-0.3	8,694	0.00%
2022/08/24	0.2	53.00	3	53.70	52.60	-2.8	8,725	-0.03%
2022/08/23	2	53.60	0	0.00	53.40	2	8,861	0.02%
2022/08/22	7	53.96	0	54.30	53.90	7	8,938	0.08%
2022/08/19	4	54.35	5	54.18	54.30	-1	9,026	-0.01%
2022/08/18	6	53.75	1	54.40	53.60	5	9,061	0.06%
2022/08/17	1.3	53.42	3	54.07	55.00	-1.7	9,063	-0.02%
2022/08/16	4	53.70	0	0.00	53.80	4	9,084	0.04%
2022/08/15	5.5	53.68	0	0.00	53.80	5.5	9,102	0.06%
2022/08/12	0	0.00	1	53.70	54.10	-1	9,083	-0.01%
2022/08/10	1	51.70	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0.1	53.00	1	53.40	52.90	-0.9	9,129	-0.01%
2022/08/08	0	0.00	10	53.20	53.10	-10	9,293	-0.11%
2022/08/05	7	53.20	1	53.10	53.20	6	9,286	0.06%
2022/08/04	2	50.50	0	0.00	51.00	2	9,258	0.02%
2022/08/02	0	0.00	6	50.20	50.40	-6	9,277	-0.06%
2022/07/29	1	52.20	0	0.00	52.30	1	9,232	0.01%
2022/07/28	1	52.10	0	0.00	52.50	1	9,322	0.01%
2022/07/27	0	0.00	3	52.43	52.60	-3	9,368	-0.03%
2022/07/25	1	52.40	2	52.60	52.70	-1	9,434	-0.01%
2022/07/22	2	53.35	1	53.70	53.70	1	9,419	0.01%
2022/07/21	0	0.00	6	53.83	54.30	-6	9,328	-0.06%
2022/07/20	7	54.00	5	53.76	53.40	2	9,332	0.02%
2022/07/19	4	53.10	2	53.00	53.00	2	9,270	0.02%
2022/07/18	27	53.03	42	53.11	54.20	-15	9,209	-0.16%
2022/07/15	10	50.13	16	51.18	51.40	-6	8,975	-0.07%
2022/07/14	3	49.02	5	49.73	49.85	-2	8,934	-0.02%
2022/07/13	23	49.02	13	49.67	49.00	10	8,893	0.11%
2022/07/12	4	47.50	0	0.00	47.35	4	8,762	0.05%
2022/07/11	5	48.99	15	48.67	49.00	-10	8,699	-0.11%
2022/07/08	24	50.19	5	50.01	49.65	19	8,838	0.21%
2022/07/07	9	50.23	18	49.85	50.50	-9	8,699	-0.10%
2022/07/06	3.4	48.91	1	49.55	48.60	2.4	8,629	0.03%
2022/07/05	27	49.22	28	48.89	49.40	-1	8,597	-0.01%
2022/07/04	4	48.40	2	48.25	49.15	2	8,559	0.02%
2022/07/01	6	48.55	2	48.75	48.30	4	8,567	0.05%
2022/06/30	49	50.28	1	49.20	49.40	48	8,490	0.57%
2022/06/29	8	57.39	60	57.25	57.10	-52	8,100	-0.64%
2022/06/28	0.4	59.00	43	58.90	58.90	-42.6	8,053	-0.53%
2022/06/24	4	58.88	1	58.70	58.90	3	8,109	0.04%
2022/06/23	1	58.00	0	0.00	58.30	1	8,157	0.01%
2022/06/22	2	60.00	34	60.00	58.10	-32	8,481	-0.38%
2022/06/20	0	0.00	1	59.60	59.50	-1	8,978	-0.01%
2022/06/16	5.4	61.14	1	61.40	60.40	4.4	9,037	0.05%
2022/06/14	11	61.53	12	61.63	62.20	-1	9,057	-0.01%
2022/06/13	7.1	62.10	3	62.10	62.20	4.1	9,249	0.04%
2022/06/10	6	64.98	4	65.00	65.10	2	9,214	0.02%
2022/06/09	1	66.30	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	5	66.20	66.10	-5	9,338	-0.05%
2022/06/07	6	66.10	6	65.83	65.80	0	9,453	0.00%
2022/06/06	4	66.20	4	66.90	66.80	0	9,489	0.00%
2022/06/01	1	66.70	15	66.50	66.80	-14	9,880	-0.14%
2022/05/31	0	0.00	17	66.46	66.80	-17	9,935	-0.17%
2022/05/30	2	64.75	1	65.50	65.80	1	9,947	0.01%
2022/05/26	15	63.73	2	63.70	63.50	13	9,990	0.13%
2022/05/24	14	65.06	0	0.00	64.30	14	10,158	0.14%
2022/05/23	1	66.20	0	0.00	66.40	1	10,161	0.01%
2022/05/20	0	0.00	3	66.73	66.80	-3	10,280	-0.03%
2022/05/19	3	66.00	0	0.00	66.90	3	10,442	0.03%
2022/05/18	0	0.00	2	67.40	67.20	-2	10,704	-0.02%
2022/05/16	2	67.40	0	0.00	66.90	2	11,396	0.02%
2022/05/11	1	64.90	0	0.00	65.20	1	11,594	0.01%
2022/05/09	0	0.00	1	66.10	65.10	-1	11,659	-0.01%
2022/05/06	1	66.50	0	0.00	66.80	1	11,759	0.01%
2022/05/05	0	0.00	25	67.80	67.00	-25	11,942	-0.21%
2022/05/04	3	66.13	3	65.90	66.10	0	11,822	0.00%
2022/05/03	2	65.60	0	0.00	65.90	2	11,841	0.02%
2022/04/29	1.1	65.05	2	65.70	65.60	-0.9	11,874	-0.01%
2022/04/28	7	64.16	20	64.20	64.20	-13	11,991	-0.11%
2022/04/27	23	61.84	28	62.36	63.20	-5	11,955	-0.04%
2022/04/26	12	64.43	0	0.00	64.20	12	11,909	0.10%
2022/04/25	8	64.05	0	0.00	64.30	8	11,900	0.07%
2022/04/22	16	65.87	10	66.30	66.40	6	11,817	0.05%
2022/04/20	1	65.30	5	65.60	65.30	-4	11,771	-0.03%
2022/04/19	2	64.55	4	64.30	64.40	-2	11,725	-0.02%
2022/04/18	1	64.00	3	64.49	63.80	-2	11,730	-0.02%
2022/04/15	75	64.08	75	63.90	63.90	0	11,730	0.00%
2022/04/14	130	65.64	95	64.18	64.10	35	11,775	0.30%	大買/
2022/04/13	1	66.50	0	0.00	66.70	1	11,644	0.01%
2022/04/12	96.1	65.56	78	65.50	65.50	18.1	11,716	0.15%
2022/04/11	9	66.71	10	66.87	66.80	-1	11,656	-0.01%
2022/04/07	7	66.51	5	66.20	66.20	2	11,833	0.02%
2022/04/06	9.1	66.91	2	66.65	66.60	7.1	11,677	0.06%
2022/04/01	0	0.00	1	68.50	69.20	-1	11,474	-0.01%
2022/03/31	0	0.00	2	69.85	69.20	-2	11,373	-0.02%
2022/03/30	7	69.34	3	69.87	69.30	4	11,324	0.04%
2022/03/29	7	69.23	0	0.00	69.00	7	11,401	0.06%
2022/03/25	37	69.72	3	70.10	68.90	34	11,833	0.29%
2022/03/24	40	71.04	3	71.33	71.30	37	11,633	0.32%
2022/03/23	18	73.57	1	73.10	73.70	17	11,227	0.15%
2022/03/22	17	74.06	1	75.00	74.00	16	11,175	0.14%
2022/03/21	5	74.50	18	75.12	74.90	-13	11,088	-0.12%
2022/03/18	0	0.00	11	74.54	74.80	-11	11,147	-0.10%
2022/03/17	4	74.05	17	73.85	74.20	-13	11,151	-0.12%
2022/03/16	11	71.36	1	70.70	70.90	10	11,085	0.09%
2022/03/15	13.5	73.58	9	73.69	73.00	4.5	10,921	0.04%
2022/03/14	2	75.05	6	75.32	75.70	-4	10,970	-0.04%
2022/03/11	8	75.19	13	74.91	75.60	-5	10,971	-0.05%
2022/03/10	6	76.67	17	76.79	76.70	-11	11,079	-0.10%
2022/03/09	2	75.70	4	75.10	74.90	-2	11,462	-0.02%
2022/03/08	17	75.11	8	76.69	74.70	9	12,369	0.07%
2022/03/07	37	77.16	9	78.10	76.90	28	12,479	0.22%
2022/03/04	8.5	81.51	18.4	81.86	81.60	-9.9	12,687	-0.08%
2022/03/03	29.2	82.50	29	82.52	82.60	0.2	12,750	0.00%
2022/03/02	14	79.56	14	79.17	79.70	0	12,753	0.00%
2022/03/01	3	78.57	26.1	79.27	79.90	-23.1	12,792	-0.18%
2022/02/25	1	77.80	9	77.24	77.10	-8	12,808	-0.06%
2022/02/24	17	76.79	14	76.59	76.30	3	13,186	0.02%
2022/02/23	13	79.20	17	79.34	79.00	-4	13,782	-0.03%
2022/02/22	22	78.51	13	77.82	78.70	9	13,846	0.07%
2022/02/21	20	80.96	12	82.16	80.40	8	13,791	0.06%
2022/02/18	15	83.07	36	82.81	83.50	-21	13,757	-0.15%
2022/02/17	34	82.40	71	82.92	82.70	-37	13,560	-0.27%
2022/02/16	6	80.35	50.1	80.36	80.50	-44.1	13,157	-0.34%
2022/02/15	1	79.20	13	79.22	78.80	-12	12,947	-0.09%
2022/02/14	1	77.70	16	77.82	78.70	-15	12,952	-0.12%
2022/02/11	7.5	78.62	18.1	79.06	79.00	-10.6	13,023	-0.08%
2022/02/10	7.2	78.46	41	78.84	79.00	-33.8	13,004	-0.26%
2022/02/09	3	78.27	12.1	78.39	78.50	-9.1	13,050	-0.07%
2022/02/08	1	76.90	9.1	77.43	77.40	-8.1	13,067	-0.06%
2022/02/07	0	0.00	14	76.11	76.40	-14	13,149	-0.11%
2022/01/26	8	72.20	6	72.07	72.00	2	13,115	0.02%
2022/01/25	6	72.17	8	72.44	72.00	-2	13,324	-0.02%
2022/01/24	1	72.80	0	0.00	72.60	1	13,311	0.01%
2022/01/21	8	72.56	8	72.50	72.30	0	13,394	0.00%
2022/01/20	0	0.00	2	75.40	75.10	-2	13,388	-0.01%
2022/01/19	3	75.23	0	0.00	75.20	3	13,604	0.02%
2022/01/18	1	75.90	2	76.00	75.10	-1	13,634	-0.01%
2022/01/17	3	74.27	3	74.17	74.40	0	13,652	0.00%
2022/01/13	5	74.54	4	74.30	74.60	1	13,705	0.01%
2022/01/12	5	74.10	7	74.29	74.40	-2	13,660	-0.01%
2022/01/11	5	73.90	1	73.60	73.50	4	13,650	0.03%
2022/01/10	1	72.90	5	74.10	74.90	-4	13,727	-0.03%
2022/01/07	2	73.90	0	0.00	73.70	2	13,863	0.01%
2022/01/06	6	74.00	2	73.70	73.80	4	13,995	0.03%
2022/01/05	1	76.90	1	75.70	75.90	0	14,067	0.00%
2022/01/04	0.1	76.50	4	77.10	77.20	-3.9	14,085	-0.03%
2022/01/03	6	76.95	12.3	76.30	76.20	-6.3	14,124	-0.04%
2021/12/30	5.3	77.72	7.2	78.11	78.10	-1.9	14,152	-0.01%
2021/12/29	1	76.70	1	76.80	76.60	0	14,294	0.00%
2021/12/28	1	76.90	10	76.99	76.70	-9	14,486	-0.06%
2021/12/24	13	76.37	2	75.70	75.70	11	14,725	0.07%
2021/12/23	3	76.10	10	76.00	75.90	-7	15,123	-0.05%
2021/12/22	24	78.20	40	78.08	76.50	-16	15,403	-0.10%
2021/12/21	14	77.09	15	77.71	76.80	-1	15,245	-0.01%
2021/12/20	10	76.60	11	76.06	75.90	-1	15,025	-0.01%
2021/12/17	5.2	75.13	6	75.65	75.70	-0.8	14,877	-0.01%
2021/12/16	29	76.14	14	76.14	76.00	15	14,944	0.10%
2021/12/15	0	0.00	18	75.84	76.00	-18	14,956	-0.12%
2021/12/14	0	0.00	17	75.69	74.80	-17	15,006	-0.11%
2021/12/13	14	77.50	18	77.35	76.60	-4	14,963	-0.03%
2021/12/10	4	77.70	8	77.69	77.80	-4	15,132	-0.03%
2021/12/09	2	77.30	7	77.71	77.50	-5	15,118	-0.03%
2021/12/08	25	77.64	15	76.90	76.90	10	15,080	0.07%
2021/12/07	28	77.29	19.2	77.60	77.50	8.8	14,987	0.06%
2021/12/06	23	77.54	14.1	77.76	77.50	8.9	14,955	0.06%
2021/12/03	37	78.29	46	78.58	78.80	-9	14,926	-0.06%
2021/12/02	61	79.24	109	79.46	79.80	-48	14,545	-0.33%	大賣/
2021/12/01	3	75.13	14	75.55	76.00	-11	13,754	-0.08%
2021/11/30	13	75.22	32	75.55	74.20	-19	13,587	-0.14%
2021/11/29	11	72.07	18	73.27	73.30	-7	13,246	-0.05%
2021/11/26	8.2	73.87	43	73.98	73.50	-34.8	13,296	-0.26%
2021/11/25	15.2	75.31	15.2	74.48	74.40	0	13,187	0.00%
2021/11/24	51	75.47	53	75.34	75.40	-2	13,138	-0.02%
2021/11/23	37	74.83	44.1	75.58	75.70	-7.1	13,139	-0.05%
2021/11/22	32	74.71	141.8	74.75	75.40	-109.8	12,838	-0.86%	大賣/鉅額交易
2021/11/19	13.7	70.34	39	69.75	69.60	-25.4	12,097	-0.21%
2021/11/18	31	71.28	47.5	71.29	71.60	-16.5	12,059	-0.14%
2021/11/17	7	71.10	41	70.98	71.00	-34	12,046	-0.28%
2021/11/16	13	70.03	72	70.36	70.80	-59	12,080	-0.49%
2021/11/15	37	70.17	75	70.21	70.30	-38	12,217	-0.31%
2021/11/12	5	68.30	16	68.36	68.70	-11	12,256	-0.09%
2021/11/11	12.2	68.38	39	68.84	68.00	-26.8	12,517	-0.21%
2021/11/10	9	69.10	83	69.50	69.90	-74	12,744	-0.58%
2021/11/09	11	67.92	58	68.53	68.70	-47	12,955	-0.36%
2021/11/08	8	67.08	105	67.19	67.60	-97	13,118	-0.74%	大賣/
2021/11/05	22	66.14	114.1	66.37	65.70	-92.1	13,668	-0.67%	大賣/
2021/11/04	21.3	67.04	18	66.97	66.70	3.3	13,805	0.02%
2021/11/03	7	68.16	31.2	68.19	68.60	-24.2	13,729	-0.18%
2021/11/02	11	67.10	8	68.20	66.50	3	13,653	0.02%
2021/11/01	1	67.70	32	67.58	67.00	-31	13,621	-0.23%
2021/10/29	0.2	66.90	16	67.01	66.50	-15.8	13,787	-0.11%
2021/10/28	4	66.35	1	66.50	66.50	3	13,799	0.02%
2021/10/27	5	65.28	28	65.56	66.20	-23	13,851	-0.17%
2021/10/26	3	63.53	20.5	63.89	63.70	-17.5	13,765	-0.13%
2021/10/25	0	0.00	10	63.34	63.50	-10	13,794	-0.07%
2021/10/22	1	62.50	8	62.48	62.10	-7	13,900	-0.05%
2021/10/21	13	63.27	7	63.80	62.50	6	14,044	0.04%
2021/10/20	1	63.50	0	0.00	63.50	1	14,119	0.01%
2021/10/19	9.5	63.12	28	63.16	63.50	-18.5	14,374	-0.13%
2021/10/18	12	62.54	1	64.00	62.70	11	14,627	0.08%
2021/10/15	5	63.88	9	63.57	63.70	-4	15,092	-0.03%
2021/10/14	0	0.00	30	61.95	62.30	-30	15,126	-0.20%
2021/10/13	6	59.95	15	60.21	59.40	-9	15,201	-0.06%
2021/10/12	2	60.30	17	60.83	61.00	-15	15,328	-0.10%
2021/10/08	12	61.70	16	62.39	61.60	-4	15,434	-0.03%
2021/10/07	21	61.90	21	62.03	61.60	0	15,727	0.00%
2021/10/06	8.3	62.48	0	0.00	61.40	8.3	16,326	0.05%
2021/10/05	4	64.70	0	0.00	64.60	4	16,722	0.02%
2021/10/04	1	64.90	9	64.76	64.90	-8	16,830	-0.05%
2021/10/01	36	65.50	45	64.74	64.30	-9	16,962	-0.05%
2021/09/30	21.3	67.25	15	67.87	65.90	6.3	17,021	0.04%
2021/09/29	0.1	66.70	11	66.73	67.20	-10.9	16,775	-0.07%
2021/09/28	0	0.00	33	66.14	66.30	-33	16,631	-0.20%
2021/09/27	0	0.00	1	64.40	64.60	-1	16,644	-0.01%
2021/09/23	0	0.00	14	64.49	64.40	-14	17,098	-0.08%
2021/09/22	7	62.71	45	62.91	63.00	-38	17,247	-0.22%
2021/09/17	6	64.38	0	0.00	64.90	6	17,496	0.03%
2021/09/16	50	64.52	2	64.00	64.60	48	17,933	0.27%
2021/09/15	23	64.68	60	64.46	64.00	-37	18,073	-0.20%
2021/09/14	0	0.00	2	66.35	66.20	-2	18,197	-0.01%
2021/09/13	8	66.25	1	67.10	65.80	7	18,298	0.04%
2021/09/10	2	66.70	7	66.41	66.80	-5	18,621	-0.03%
2021/09/09	1	64.30	2	65.30	65.60	-1	18,639	-0.01%
2021/09/08	1	64.00	18	64.04	64.30	-17	18,710	-0.09%
2021/09/07	4	65.45	10	65.66	65.20	-6	18,732	-0.03%
2021/09/06	14	67.00	24	67.28	66.40	-10	18,731	-0.05%
2021/09/03	2	66.25	5	66.20	66.00	-3	18,706	-0.02%
2021/09/02	7	66.69	8	66.40	66.20	-1	18,806	-0.01%
2021/09/01	0	0.00	10	68.08	68.10	-10	19,005	-0.05%
2021/08/31	0	0.00	6	66.22	66.40	-6	18,924	-0.03%
2021/08/30	9	65.68	24.1	65.89	66.40	-15.1	19,147	-0.08%
2021/08/27	20	65.19	182	64.83	65.00	-162	19,410	-0.83%	大賣/鉅額交易
2021/08/26	8	65.87	5	65.30	65.30	3	19,518	0.02%
2021/08/25	0	0.00	5.2	66.80	67.00	-5.2	19,468	-0.03%
2021/08/24	11	67.07	11	66.90	66.00	0	19,624	0.00%
2021/08/23	2	66.00	10	66.35	66.80	-8	19,651	-0.04%
2021/08/20	27	65.76	2	66.20	64.60	25	19,882	0.13%
2021/08/19	25	65.77	25	66.30	65.70	0	19,903	0.00%
2021/08/18	10	67.90	24	68.31	69.00	-14	19,830	-0.07%
2021/08/17	16.1	66.53	30	66.50	66.60	-13.9	19,940	-0.07%
2021/08/16	10.1	65.54	16	64.93	66.30	-5.9	19,744	-0.03%
2021/08/13	24.2	64.94	57	64.58	64.30	-32.8	19,530	-0.17%
2021/08/12	8.4	66.20	4	66.45	66.30	4.4	19,218	0.02%
2021/08/11	56.2	68.32	21	68.96	67.30	35.2	19,072	0.18%
2021/08/10	20.6	71.95	8	71.16	70.90	12.6	18,705	0.07%
2021/08/09	4	72.73	17	73.52	73.70	-13	18,666	-0.07%
2021/08/06	6.2	73.95	10	74.47	73.60	-3.8	18,793	-0.02%
2021/08/05	20.3	74.93	11	75.13	75.20	9.3	19,056	0.05%
2021/08/04	28	75.87	12.6	75.74	75.50	15.4	19,443	0.08%
2021/08/03	6	74.85	8	75.44	75.80	-2	19,608	-0.01%
2021/08/02	2	74.75	22.2	73.60	74.50	-20.2	19,682	-0.10%
2021/07/30	15	72.71	1,094	72.35	72.30	-1,079	19,769	-5.46%	大賣/鉅額交易
2021/07/29	6	72.25	12	72.15	72.00	-6	19,921	-0.03%
2021/07/28	15	71.13	12	71.77	72.20	3	20,073	0.01%
2021/07/27	1,155.1	74.07	67	73.33	73.30	1,088.1	20,281	5.36%	大買/鉅額交易
2021/07/26	4	73.90	0	0.00	73.50	4	20,386	0.02%
2021/07/23	6	73.20	8	73.15	73.40	-2	20,489	-0.01%
2021/07/22	21.2	73.77	11	73.55	73.70	10.2	20,352	0.05%
2021/07/21	37.1	72.91	27	72.48	71.50	10.1	20,224	0.05%
2021/07/20	7	74.79	1	74.80	74.50	6	19,822	0.03%
2021/07/19	25	75.91	18	75.71	75.60	7	19,898	0.04%
2021/07/16	21.3	77.23	12	77.35	77.40	9.3	20,109	0.05%
2021/07/15	50	78.47	30	78.65	78.60	20	20,084	0.10%
2021/07/14	22.2	77.80	12	78.05	77.80	10.2	20,052	0.05%
2021/07/13	24	78.06	37	78.00	76.90	-13	19,790	-0.07%
2021/07/12	35	77.41	15	77.41	76.40	20	19,185	0.10%
2021/07/09	31	77.67	9.4	77.86	78.60	21.6	18,599	0.12%
2021/07/08	44	78.53	20	78.42	78.40	24	18,659	0.13%
2021/07/07	19	79.53	6	80.12	79.50	13	18,813	0.07%
2021/07/06	28	79.70	10	79.27	79.10	18	19,223	0.09%
2021/07/05	45.4	80.17	12.1	80.49	80.40	33.3	19,693	0.17%
2021/07/02	5.2	79.58	10	79.76	79.50	-4.8	19,631	-0.02%
2021/07/01	23	78.80	13	78.08	78.00	10	19,620	0.05%
2021/06/30	7	79.26	5	79.46	79.70	2	19,992	0.01%
2021/06/29	34.2	80.32	14	79.56	79.30	20.2	20,802	0.10%
2021/06/28	28	81.15	10	81.41	81.20	18	20,711	0.09%
2021/06/25	28	80.09	39	80.68	80.00	-11	20,404	-0.05%
2021/06/24	13	77.10	15	77.33	77.60	-2	20,025	-0.01%
2021/06/23	43	75.14	40	75.81	76.60	3	19,915	0.02%
2021/06/22	27.1	75.42	53	75.23	75.20	-25.9	19,616	-0.13%
2021/06/21	51	75.67	19	76.12	74.70	32	19,487	0.16%
2021/06/18	11	79.36	13	79.65	78.90	-2	19,175	-0.01%
2021/06/17	2	78.30	2	78.70	78.90	0	19,169	0.00%
2021/06/16	17	79.26	30	79.96	79.10	-13	19,225	-0.07%
2021/06/15	13	78.68	11	78.57	78.70	2	19,348	0.01%
2021/06/11	30	79.52	11	78.89	78.80	19	19,304	0.10%
2021/06/10	14	78.61	13	78.62	79.50	1	19,253	0.01%
2021/06/09	19	77.83	24	77.78	77.20	-5	19,120	-0.03%
2021/06/08	3	80.17	9	80.28	80.10	-6	19,109	-0.03%
2021/06/07	62	80.37	45	79.24	79.40	17	19,165	0.09%
2021/06/04	29	82.24	45	82.93	82.20	-16	19,066	-0.08%
2021/06/03	35	82.70	10	83.57	83.60	25	18,935	0.13%
2021/06/02	12.1	81.64	10	81.43	81.60	2.1	18,891	0.01%
2021/06/01	30.1	82.61	14	81.35	81.30	16.1	19,089	0.08%
2021/05/31	19.1	81.27	14	81.26	81.90	5.1	19,265	0.03%
2021/05/28	19	80.45	52	80.90	80.60	-33	19,541	-0.17%
2021/05/27	15.1	77.38	52	77.84	78.30	-36.9	19,505	-0.19%
2021/05/26	70	78.26	28	78.38	77.80	42	19,647	0.21%
2021/05/25	23.1	78.45	17	78.69	78.80	6.1	19,919	0.03%
2021/05/24	19	74.99	17	75.74	76.60	2	20,106	0.01%
2021/05/21	26	77.15	14	76.43	76.30	12	20,324	0.06%
2021/05/20	12	74.69	10	75.40	75.20	2	20,659	0.01%
2021/05/19	38	75.18	28	74.71	75.10	10	21,212	0.05%
2021/05/18	14	74.58	13	75.15	76.80	1	21,152	0.00%
2021/05/17	7	69.86	33	70.85	71.70	-26	21,207	-0.12%
2021/05/14	8.1	73.94	101	72.73	73.00	-92.9	21,068	-0.44%	大賣/
2021/05/13	22.2	72.48	28	73.15	74.30	-5.8	20,903	-0.03%
2021/05/12	27	73.16	47	72.46	73.40	-20	20,714	-0.10%
2021/05/11	19	77.23	31	78.59	76.50	-12	20,739	-0.06%
2021/05/10	14	82.57	24	82.88	82.10	-10	20,746	-0.05%
2021/05/07	40	84.27	26	84.54	85.50	14	20,756	0.07%
2021/05/06	18	83.51	5	85.30	82.90	13	20,692	0.06%
2021/05/05	18	84.75	4	83.30	82.70	14	20,497	0.07%
2021/05/04	27.1	85.46	56	84.41	85.30	-28.9	20,372	-0.14%
2021/05/03	37.1	88.49	9	88.47	87.70	28.1	20,113	0.14%
2021/04/29	48	92.96	1	91.80	91.60	47	19,847	0.24%
2021/04/28	5.2	94.25	8	94.11	94.40	-2.8	19,756	-0.01%
2021/04/27	18.2	94.45	9	94.23	94.00	9.2	19,929	0.05%
2021/04/26	6	95.73	13	95.86	95.90	-7	19,902	-0.04%
2021/04/23	45.5	93.29	15	94.28	94.40	30.5	19,919	0.15%
2021/04/22	71.4	96.10	174	95.03	93.40	-102.7	19,931	-0.52%	大賣/鉅額交易
2021/04/21	33.7	99.03	26	99.83	98.30	7.6	19,622	0.04%
2021/04/20	16	101.63	35	100.39	99.70	-19	19,558	-0.10%
2021/04/19	8	99.75	14	100.51	99.40	-6	19,730	-0.03%
2021/04/16	25	99.30	38	99.25	98.70	-13	20,139	-0.06%
2021/04/15	10	99.04	4	98.70	99.00	6	20,435	0.03%
2021/04/14	35.5	99.48	18	100.71	99.70	17.5	20,480	0.09%
2021/04/13	22	101.45	49	102.07	100.00	-27	20,503	-0.13%
2021/04/12	56	100.19	34	100.72	99.10	22	20,485	0.11%
2021/04/09	54	101.79	146.4	101.92	102.50	-92.4	20,283	-0.46%	大賣/
2021/04/08	9	97.76	26	97.72	98.30	-17	19,732	-0.09%
2021/04/07	30	97.82	37	97.23	97.10	-7	19,728	-0.04%
2021/04/06	116	98.42	77	98.47	97.30	39	19,707	0.20%	大買/
2021/04/01	65	99.07	273.2	99.05	100.50	-208.2	19,449	-1.07%	大賣/鉅額交易
2021/03/31	9	92.43	15.3	93.18	91.90	-6.3	18,561	-0.03%
2021/03/30	6	91.13	18	91.54	92.20	-12	18,589	-0.06%
2021/03/29	28	91.34	30	92.07	91.20	-2	18,703	-0.01%
2021/03/26	4	91.23	13	91.26	91.90	-9	18,884	-0.05%
2021/03/25	2	89.20	17	89.59	89.60	-15	19,032	-0.08%
2021/03/24	7.1	90.37	3	91.10	90.00	4.1	19,048	0.02%
2021/03/23	2	92.00	10	92.21	91.70	-8	19,141	-0.04%
2021/03/22	9.1	91.07	2	91.70	90.90	7.1	19,233	0.04%
2021/03/19	51	93.47	34	93.16	92.50	17	19,282	0.09%
2021/03/18	20	94.53	63	94.92	95.50	-43	19,232	-0.22%
2021/03/17	15	92.79	33	92.10	91.90	-18	19,428	-0.09%
2021/03/16	9	93.73	27	93.93	93.40	-18	19,642	-0.09%
2021/03/15	12	92.40	35	92.82	93.20	-23	19,972	-0.12%
2021/03/12	88.1	92.93	72	93.12	93.50	16.1	20,216	0.08%
2021/03/11	32	90.22	24.2	90.19	91.40	7.8	20,465	0.04%
2021/03/10	29	88.68	17	89.03	87.60	12	21,091	0.06%
2021/03/09	25	87.49	54	87.25	86.70	-29	21,468	-0.14%
2021/03/08	10	90.46	15	90.86	88.60	-5	22,177	-0.02%
2021/03/05	24	89.73	83	89.34	89.70	-59	22,681	-0.26%
2021/03/04	21	92.60	15	92.95	91.80	6	22,635	0.03%
2021/03/03	19	92.07	18	91.76	92.00	1	22,511	0.00%
2021/03/02	28	96.94	76	98.28	95.50	-48	22,276	-0.22%
2021/02/26	39	96.33	72	96.71	96.50	-33	22,274	-0.15%
2021/02/25	16	99.46	152.3	100.04	98.50	-136.3	22,237	-0.61%	大賣/鉅額交易
2021/02/24	53	98.36	106	99.39	96.60	-53	22,219	-0.24%	大賣/
2021/02/23	149	98.01	147	98.25	98.40	2	21,957	0.01%	大買/大賣/
2021/02/22	23	97.20	114	96.91	97.10	-91	21,922	-0.42%	大賣/
2021/02/19	91	92.72	161	93.72	93.00	-70	21,797	-0.32%	大賣/
2021/02/18	13	90.05	22	90.10	89.90	-9	21,892	-0.04%
2021/02/17	48	89.85	127	90.45	89.90	-79	22,303	-0.35%	大賣/
2021/02/05	14	87.19	39	86.96	86.70	-25	22,090	-0.11%
2021/02/04	18	86.08	30	85.71	86.60	-12	22,357	-0.05%
2021/02/03	96	86.81	12	87.81	86.30	84	22,408	0.37%
2021/02/02	239	87.99	100	87.84	86.90	139	22,289	0.62%	大買/鉅額交易
2021/02/01	97	84.06	116	83.50	86.30	-19	21,772	-0.09%	大賣/
2021/01/29	4	80.35	213	81.20	79.90	-209	21,489	-0.97%	大賣/鉅額交易
2021/01/28	9	79.99	7	79.24	79.40	2	21,291	0.01%
2021/01/27	9	81.91	16.1	82.09	82.50	-7.1	21,208	-0.03%
2021/01/26	5	83.60	3	83.80	83.00	2	21,177	0.01%
2021/01/25	8	84.56	8	84.98	85.10	0	21,098	0.00%
2021/01/22	6	85.22	16	85.19	85.40	-10	21,067	-0.05%
2021/01/21	12	85.48	15	85.93	85.80	-3	21,102	-0.01%
2021/01/20	27	86.14	15	85.77	84.30	12	21,175	0.06%
2021/01/19	22.1	85.44	21.5	86.53	86.80	0.5	21,044	0.00%
2021/01/18	38	84.48	39.4	84.58	86.00	-1.4	21,034	-0.01%
2021/01/15	34.5	87.78	27	86.46	86.20	7.5	20,941	0.04%
2021/01/14	8	89.21	26	90.90	89.80	-18	20,784	-0.09%
2021/01/13	20	88.22	23	88.30	88.70	-3	20,666	-0.01%
2021/01/12	44	89.58	36	90.23	87.70	8	20,534	0.04%
2021/01/11	59	91.93	33	91.81	91.20	26	20,327	0.13%
2021/01/08	41	95.71	102	95.38	96.70	-61	19,981	-0.31%	大賣/
2021/01/07	47	92.59	73	92.91	92.80	-26	19,808	-0.13%
2021/01/06	93	92.13	84.2	92.05	91.50	8.8	20,333	0.04%
2021/01/05	9	92.82	37	91.18	90.50	-28	20,428	-0.14%
2021/01/04	32	89.88	66	89.85	90.70	-34	20,516	-0.17%
2020/12/31	43	87.20	18	86.57	86.80	25	20,634	0.12%
2020/12/30	34	87.29	5	87.54	87.30	29	21,205	0.14%
2020/12/29	25	88.10	78	86.85	87.00	-53	21,092	-0.25%
2020/12/28	12	87.90	34	88.24	89.10	-22	21,056	-0.10%
2020/12/25	13	85.03	10	84.04	84.00	3	20,958	0.01%
2020/12/24	4	84.58	17	85.14	85.30	-13	21,220	-0.06%
2020/12/23	21	81.31	34	81.23	83.00	-13	21,196	-0.06%
2020/12/22	31	82.94	20	83.33	81.20	11	21,100	0.05%
2020/12/21	22	85.42	16	84.96	84.20	6	20,900	0.03%
2020/12/18	8	86.13	13.5	86.18	84.80	-5.5	20,833	-0.03%
2020/12/17	19	86.32	17	87.12	85.70	2	20,928	0.01%
2020/12/16	12	85.96	38	86.44	85.80	-26	20,906	-0.12%
2020/12/15	24	84.92	14	85.94	84.10	10	20,956	0.05%
2020/12/14	10	85.23	9	85.22	85.30	1	21,185	0.00%
2020/12/11	27	86.35	142	85.07	85.30	-115	21,155	-0.54%	大賣/鉅額交易
2020/12/10	19.2	89.11	29.3	89.05	88.30	-10.1	20,817	-0.05%
2020/12/09	18	89.32	45	90.45	91.90	-27	20,778	-0.13%
2020/12/08	24	86.29	78	87.45	88.00	-54	20,368	-0.27%
2020/12/07	43	88.74	85	89.09	88.30	-42	20,163	-0.21%
2020/12/04	37	87.21	63	87.80	87.60	-26	19,684	-0.13%
2020/12/03	53.8	83.44	70	83.68	83.80	-16.3	19,057	-0.09%
2020/12/02	113	80.52	246.2	80.59	81.50	-133.2	18,803	-0.71%	大買/大賣/鉅額交易
2020/12/01	40	75.66	96	75.30	76.90	-56	17,987	-0.31%
2020/11/30	3	72.63	35	72.63	72.40	-32	17,621	-0.18%
2020/11/27	65	72.21	30.6	72.21	71.30	34.4	17,549	0.20%
2020/11/26	31	69.64	40	69.73	70.70	-9	17,401	-0.05%
2020/11/25	22	70.48	75	70.10	69.30	-53	17,496	-0.30%
2020/11/24	12	71.77	41.2	71.56	71.00	-29.2	17,273	-0.17%
2020/11/23	31.2	70.78	59	71.21	71.60	-27.8	17,100	-0.16%
2020/11/20	27	68.49	35	68.71	68.80	-8	16,876	-0.05%
2020/11/19	8.5	67.42	27	67.84	67.80	-18.5	16,884	-0.11%
2020/11/18	2	66.70	32	66.86	67.00	-30	16,738	-0.18%
2020/11/17	80	66.47	182	66.92	67.10	-102	16,602	-0.61%	大賣/鉅額交易
2020/11/16	38.5	63.92	58	64.13	64.20	-19.5	16,250	-0.12%
2020/11/13	10	62.12	7	61.84	62.20	3	16,244	0.02%
2020/11/12	13	61.96	42	61.71	62.00	-29	16,291	-0.18%
2020/11/11	15	59.60	5	59.80	60.00	10	16,016	0.06%
2020/11/10	3	60.60	19	60.76	60.60	-16	15,986	-0.10%
2020/11/09	11	60.49	6	60.45	60.40	5	15,981	0.03%
2020/11/06	8	59.89	12	59.89	59.80	-4	16,189	-0.02%
2020/11/05	41	59.10	41	59.20	59.40	0	16,279	0.00%
2020/11/04	20	58.28	18	58.38	59.00	2	16,418	0.01%
2020/11/03	5	58.66	8	58.80	58.80	-3	16,611	-0.02%
2020/11/02	1	57.60	1	58.00	57.80	0	17,090	0.00%
2020/10/30	34	57.76	24	58.20	57.80	10	17,354	0.06%
2020/10/29	12	58.53	24	58.09	58.20	-12	17,450	-0.07%
2020/10/28	7	59.50	5	59.58	58.30	2	17,486	0.01%
2020/10/27	13	59.65	18	59.86	59.50	-5	17,421	-0.03%
2020/10/26	12	60.88	6	60.48	60.50	6	17,388	0.03%
2020/10/23	15	61.53	5	61.50	61.40	10	17,414	0.06%
2020/10/22	1	61.10	0.6	61.50	61.80	0.4	17,445	0.00%
2020/10/21	3	62.60	8	61.93	61.90	-5	17,508	-0.03%
2020/10/20	17	61.48	24	61.85	62.10	-7	17,661	-0.04%
2020/10/19	13	61.38	15	61.70	61.80	-2	17,705	-0.01%
2020/10/16	14	61.08	37	60.55	60.10	-23	17,779	-0.13%
2020/10/15	8	61.85	7	62.01	61.50	1	17,777	0.01%
2020/10/14	141	62.34	193	62.62	62.30	-52	17,593	-0.30%	大買/大賣/
2020/10/13	10	59.61	50	60.62	61.40	-40	16,959	-0.24%
2020/10/12	44	61.02	77	60.65	60.50	-33	16,700	-0.20%
2020/10/08	34	59.46	23	59.03	59.40	11	16,548	0.07%
2020/10/07	12	58.36	80	58.85	59.60	-68	16,572	-0.41%
2020/10/06	8	56.53	12	56.64	56.60	-4	16,497	-0.02%
2020/10/05	8	56.79	13	56.23	56.30	-5	16,602	-0.03%
2020/09/30	11	56.73	34	57.14	57.50	-23	16,613	-0.14%
2020/09/29	16	56.26	16	56.52	56.90	0	16,445	0.00%
2020/09/28	3	54.40	24	54.98	55.10	-21	16,302	-0.13%
2020/09/25	6	52.52	9	52.50	52.50	-3	16,335	-0.02%
2020/09/24	16	52.81	3	52.90	52.90	13	16,402	0.08%
2020/09/23	13	53.98	3	53.30	53.30	10	16,387	0.06%
2020/09/22	10	55.47	12	56.05	54.90	-2	16,460	-0.01%
2020/09/21	2	56.30	5	56.84	56.60	-3	16,429	-0.02%
2020/09/18	9	56.92	17	56.89	56.30	-8	16,524	-0.05%
2020/09/17	29	56.39	40	56.19	56.80	-11	16,514	-0.07%
2020/09/16	4	54.80	10	55.09	55.20	-6	16,235	-0.04%
2020/09/15	15	55.03	9	54.56	54.50	6	16,257	0.04%
2020/09/14	7	54.66	26	54.92	54.80	-19	16,423	-0.12%
2020/09/11	6	53.12	10	53.32	53.30	-4	16,317	-0.02%
2020/09/10	6	52.90	6	53.38	53.00	0	16,426	0.00%
2020/09/09	3	54.03	1	53.60	54.20	2	16,440	0.01%
2020/09/08	7	54.29	10	54.93	54.80	-3	16,605	-0.02%
2020/09/07	36	54.35	51.2	54.13	54.30	-15.2	16,587	-0.09%
2020/09/04	24	52.33	5	52.28	52.80	19	16,544	0.11%
2020/09/03	0	0.00	35.1	53.23	53.20	-35.1	16,641	-0.21%
2020/09/02	12	51.41	7	51.46	51.10	5	16,572	0.03%
2020/09/01	2.1	51.40	6	52.07	52.30	-3.9	16,880	-0.02%
2020/08/31	24	52.90	9	52.77	51.90	15	17,363	0.09%
2020/08/28	0	0.00	43	54.00	53.90	-43	17,704	-0.24%
2020/08/27	4	54.10	32	54.04	54.00	-28	17,922	-0.16%
2020/08/26	10	53.33	27	53.62	53.40	-17	17,981	-0.09%
2020/08/25	5	52.26	26	52.36	53.00	-21	17,901	-0.12%
2020/08/24	0	0.00	2	50.80	51.00	-2	17,951	-0.01%
2020/08/21	6	49.54	16	49.92	49.85	-10	18,240	-0.05%
2020/08/20	43	49.85	34	49.57	49.20	9	18,129	0.05%
2020/08/19	54	52.13	54	51.98	51.80	0	17,858	0.00%
2020/08/18	1	55.40	17	55.51	55.10	-16	17,340	-0.09%
2020/08/17	12	54.50	18	54.58	54.40	-6	17,246	-0.03%
2020/08/14	5	54.80	12	54.50	55.10	-7	17,223	-0.04%
2020/08/13	3	55.30	25	55.60	55.40	-22	17,202	-0.13%
2020/08/12	11	54.45	8	54.30	55.10	3	17,282	0.02%
2020/08/11	16	55.68	17	55.87	55.70	-1	17,177	-0.01%
2020/08/10	14	54.01	12	54.43	54.40	2	17,148	0.01%
2020/08/07	36	55.14	15	55.13	55.00	21	17,295	0.12%
2020/08/06	41	56.73	41	56.65	56.40	0	17,063	0.00%
2020/08/05	32	58.24	17	58.45	58.00	15	16,667	0.09%
2020/08/04	21	58.85	20	58.72	58.70	1	16,474	0.01%
2020/08/03	24	59.60	10	59.55	59.30	14	16,402	0.09%
2020/07/31	20	60.76	26	60.55	60.60	-6	16,480	-0.04%
2020/07/30	17	59.91	14	60.00	60.20	3	16,520	0.02%
2020/07/29	47	59.00	6	58.40	58.90	41	16,481	0.25%
2020/07/28	9	59.79	27	59.66	59.50	-18	16,514	-0.11%
2020/07/27	25	59.78	12	59.88	59.60	13	16,716	0.08%
2020/07/24	48.1	62.18	48	61.50	60.40	0.1	16,853	0.00%
2020/07/23	29	62.06	22.1	61.86	62.00	6.9	16,968	0.04%
2020/07/22	21	61.90	41	62.21	61.70	-20	17,022	-0.12%
2020/07/21	6	61.30	56	61.39	61.20	-50	16,870	-0.30%
2020/07/20	30	60.60	4	60.60	60.80	26	16,851	0.15%
2020/07/17	24	60.58	7	60.31	60.20	17	17,012	0.10%
2020/07/16	9	60.88	4.1	60.33	60.30	4.9	17,295	0.03%
2020/07/15	29.1	61.14	14	60.50	60.10	15.1	17,225	0.09%
2020/07/14	54.1	61.89	72	62.09	61.50	-17.9	17,222	-0.10%
2020/07/13	83	62.31	176	62.43	62.70	-93	16,903	-0.55%	大賣/
2020/07/10	26	60.00	35	60.27	59.60	-9	16,663	-0.05%
2020/07/09	6	60.87	37	60.90	61.00	-31	16,657	-0.19%
2020/07/08	1	60.40	14	60.50	60.20	-13	16,765	-0.08%
2020/07/07	30	60.40	35	60.47	60.80	-5	16,817	-0.03%
2020/07/06	67	60.06	6	60.13	60.20	61	16,885	0.36%
2020/07/03	32	59.87	5	59.80	59.80	27	17,143	0.16%
2020/07/02	1	60.50	13	60.60	60.50	-12	17,551	-0.07%
2020/07/01	64	61.32	49	61.13	61.00	15	17,699	0.08%
2020/06/30	11	60.68	35	60.78	61.00	-24	17,652	-0.14%
2020/06/29	32	59.69	34	60.01	59.50	-2	17,948	-0.01%
2020/06/24	40	60.47	16	60.42	60.80	24	17,985	0.13%
2020/06/23	9	60.13	11	60.15	60.00	-2	18,192	-0.01%
2020/06/22	3	60.33	10	60.03	59.90	-7	18,532	-0.04%
2020/06/19	8	60.09	17	59.98	59.80	-9	18,742	-0.05%
2020/06/18	12	60.28	18	60.40	60.40	-6	18,709	-0.03%
2020/06/17	9	61.13	3	60.60	60.60	6	18,849	0.03%
2020/06/16	6	61.25	31	60.95	61.50	-25	19,172	-0.13%
2020/06/15	11	60.38	24	60.48	60.00	-13	19,427	-0.07%
2020/06/12	8	60.45	47	60.73	61.20	-39	19,493	-0.20%
2020/06/11	29	62.89	106	62.63	61.80	-77	19,631	-0.39%	大賣/
2020/06/10	0	0.00	155	63.92	64.00	-155	19,580	-0.79%	大賣/鉅額交易
2020/06/09	8	63.60	98	63.57	63.40	-90	19,695	-0.46%
2020/06/08	42	63.81	40	63.77	63.80	2	19,846	0.01%
2020/06/05	19	63.61	97	63.81	64.20	-78	19,428	-0.40%
2020/06/04	18	62.53	208	62.55	62.20	-190	18,970	-1.00%	大賣/鉅額交易
2020/06/03	2	60.80	247	60.91	61.20	-245	18,536	-1.32%	大賣/鉅額交易
2020/06/02	46	60.65	325	60.64	60.10	-279	18,384	-1.52%	大賣/鉅額交易
2020/06/01	5	60.80	20	60.89	60.90	-15	18,384	-0.08%
2020/05/29	12	60.04	1	60.40	59.80	11	18,412	0.06%
2020/05/28	11	62.23	35	61.76	60.90	-24	18,336	-0.13%
2020/05/27	20	60.94	6	60.97	60.70	14	18,213	0.08%
2020/05/26	22	60.84	23	60.58	60.70	-1	18,430	-0.01%
2020/05/25	23	58.87	19	59.60	59.70	4	18,475	0.02%
2020/05/22	3	60.03	235	60.00	59.40	-232	18,595	-1.25%	大賣/鉅額交易
2020/05/21	246	60.84	5	60.80	60.80	241	18,609	1.30%	大買/鉅額交易
2020/05/20	17	60.29	14	60.51	59.90	3	18,581	0.02%
2020/05/19	18	59.25	17	59.52	59.20	1	18,672	0.01%
2020/05/18	31	59.03	13	58.72	58.50	18	18,652	0.10%
2020/05/15	57	60.50	42	60.23	60.10	15	18,773	0.08%
2020/05/14	29	61.40	0	0.00	60.00	29	18,736	0.15%
2020/05/13	9	62.96	1	63.00	62.90	8	18,450	0.04%
2020/05/12	10	63.49	1	63.60	63.60	9	18,589	0.05%
2020/05/11	4	64.53	2	65.00	64.70	2	18,536	0.01%
2020/05/08	24	64.20	28	64.19	63.80	-4	18,492	-0.02%
2020/05/07	11	64.29	10	64.41	64.40	1	18,441	0.01%
2020/05/06	21	63.86	47	63.89	63.30	-26	18,319	-0.14%
2020/05/05	43	63.04	31	63.02	63.00	12	18,303	0.07%
2020/05/04	27	63.00	6	62.85	62.80	21	18,661	0.11%
2020/04/30	48	65.36	32	65.18	65.00	16	18,567	0.09%
2020/04/29	73	64.00	99	63.71	64.20	-26	18,365	-0.14%
2020/04/28	30	62.54	45	62.87	63.20	-15	18,233	-0.08%
2020/04/27	27	60.77	76	61.35	61.60	-49	18,118	-0.27%
2020/04/23	60	60.32	53	60.14	59.40	7	17,998	0.04%
2020/04/22	33	57.76	38	58.06	59.90	-5	17,919	-0.03%
2020/04/21	78	59.03	23	58.72	58.00	55	17,733	0.31%
2020/04/20	34	61.12	10	60.96	60.80	24	17,473	0.14%
2020/04/17	47	62.01	54	61.97	61.10	-7	17,652	-0.04%
2020/04/16	16	61.50	16	61.32	61.60	0	17,438	0.00%
2020/04/15	70	60.84	55	61.65	61.30	15	17,361	0.09%
2020/04/14	33	60.56	24	61.04	60.70	9	17,341	0.05%
2020/04/13	32	60.31	28	60.18	59.80	4	17,368	0.02%
2020/04/10	27	62.11	24	61.93	62.00	3	17,119	0.02%
2020/04/09	31	64.01	38	63.41	62.60	-7	17,198	-0.04%
2020/04/08	49	62.36	24	63.25	63.40	25	17,481	0.14%
2020/04/07	23	60.37	19	61.10	62.00	4	17,099	0.02%
2020/04/06	30	54.85	30	55.77	56.40	0	16,665	0.00%
2020/04/01	6	53.25	7	53.31	53.90	-1	16,459	-0.01%
2020/03/31	19	53.92	4	53.60	53.70	15	16,285	0.09%
2020/03/30	1	54.00	22	52.48	53.90	-21	15,892	-0.13%
2020/03/27	68	55.92	32	55.48	55.00	36	15,737	0.23%
2020/03/26	21	53.06	18	53.14	54.00	3	15,448	0.02%
2020/03/25	28	51.72	20	52.44	52.60	8	15,288	0.05%
2020/03/24	28	47.70	18	47.84	48.30	10	15,366	0.07%
2020/03/23	52	44.37	3	44.87	44.20	49	15,378	0.32%
2020/03/20	29	47.78	12	48.85	48.65	17	15,594	0.11%
2020/03/19	73	45.24	4	47.60	45.20	69	15,699	0.44%
2020/03/18	58	51.68	17	54.43	50.20	41	15,940	0.26%
2020/03/17	75	55.03	12	55.84	54.10	63	15,935	0.40%
2020/03/16	17	61.36	12	60.30	59.20	5	15,889	0.03%
2020/03/13	12	60.73	45	60.65	62.90	-33	15,789	-0.21%
2020/03/12	27	66.47	15	66.87	66.00	12	15,712	0.08%
2020/03/11	15	74.06	6	73.12	72.60	9	15,616	0.06%
2020/03/10	15	73.82	20	74.02	74.90	-5	16,247	-0.03%
2020/03/09	11	75.83	10	76.10	74.80	1	16,399	0.01%
2020/03/06	0	0.00	2	78.95	78.50	-2	16,572	-0.01%
2020/03/05	15	79.63	14	80.09	80.10	1	16,512	0.01%
2020/03/04	5	77.98	5	78.24	78.60	0	16,441	0.00%
2020/03/03	11	78.24	3	77.80	77.80	8	16,394	0.05%
2020/03/02	18	76.73	100	76.45	76.30	-82	16,307	-0.50%
2020/02/27	16	78.84	3	78.80	77.30	13	16,166	0.08%
2020/02/26	41	82.00	103	82.27	81.40	-62	15,899	-0.39%	大賣/
2020/02/25	13	83.29	1	83.30	83.30	12	15,824	0.08%
2020/02/24	6	85.08	10	84.32	84.50	-4	15,791	-0.03%
2020/02/21	8	84.49	13	84.33	84.40	-5	15,767	-0.03%
2020/02/20	33	84.26	8	83.41	83.60	25	15,878	0.16%
2020/02/19	7	83.94	19.5	84.77	84.80	-12.5	15,889	-0.08%
2020/02/18	24	86.39	18.1	84.63	83.80	5.9	15,912	0.04%
2020/02/17	17	87.52	20	88.05	88.00	-3	15,974	-0.02%
2020/02/14	15	86.53	28	86.55	86.80	-13	15,958	-0.08%
2020/02/13	5	86.38	41.5	86.18	86.50	-36.5	15,905	-0.23%
2020/02/12	12	84.58	0.1	84.70	84.70	11.9	15,692	0.08%
2020/02/11	0	0.00	2	84.05	85.10	-2	15,604	-0.01%
2020/02/10	5	82.54	6	82.63	83.50	-1	15,557	-0.01%
2020/02/07	13	84.23	18	84.80	84.30	-5	15,720	-0.03%
2020/02/06	17	84.79	56	85.10	85.10	-39	16,029	-0.24%
2020/02/05	6	83.25	31.2	83.53	84.40	-25.2	16,011	-0.16%
2020/02/04	14	79.30	40	79.82	79.90	-26	15,700	-0.17%
2020/02/03	23	76.58	26	77.58	79.40	-3	15,804	-0.02%
2020/01/31	16	79.15	20	78.62	78.10	-4	15,856	-0.03%
2020/01/30	15	78.89	7	79.26	77.80	8	15,773	0.05%
2020/01/20	16	85.16	14	84.86	85.20	2	15,557	0.01%
2020/01/17	24	83.62	18	83.22	83.60	6	15,652	0.04%
2020/01/16	10	83.60	17	83.49	83.40	-7	15,683	-0.04%
2020/01/15	3	85.80	14	84.26	83.80	-11	15,707	-0.07%
2020/01/14	17	85.31	10	85.01	85.30	7	15,890	0.04%
2020/01/13	36	85.61	38	85.99	85.50	-2	15,918	-0.01%
2020/01/10	7	83.53	31	84.12	84.30	-24	15,943	-0.15%
2020/01/09	11	84.12	44	84.27	83.40	-33	15,933	-0.21%
2020/01/08	61	83.10	72	83.45	82.60	-11	15,985	-0.07%
2020/01/07	32	81.81	23	82.11	81.10	9	15,937	0.06%
2020/01/06	4	83.75	11	83.51	83.70	-7	16,165	-0.04%
2020/01/03	25	85.88	10	85.28	84.80	15	16,883	0.09%
2020/01/02	36	86.54	42	87.23	86.00	-6	16,981	-0.04%
2019/12/31	9	83.34	2.1	83.31	83.40	6.9	16,518	0.04%
2019/12/30	4	84.30	6	84.90	84.50	-2	16,674	-0.01%
2019/12/27	5	84.46	32	83.90	83.60	-27	16,779	-0.16%
2019/12/26	6	84.45	6	83.70	83.70	0	16,857	0.00%
2019/12/25	5	83.82	10	84.03	84.10	-5	17,027	-0.03%
2019/12/24	12	83.24	11.1	83.32	83.50	0.9	17,325	0.01%
2019/12/23	5	83.24	10	82.63	82.60	-5	17,442	-0.03%
2019/12/20	36	84.05	35	84.24	83.50	1	17,427	0.01%
2019/12/19	107	85.11	99	85.13	85.50	8	17,330	0.05%	大買/
2019/12/18	70	83.41	38	84.01	84.00	32	17,121	0.19%
2019/12/17	46	84.96	90	85.25	85.30	-44	16,935	-0.26%
2019/12/16	39	81.59	76	82.98	82.80	-37	16,537	-0.22%
2019/12/13	24	79.82	52.3	80.32	79.60	-28.3	16,307	-0.17%
2019/12/12	122	76.50	63	77.48	77.30	59	16,202	0.36%	大買/
2019/12/11	14	76.64	10	75.75	75.60	4	16,149	0.02%
2019/12/10	7	75.91	2	75.10	75.10	5	15,982	0.03%
2019/12/09	31	76.25	61	76.01	76.00	-30	15,918	-0.19%
2019/12/06	14	76.28	10	76.26	75.30	4	15,863	0.03%
2019/12/05	46	75.44	37	76.64	77.20	9	15,614	0.06%
2019/12/04	3	73.60	23	72.83	72.60	-20	15,170	-0.13%
2019/12/03	11	72.46	19	73.08	73.30	-8	15,695	-0.05%
2019/12/02	13	71.17	16	71.00	71.60	-3	15,683	-0.02%
2019/11/29	0	0.00	5	71.20	71.20	-5	15,714	-0.03%
2019/11/28	9	71.84	193	71.82	71.70	-184	15,743	-1.17%	大賣/鉅額交易
2019/11/27	32	71.78	5	71.60	71.10	27	16,042	0.17%
2019/11/26	162	71.40	11	71.40	70.80	151	16,240	0.93%	大買/鉅額交易
2019/11/25	3	71.00	5.1	70.88	70.80	-2.1	16,229	-0.01%
2019/11/22	10	70.30	3	70.53	70.10	7	16,398	0.04%
2019/11/21	5	68.90	0	0.00	69.30	5	16,432	0.03%
2019/11/20	0	0.00	4	70.30	71.00	-4	16,400	-0.02%
2019/11/19	5	71.48	9	71.93	71.20	-4	16,383	-0.02%
2019/11/18	27	70.92	21	71.23	71.10	6	16,350	0.04%
2019/11/15	3.3	68.01	14	68.84	69.00	-10.7	16,425	-0.06%
2019/11/14	34	67.78	10	67.11	67.20	24	16,375	0.15%
2019/11/13	10	70.96	3	69.90	69.90	7	16,213	0.04%
2019/11/12	6	71.85	5	71.92	72.00	1	16,380	0.01%
2019/11/11	2	71.20	0	0.00	71.20	2	16,841	0.01%
2019/11/07	2	72.00	1	72.20	72.40	1	17,237	0.01%
2019/11/06	2	73.50	11	73.50	72.50	-9	17,622	-0.05%
2019/11/05	17	72.11	38.3	72.61	73.00	-21.3	17,609	-0.12%
2019/11/04	16	70.28	14	69.88	69.80	2	17,614	0.01%
2019/11/01	2	70.10	0	0.00	70.60	2	17,772	0.01%
2019/10/31	21	70.37	22.4	70.07	70.00	-1.4	18,113	-0.01%
2019/10/30	20	71.55	17	71.15	71.10	3	18,232	0.02%
2019/10/29	17	72.19	16	72.26	72.30	1	18,513	0.01%
2019/10/28	3	72.00	71	72.00	71.90	-68	18,880	-0.36%
2019/10/25	12	72.69	10	72.60	71.70	2	19,226	0.01%
2019/10/24	20	71.30	35	70.87	71.30	-15	19,474	-0.08%
2019/10/22	14	71.39	0	0.00	70.90	14	20,315	0.07%
2019/10/21	6	71.60	0	0.00	71.60	6	20,699	0.03%
2019/10/18	34	71.70	16	72.54	72.30	18	21,155	0.09%
2019/10/17	0	0.00	3	70.30	70.40	-3	21,006	-0.01%
2019/10/16	15	70.44	12	70.43	70.00	3	21,169	0.01%
2019/10/15	19	70.11	11	71.74	69.60	8	21,329	0.04%
2019/10/14	17	72.64	19	72.65	71.70	-2	21,521	-0.01%
2019/10/09	43	73.54	1	71.40	71.40	42	21,722	0.19%
2019/10/08	16	79.03	3	78.60	78.60	13	22,011	0.06%
2019/10/07	5	81.10	5	81.70	81.70	0	22,204	0.00%
2019/10/04	8	80.15	10	79.52	79.20	-2	22,600	-0.01%
2019/10/03	9	80.06	5	79.74	79.90	4	22,655	0.02%
2019/10/02	3	81.80	28	82.15	82.00	-25	22,675	-0.11%
2019/10/01	40	82.64	43	82.33	83.10	-3	22,863	-0.01%
2019/09/27	14	81.44	29	81.70	80.50	-15	23,213	-0.06%
2019/09/26	16	83.79	15	84.56	84.30	1	23,309	0.00%
2019/09/25	11	84.56	9	84.44	85.00	2	23,355	0.01%
2019/09/24	54	85.50	58	85.74	85.40	-4	23,564	-0.02%
2019/09/23	9	84.27	42	84.61	85.00	-33	23,513	-0.14%
2019/09/20	0	0.00	16	82.73	82.90	-16	23,470	-0.07%
2019/09/19	6	81.77	1	81.20	81.40	5	23,507	0.02%
2019/09/18	6	82.82	37	82.48	82.10	-31	23,652	-0.13%
2019/09/17	18	80.81	152	82.07	82.00	-134	23,426	-0.57%	大賣/鉅額交易
2019/09/16	11	78.43	33	78.32	78.10	-22	23,070	-0.10%
2019/09/12	5	77.64	10	77.78	77.80	-5	22,934	-0.02%
2019/09/11	13	76.74	7	76.84	76.90	6	23,092	0.03%
2019/09/10	3	76.90	3.2	76.50	76.50	-0.2	23,073	0.00%
2019/09/09	0	0.00	23	76.70	76.50	-23	22,963	-0.10%
2019/09/06	4	77.00	8	77.01	77.10	-4	22,935	-0.02%
2019/09/05	1	74.00	47	75.99	76.90	-46	22,727	-0.20%
2019/09/04	4	73.48	12.1	73.36	73.00	-8.1	22,048	-0.04%
2019/09/03	0	0.00	10	71.47	71.20	-10	21,843	-0.05%
2019/09/02	8	71.41	4	71.62	71.80	4	21,945	0.02%
2019/08/30	17	71.14	13	70.77	70.40	4	22,042	0.02%
2019/08/29	2	70.95	1	71.50	70.90	1	21,791	0.00%
2019/08/28	15	72.45	27	72.90	73.50	-12	21,629	-0.06%
2019/08/27	19	71.97	34	72.22	72.40	-15	21,576	-0.07%
2019/08/26	12	70.88	30	71.19	71.10	-18	21,613	-0.08%
2019/08/23	15	71.14	12	71.45	71.50	3	21,653	0.01%
2019/08/22	0	0.00	1	70.20	70.30	-1	21,891	0.00%
2019/08/21	2	69.85	8	69.80	70.20	-6	21,999	-0.03%
2019/08/20	33	70.19	13	69.55	69.60	20	21,910	0.09%
2019/08/19	5	71.46	4	71.40	71.50	1	21,701	0.00%
2019/08/16	3	71.60	5	71.42	71.30	-2	21,706	-0.01%
2019/08/15	6	71.50	28	71.23	71.40	-22	21,528	-0.10%
2019/08/14	9	71.67	66	71.89	72.50	-57	21,327	-0.27%
2019/08/13	4	69.40	3	68.80	68.80	1	20,914	0.00%
2019/08/12	5	67.50	14	68.93	69.30	-9	20,823	-0.04%
2019/08/08	57	69.07	42	68.30	68.10	15	20,648	0.07%
2019/08/07	15	70.41	30.4	70.63	69.80	-15.4	20,380	-0.08%
2019/08/06	311	68.85	803	68.50	69.20	-492	20,360	-2.42%	大買/大賣/鉅額交易
2019/08/05	12	71.09	12	71.31	70.90	0	20,128	0.00%
2019/08/02	22	72.62	18	72.15	72.30	4	19,947	0.02%
2019/08/01	18	73.36	9	73.51	74.10	9	19,603	0.05%
2019/07/31	44	74.21	22.1	73.67	74.00	21.9	19,326	0.11%
2019/07/30	55	74.99	68	75.25	75.80	-13	18,943	-0.07%
2019/07/29	25	75.70	33.3	75.50	74.80	-8.3	18,672	-0.04%
2019/07/26	46	76.13	305	76.00	77.00	-259	18,418	-1.41%	大賣/鉅額交易
2019/07/25	24	74.73	284.5	75.22	76.50	-260.5	18,036	-1.44%	大賣/鉅額交易
2019/07/24	35	71.19	48	71.25	71.80	-13	17,555	-0.07%
2019/07/23	38	72.08	148	72.22	72.30	-110	17,288	-0.64%	大賣/鉅額交易
2019/07/22	18	69.28	192	69.57	69.80	-174	16,822	-1.03%	大賣/鉅額交易
2019/07/19	63	67.89	33	67.44	67.70	30	16,681	0.18%
2019/07/18	13	67.09	33	67.95	66.70	-20	16,766	-0.12%
2019/07/17	73	68.15	136	67.35	67.70	-63	16,761	-0.38%	大賣/
2019/07/16	70	69.56	42	68.26	67.90	28	16,403	0.17%
2019/07/15	69	68.21	65	68.93	69.90	4	16,011	0.02%
2019/07/12	713	66.93	354	67.05	66.70	359	15,539	2.31%	大買/大賣/鉅額交易
2019/07/11	30	65.14	25.1	65.39	65.40	4.9	14,914	0.03%
2019/07/10	567	64.12	14	64.24	64.40	553	14,508	3.81%	大買/鉅額交易
2019/07/09	12	61.64	24	62.10	62.80	-12	14,063	-0.09%
2019/07/08	26	61.76	10	60.89	61.00	16	13,989	0.11%
2019/07/05	9	60.78	18	61.64	62.00	-9	13,864	-0.06%
2019/07/04	16	59.24	3	59.20	59.20	13	13,603	0.10%
2019/07/03	9	65.77	75	65.35	65.20	-66	13,120	-0.50%
2019/07/02	3	66.27	12	66.33	66.30	-9	12,926	-0.07%
2019/07/01	8	65.71	37	65.98	66.00	-29	12,763	-0.23%
2019/06/28	8	64.39	36	64.41	64.50	-28	12,675	-0.22%
2019/06/27	10	63.91	15	64.00	64.10	-5	12,671	-0.04%
2019/06/26	2	63.45	38	64.01	63.70	-36	12,576	-0.29%
2019/06/25	39	64.14	85	63.88	63.30	-46	12,511	-0.37%
2019/06/24	3	63.20	15	63.17	63.10	-12	12,335	-0.10%
2019/06/21	0	0.00	41	62.94	63.00	-41	12,376	-0.33%
2019/06/20	13	62.32	73	62.49	62.30	-60	12,425	-0.48%
2019/06/19	9	61.72	131	61.98	62.10	-122	12,690	-0.96%	大賣/鉅額交易
2019/06/18	4	61.13	12	61.04	60.90	-8	12,913	-0.06%
2019/06/17	1	61.00	49	61.29	60.90	-48	13,002	-0.37%
2019/06/14	1	60.80	68	61.05	60.80	-67	13,029	-0.51%
2019/06/13	5	60.86	60	60.79	60.90	-55	13,208	-0.42%
2019/06/12	12	60.36	171	60.13	60.70	-159	13,381	-1.19%	大賣/鉅額交易
2019/06/11	4	59.65	83	59.64	59.40	-79	13,387	-0.59%
2019/06/10	12	59.41	75	59.54	59.30	-63	13,385	-0.47%
2019/06/06	5	59.32	185	59.24	59.20	-180	13,309	-1.35%	大賣/鉅額交易
2019/06/05	16	61.38	246	61.36	60.50	-230	13,197	-1.74%	大賣/鉅額交易
2019/06/04	24	60.97	739.1	61.02	60.90	-715.1	13,239	-5.40%	大賣/鉅額交易
2019/06/03	3	61.70	64	61.69	61.90	-61	13,345	-0.46%
2019/05/31	12	61.05	40	61.28	61.60	-28	13,594	-0.21%
2019/05/30	10	59.12	25	59.52	60.00	-15	13,647	-0.11%
2019/05/29	59	58.95	58	58.48	58.00	1	14,301	0.01%
2019/05/28	3	61.00	3	60.90	60.90	0	14,202	0.00%
2019/05/27	3	60.60	10	60.63	60.50	-7	14,243	-0.05%
2019/05/24	1	59.80	1	60.00	59.80	0	14,355	0.00%
2019/05/23	4	60.08	50	60.00	60.20	-46	14,524	-0.32%
2019/05/22	5	61.20	0	0.00	60.80	5	14,473	0.03%
2019/05/17	1	60.80	0	0.00	60.60	1	14,483	0.01%
2019/05/16	5	61.46	8	61.30	61.00	-3	14,663	-0.02%
2019/05/15	109	62.08	58	62.50	62.00	51	14,857	0.34%	大買/
2019/05/14	0	0.00	2	59.50	61.50	-2	14,930	-0.01%
2019/05/13	12	62.28	1	63.00	61.10	11	14,868	0.07%
2019/05/10	2	64.25	23.2	64.54	63.80	-21.2	14,877	-0.14%
2019/05/09	6	64.63	2.2	65.22	64.20	3.8	14,873	0.03%
2019/05/08	0	0.00	2	65.55	65.90	-2	14,917	-0.01%
2019/05/07	0	0.00	8	66.09	66.20	-8	15,090	-0.05%
2019/05/06	3	65.17	11	64.84	65.00	-8	15,350	-0.05%
2019/05/03	4	66.00	15	66.37	66.70	-11	15,458	-0.07%
2019/05/02	0	0.00	1	65.60	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	4	65.10	65.40	-4	15,440	-0.03%
2019/04/29	76	65.68	60	65.40	64.70	16	15,403	0.10%
2019/04/26	10	66.00	9	65.91	66.00	1	15,443	0.01%
2019/04/25	11	66.60	28.4	65.84	65.50	-17.4	15,607	-0.11%
2019/04/24	23	65.23	9	65.22	65.40	14	15,701	0.09%
2019/04/23	8	64.70	26	64.66	64.90	-18	15,609	-0.12%
2019/04/22	1	63.80	2	64.00	63.80	-1	15,427	-0.01%
2019/04/19	4	63.70	4	63.83	63.70	0	15,609	0.00%
2019/04/18	1	63.70	16	63.00	63.10	-15	15,726	-0.10%
2019/04/17	4	62.73	49	63.40	63.90	-45	15,680	-0.29%
2019/04/16	0	0.00	21	62.61	62.70	-21	15,271	-0.14%
2019/04/15	0	0.00	0.1	61.70	61.70	-0.1	15,292	0.00%
2019/04/12	5	60.80	0	0.00	60.50	5	15,430	0.03%
2019/04/11	16	62.83	5	61.96	61.60	11	15,579	0.07%
2019/04/10	10	62.40	2	62.20	62.50	8	15,541	0.05%
2019/04/09	4	62.68	0.4	62.70	62.60	3.6	15,544	0.02%
2019/04/08	2	62.60	11	62.65	63.00	-9	15,589	-0.06%
2019/04/03	0	0.00	15	62.13	62.30	-15	15,573	-0.10%
2019/04/02	4	61.48	49.1	62.14	61.70	-45.1	15,576	-0.29%
2019/04/01	10	61.45	56	61.24	61.00	-46	15,479	-0.30%
2019/03/29	4	61.20	64	61.18	61.40	-60	15,297	-0.39%
2019/03/28	1	60.60	66	60.52	60.80	-65	15,362	-0.42%
2019/03/26	5	61.14	10	61.70	61.00	-5	15,503	-0.03%
2019/03/25	2	61.10	1	61.30	61.10	1	15,537	0.01%
2019/03/22	18	63.96	13	63.63	63.10	5	15,375	0.03%
2019/03/21	1	62.60	50	62.63	62.80	-49	15,116	-0.32%
2019/03/20	0	0.00	9	60.44	60.60	-9	14,789	-0.06%
2019/03/19	4	59.75	5	60.00	59.70	-1	14,829	-0.01%
2019/03/18	41	59.48	1	59.50	59.50	40	14,908	0.27%
2019/03/15	1	60.10	1	60.80	60.10	0	15,087	0.00%
2019/03/13	4	60.48	2	60.40	60.10	2	15,174	0.01%
2019/03/12	1	60.80	6	61.18	60.80	-5	15,594	-0.03%
2019/03/11	8	60.58	3	60.40	60.40	5	15,731	0.03%
2019/03/08	8	59.39	13	59.76	60.50	-5	16,027	-0.03%
2019/03/07	5	60.44	64	61.04	60.00	-59	16,221	-0.36%
2019/03/06	13	61.62	5	61.28	61.40	8	16,501	0.05%
2019/03/05	30	63.96	2	64.20	63.10	28	16,394	0.17%
2019/03/04	81	65.42	103	64.73	64.80	-22	16,369	-0.13%	大賣/
2019/02/27	43	62.68	6	62.57	62.20	37	15,802	0.23%
2019/02/26	10	62.28	92	62.09	62.00	-82	15,710	-0.52%
2019/02/25	106	61.74	117	61.62	61.60	-11	15,707	-0.07%	大買/大賣/
2019/02/22	65	61.75	87	61.82	60.90	-22	15,771	-0.14%
2019/02/21	11	60.71	17	60.54	60.80	-6	15,743	-0.04%
2019/02/20	20	60.25	8	60.49	60.60	12	15,996	0.08%
2019/02/19	16	60.75	0	0.00	60.50	16	16,166	0.10%
2019/02/18	3	60.70	3	60.20	60.20	0	16,231	0.00%
2019/02/15	50	60.53	20	61.69	60.00	30	16,456	0.18%
2019/02/14	27	62.12	95	62.46	62.10	-68	16,908	-0.40%
2019/02/13	41	59.84	8	60.00	60.50	33	16,720	0.20%
2019/02/12	35	59.75	13	59.92	60.00	22	16,634	0.13%
2019/02/11	44	59.51	13	59.12	59.00	31	16,723	0.19%
2019/01/30	5	59.20	16	59.93	60.10	-11	16,698	-0.07%
2019/01/29	11	59.71	11	58.81	58.80	0	16,892	0.00%
2019/01/28	2	61.45	27	60.93	60.80	-25	16,946	-0.15%
2019/01/25	84	59.93	19	60.59	60.00	65	17,441	0.37%
2019/01/24	3	58.70	36	58.47	59.60	-33	17,578	-0.19%
2019/01/23	1	57.20	13	57.22	57.00	-12	17,784	-0.07%
2019/01/22	1	57.00	1	56.60	56.50	0	17,962	0.00%
2019/01/21	4	56.95	18	57.05	57.20	-14	18,153	-0.08%
2019/01/18	8	56.11	69	56.24	56.40	-61	18,315	-0.33%
2019/01/17	184	55.97	178	55.16	55.10	6	18,690	0.03%	大買/大賣/
2019/01/16	65	56.25	152	56.48	56.40	-87	18,690	-0.47%	大賣/
2019/01/15	3	52.50	45	53.38	53.60	-42	18,317	-0.23%
2019/01/14	17	52.65	0	0.00	52.00	17	18,313	0.09%
2019/01/11	42	53.72	25	53.42	53.50	17	18,682	0.09%
2019/01/10	84	53.14	33	53.89	53.80	51	18,912	0.27%
2019/01/09	3	52.40	27	52.47	52.50	-24	19,145	-0.13%
2019/01/08	5	51.96	5	51.70	51.70	0	19,658	0.00%
2019/01/07	0	0.00	1	52.00	51.80	-1	20,232	0.00%
2019/01/04	15	50.33	20	50.46	51.60	-5	20,387	-0.02%
2019/01/03	22	52.51	7	51.93	51.50	15	20,481	0.07%
2019/01/02	21	54.95	10	55.50	55.00	11	20,280	0.05%
2018/12/28	5	54.98	25	54.98	55.00	-20	20,283	-0.10%
2018/12/27	43	55.49	34	55.81	55.80	9	20,546	0.04%
2018/12/26	28	56.51	26	55.10	54.10	2	20,886	0.01%
2018/12/25	0	0.00	93	55.56	57.00	-93	20,699	-0.45%
2018/12/24	4	54.58	93	55.37	56.00	-89	20,630	-0.43%
2018/12/22	6	53.52	1	53.70	53.50	5	20,579	0.02%
2018/12/21	29	52.71	22	53.45	53.90	7	20,769	0.03%
2018/12/20	22	53.19	14	53.44	53.20	8	20,727	0.04%
2018/12/19	11	53.37	6	53.43	53.70	5	20,739	0.02%
2018/12/18	16	53.54	80	53.66	54.50	-64	20,886	-0.31%
2018/12/17	0	0.00	10	53.50	53.50	-10	21,045	-0.05%
2018/12/14	5	52.70	18	52.89	53.50	-13	21,101	-0.06%
2018/12/13	15	54.17	26	54.12	54.30	-11	21,248	-0.05%
2018/12/12	22	53.39	0	0.00	53.70	22	21,266	0.10%
2018/12/11	5	52.78	9	52.77	52.90	-4	21,435	-0.02%
2018/12/10	63	52.37	27.1	51.95	52.10	36	21,444	0.17%
2018/12/07	12	55.74	21	55.56	55.70	-9	21,240	-0.04%
2018/12/06	4	55.55	8	55.05	55.00	-4	21,318	-0.02%
2018/12/05	44	56.63	4	57.00	56.90	40	21,196	0.19%
2018/12/04	36	62.61	93	62.28	62.00	-57	20,978	-0.27%
2018/12/03	47	63.13	26	63.54	62.80	21	21,411	0.10%
2018/11/30	35	61.01	60	61.03	61.00	-25	21,352	-0.12%
2018/11/29	33	61.22	56	61.65	60.30	-23	21,074	-0.11%
2018/11/28	4	58.30	21	58.51	58.60	-17	20,549	-0.08%
2018/11/27	17	56.02	20	57.65	58.00	-3	20,421	-0.01%
2018/11/26	14	57.29	35	57.32	57.30	-21	20,280	-0.10%
2018/11/23	25	57.00	1	56.90	56.10	24	20,060	0.12%
2018/11/22	4	57.85	22	57.99	58.00	-18	19,999	-0.09%
2018/11/21	10	57.32	50	57.49	57.80	-40	19,955	-0.20%
2018/11/20	10	56.60	9	57.43	57.50	1	19,930	0.01%
2018/11/19	6	56.23	65	56.82	57.50	-59	19,764	-0.30%
2018/11/16	14	55.59	14	55.65	54.60	0	19,540	0.00%
2018/11/15	40	56.09	1	55.90	55.90	39	19,505	0.20%
2018/11/14	29	56.62	49	56.71	56.50	-20	19,728	-0.10%
2018/11/13	54	55.95	62	55.90	56.20	-8	19,607	-0.04%
2018/11/12	21	53.54	138	53.38	53.80	-117	19,062	-0.61%	大賣/鉅額交易
2018/11/09	136	54.11	23	53.99	54.20	113	19,229	0.59%	大買/鉅額交易
2018/11/08	55	55.60	24	54.94	53.80	31	19,260	0.16%
2018/11/07	43	54.58	18	54.48	55.20	25	19,218	0.13%
2018/11/06	38.1	54.30	30	53.11	52.20	8.1	19,372	0.04%
2018/11/05	10	55.77	90	55.67	55.70	-80	19,130	-0.42%
2018/11/02	82	56.30	144	56.36	56.10	-62	18,950	-0.33%	大賣/
2018/11/01	98	54.14	106	53.80	54.40	-8	18,486	-0.04%	大賣/
2018/10/31	86	50.19	85	51.00	51.40	1	18,245	0.01%
2018/10/30	15	48.66	13	48.22	48.50	2	18,057	0.01%
2018/10/29	24	46.77	26	46.25	46.60	-2	18,136	-0.01%
2018/10/26	27	46.61	67	46.16	46.00	-40	18,007	-0.22%
2018/10/25	112	45.67	56	46.67	45.75	56	17,850	0.31%	大買/
2018/10/24	37.1	49.69	37	50.35	49.30	0.1	17,412	0.00%
2018/10/23	29	50.91	9	50.77	50.50	20	17,196	0.12%
2018/10/22	41	52.63	45	51.75	52.50	-4	17,104	-0.02%
2018/10/19	23	51.16	11	50.67	52.10	12	17,086	0.07%
2018/10/18	53	52.62	25	52.17	51.50	28	16,829	0.17%
2018/10/17	25	55.36	15	55.45	54.40	10	16,582	0.06%
2018/10/16	39	54.58	131	55.20	54.10	-92	16,399	-0.56%	大賣/
2018/10/15	88	56.79	53	56.53	57.20	35	15,984	0.22%
2018/10/12	6	51.90	51.1	52.32	53.30	-45.1	15,807	-0.29%
2018/10/11	30	47.77	116	48.19	48.50	-86	16,127	-0.53%	大賣/
2018/10/09	19	53.06	15	53.65	52.30	4	15,936	0.03%
2018/10/08	5	52.54	49	52.52	52.70	-44	15,934	-0.28%
2018/10/05	35	52.99	69	52.73	52.20	-34	16,046	-0.21%
2018/10/04	53	54.56	31	55.11	53.90	22	15,944	0.14%
2018/10/03	6.1	57.89	0	0.00	57.80	6.1	15,634	0.04%
2018/10/02	36	58.55	8	58.78	58.40	28	15,806	0.18%
2018/10/01	13	59.08	3	59.20	59.20	10	15,987	0.06%
2018/09/28	5	58.54	1	58.40	58.10	4	16,032	0.02%
2018/09/26	30	60.26	1	60.50	60.20	29	16,059	0.18%
2018/09/25	13	60.88	68.1	61.20	61.70	-55.1	15,996	-0.34%
2018/09/21	20	57.96	1	57.30	58.50	19	15,787	0.12%
2018/09/20	10	59.48	10	59.39	59.50	0	15,577	0.00%
2018/09/19	3	60.17	18	60.54	60.00	-15	15,619	-0.10%
2018/09/18	11	59.65	7	59.47	59.30	4	15,521	0.03%
2018/09/17	24	61.10	48	61.53	61.20	-24	15,653	-0.15%
2018/09/14	8	59.40	17	59.56	59.60	-9	15,536	-0.06%
2018/09/13	11	57.12	21	57.22	57.50	-10	15,487	-0.06%
2018/09/12	22	57.75	4	57.48	57.40	18	15,392	0.12%
2018/09/11	15	59.51	31	59.82	60.10	-16	15,284	-0.10%
2018/09/10	18	58.13	57	58.46	59.40	-39	15,273	-0.26%
2018/09/07	126	58.61	158	58.05	57.50	-32	15,057	-0.21%	大買/大賣/
2018/09/06	43	64.31	80	63.93	63.60	-37	14,555	-0.25%
2018/09/05	18	66.60	16.1	67.02	66.60	1.9	14,461	0.01%
2018/09/04	1	67.30	40	67.57	67.60	-39	14,515	-0.27%
2018/09/03	69	68.05	14	67.11	66.70	55	14,537	0.38%
2018/08/31	6	69.42	9	68.92	69.70	-3	14,532	-0.02%
2018/08/30	9	69.48	22	69.78	69.80	-13	14,599	-0.09%
2018/08/29	22	69.90	18	70.79	69.90	4	14,638	0.03%
2018/08/28	29	70.96	44	71.78	70.70	-15	14,686	-0.10%
2018/08/27	9	69.41	70	69.65	70.10	-61	14,685	-0.42%
2018/08/24	0	0.00	17	67.37	67.40	-17	14,615	-0.12%
2018/08/23	13	66.99	36	66.92	67.30	-23	14,816	-0.16%
2018/08/22	17	67.60	17	67.45	67.40	0	15,016	0.00%
2018/08/21	82	68.15	55	68.23	68.50	27	14,898	0.18%
2018/08/20	26	66.15	36	66.78	65.70	-10	14,733	-0.07%
2018/08/17	19	66.08	18	66.33	65.00	1	14,696	0.01%
2018/08/16	32.1	66.78	47	66.03	67.30	-14.9	14,730	-0.10%
2018/08/15	28	68.11	14	67.77	67.70	14	14,720	0.10%
2018/08/14	28	68.83	51	69.47	70.20	-23	14,828	-0.16%
2018/08/13	68	69.88	72	69.37	68.90	-4	14,780	-0.03%
2018/08/10	38	73.77	8	73.56	73.20	30	14,684	0.20%
2018/08/09	9	73.98	8	74.26	73.80	1	15,217	0.01%
2018/08/08	15	74.74	9	74.37	73.70	6	15,904	0.04%
2018/08/07	12	74.13	46	74.34	74.30	-34	15,697	-0.22%
2018/08/06	10.5	74.28	46	74.62	73.60	-35.5	15,527	-0.23%
2018/08/03	53	76.36	111	76.59	75.80	-58	15,434	-0.38%	大賣/
2018/08/02	13	78.22	18	78.19	78.40	-5	15,088	-0.03%
2018/08/01	9	78.82	25	79.30	79.60	-16	15,260	-0.10%
2018/07/31	29	78.95	99.7	78.93	78.60	-70.7	15,524	-0.46%
2018/07/30	9	80.17	37	80.18	79.60	-28	15,472	-0.18%
2018/07/27	4	81.93	26	81.83	81.90	-22	15,429	-0.14%
2018/07/26	7	80.89	43	81.67	81.00	-36	15,483	-0.23%
2018/07/25	23	80.64	34	80.13	80.70	-11	15,438	-0.07%
2018/07/24	52	78.59	40	78.20	78.70	12	15,313	0.08%
2018/07/23	48	78.49	17	78.88	78.50	31	15,282	0.20%
2018/07/20	6	81.03	76	80.67	80.50	-70	15,145	-0.46%
2018/07/19	44	81.95	170	81.42	80.20	-126	14,995	-0.84%	大賣/鉅額交易
2018/07/18	172	87.02	29	84.86	84.00	143	14,804	0.97%	大買/鉅額交易
2018/07/17	25	86.82	70	87.41	88.10	-45	14,268	-0.32%
2018/07/16	26	87.84	18	87.09	86.00	8	14,503	0.06%
2018/07/13	7	87.36	88	87.49	88.80	-81	14,830	-0.55%
2018/07/12	56	85.33	67	85.91	86.00	-11	14,930	-0.07%
2018/07/11	52	83.97	50	83.59	83.60	2	14,854	0.01%
2018/07/10	39	83.09	110	83.40	83.90	-71	14,839	-0.48%	大賣/
2018/07/09	39	81.53	86	80.90	81.00	-47	14,834	-0.32%
2018/07/06	49	79.80	86	79.62	79.30	-37	14,766	-0.25%
2018/07/05	52	79.55	195.9	79.02	78.10	-143.9	14,840	-0.97%	大賣/鉅額交易
2018/07/04	12	81.54	62	81.80	80.90	-50	14,867	-0.34%
2018/07/03	9	82.47	9	82.29	81.80	0	14,987	0.00%
2018/07/02	10	81.93	52	81.10	81.00	-42	15,008	-0.28%
2018/06/29	50	82.83	34	83.21	83.20	16	15,006	0.11%
2018/06/28	42	82.50	14	82.41	83.00	28	14,896	0.19%
2018/06/27	28	87.72	135	87.70	87.20	-107	14,905	-0.72%	大賣/鉅額交易
2018/06/26	67	83.63	137	84.01	85.40	-70	14,884	-0.47%	大賣/
2018/06/25	117	87.76	91	87.96	86.50	26	14,928	0.17%	大買/
2018/06/22	31	91.28	14	91.64	92.50	17	14,980	0.11%
2018/06/21	7	92.20	48	92.08	92.50	-41	15,189	-0.27%
2018/06/20	60	91.26	96	91.24	90.40	-36	15,469	-0.23%
2018/06/19	56	91.64	53	91.12	90.60	3	15,738	0.02%
2018/06/15	21	92.45	50	92.51	92.30	-29	15,984	-0.18%
2018/06/14	27	92.64	133	92.85	93.00	-106	16,223	-0.65%	大賣/鉅額交易
2018/06/13	130	94.90	118	94.82	94.00	12	16,634	0.07%	大買/大賣/
2018/06/12	113	98.35	51	98.02	97.60	62	17,044	0.36%	大買/
2018/06/11	20	99.71	67	100.48	100.50	-47	17,150	-0.27%
2018/06/08	14.8	100.35	78	99.85	99.80	-63.2	17,589	-0.36%
2018/06/07	15	99.97	124	100.39	101.00	-109	18,378	-0.59%	大賣/鉅額交易
2018/06/06	76.5	100.08	62	100.64	100.00	14.5	18,443	0.08%
2018/06/05	32	101.47	128	101.15	101.00	-96	18,596	-0.52%	大賣/
2018/06/04	14	100.29	384.1	99.75	100.50	-370.1	18,828	-1.97%	大賣/鉅額交易
2018/06/01	65	97.84	190	97.69	97.50	-125	18,800	-0.66%	大賣/鉅額交易
2018/05/31	250	98.43	357	98.89	99.60	-107	18,818	-0.57%	大買/大賣/鉅額交易
2018/05/30	38	95.94	1,076.2	95.93	96.50	-1,038.2	18,634	-5.57%	大賣/鉅額交易
2018/05/29	3.4	98.81	13	99.29	98.90	-9.6	18,503	-0.05%
2018/05/28	11	99.61	24.2	99.29	99.30	-13.2	18,719	-0.07%
2018/05/25	9.5	102.29	32	102.51	100.50	-22.5	19,323	-0.12%
2018/05/24	16	101.53	181	101.48	102.00	-165	19,520	-0.85%	大賣/鉅額交易
2018/05/23	211.1	99.58	69	99.15	99.30	142.1	19,558	0.73%	大買/鉅額交易
2018/05/22	51	99.88	27	98.34	97.20	24	19,441	0.12%
2018/05/21	28	100.09	20	100.50	99.00	8	19,640	0.04%
2018/05/18	15	99.41	15	99.33	98.90	0	19,694	0.00%
2018/05/17	68.6	104.94	90	104.53	101.50	-21.4	19,593	-0.11%
2018/05/16	47.2	100.44	140	100.23	102.50	-92.8	19,118	-0.49%	大賣/
2018/05/15	27	95.10	28	95.68	95.50	-1	18,718	-0.01%
2018/05/14	29	95.42	37	96.32	95.30	-8	19,002	-0.04%
2018/05/11	22	96.50	69	96.59	95.60	-47	19,074	-0.25%
2018/05/10	14.5	93.66	17	94.61	93.60	-2.5	18,979	-0.01%
2018/05/09	12	94.35	18	94.27	94.40	-6	19,083	-0.03%
2018/05/08	28	94.18	73	93.94	94.00	-45	18,972	-0.24%
2018/05/07	16	92.30	27	92.57	92.60	-11	18,680	-0.06%
2018/05/04	0	0.00	1	91.10	91.70	-1	18,653	-0.01%
2018/05/03	13	90.01	12.7	90.33	89.90	0.3	18,672	0.00%
2018/05/02	27.6	92.13	12	91.86	91.70	15.6	18,748	0.08%
2018/04/30	10	92.62	4	92.90	93.00	6	18,689	0.03%
2018/04/27	25	93.64	25	93.69	93.10	0	18,725	0.00%
2018/04/26	1	91.00	2	92.31	91.80	-1	18,716	-0.01%
2018/04/25	7	88.91	9	88.60	90.80	-2	18,742	-0.01%
2018/04/24	43	89.97	11	90.95	90.10	32	18,877	0.17%
2018/04/23	28	92.96	11	92.47	93.00	17	19,254	0.09%
2018/04/20	68	95.26	46	93.01	92.70	22	19,486	0.11%
2018/04/19	40	95.97	131	97.14	97.90	-91	19,220	-0.47%	大賣/
2018/04/18	229	92.87	39.1	92.54	93.10	189.9	18,841	1.01%	大買/鉅額交易
2018/04/17	37	90.15	6	91.18	89.50	31	18,660	0.17%
2018/04/16	5	92.40	0	0.00	92.20	5	18,787	0.03%
2018/04/13	3	94.33	28.1	94.35	93.40	-25.1	18,749	-0.13%
2018/04/12	1	93.10	61.6	92.61	92.50	-60.6	18,780	-0.32%
2018/04/11	35	93.37	30	91.90	91.20	5	19,053	0.03%
2018/04/10	2	89.55	20	91.46	91.90	-18	19,019	-0.09%
2018/04/09	33	88.95	10	89.07	88.50	23	19,053	0.12%
2018/04/03	23	90.18	10	90.55	90.60	13	18,913	0.07%
2018/04/02	5	92.18	9	92.19	91.70	-4	18,896	-0.02%
2018/03/31	7	91.23	12	91.97	92.00	-5	18,981	-0.03%
2018/03/30	48	91.78	22	91.98	91.80	26	19,101	0.14%
2018/03/29	17	91.56	4	92.25	92.30	13	19,052	0.07%
2018/03/28	37	91.65	18	91.30	90.70	19	18,971	0.10%
2018/03/27	12	94.78	55.2	94.85	95.40	-43.2	18,730	-0.23%
2018/03/26	35	92.43	13	92.62	92.00	22	18,622	0.12%
2018/03/23	33.3	92.30	20	94.14	94.50	13.3	18,478	0.07%
2018/03/22	34.5	96.41	8	96.69	96.30	26.5	18,238	0.15%
2018/03/21	3	98.63	25	98.24	99.00	-22	17,895	-0.12%
2018/03/20	18.5	95.87	41	96.11	95.00	-22.5	17,524	-0.13%
2018/03/19	19.1	97.38	61	96.37	97.00	-41.9	17,250	-0.24%
2018/03/16	42	93.58	50	93.34	94.20	-8	16,725	-0.05%
2018/03/15	6	90.00	11	90.54	91.00	-5	16,156	-0.03%
2018/03/14	63	90.07	15	90.74	89.40	48	16,113	0.30%
2018/03/13	63	88.69	205.1	88.06	89.90	-142.1	15,958	-0.89%	大賣/鉅額交易
2018/03/12	20	84.21	13	84.08	83.00	7	15,361	0.05%
2018/03/09	11	83.30	13	83.17	83.30	-2	15,454	-0.01%
2018/03/08	15	82.20	170	82.06	82.00	-155	15,864	-0.98%	大賣/鉅額交易
2018/03/07	150	80.45	23.1	79.87	80.00	126.9	15,939	0.80%	大買/鉅額交易
2018/03/06	43	79.61	37.1	79.83	79.60	5.9	16,308	0.04%
2018/03/05	9	78.46	9	79.06	78.40	0	16,806	0.00%
2018/03/02	17	78.41	10	78.40	78.40	7	16,955	0.04%
2018/03/01	9	79.09	14	79.54	78.70	-5	16,954	-0.03%
2018/02/27	69	82.33	85	81.22	80.80	-16	16,838	-0.10%
2018/02/26	31	80.97	9	81.07	81.00	22	16,145	0.14%
2018/02/23	8	79.58	38	79.69	79.90	-30	16,437	-0.18%
2018/02/22	2	79.60	2	79.00	79.30	0	16,460	0.00%
2018/02/21	22	79.40	20	79.70	79.90	2	16,493	0.01%
2018/02/12	6.6	75.92	15	75.45	76.00	-8.4	16,049	-0.05%
2018/02/09	16.2	73.06	19	71.01	73.30	-2.8	15,942	-0.02%
2018/02/08	7.3	72.66	7	73.73	72.70	0.3	15,942	0.00%
2018/02/07	40	75.36	23	75.64	73.60	17	15,895	0.11%
2018/02/06	47	73.97	41	72.78	72.40	6	15,857	0.04%
2018/02/05	13	77.21	0	0.00	77.40	13	15,869	0.08%
2018/02/02	0.5	79.60	0	79.60	79.60	0.5	16,005	0.00%
2018/02/01	1	81.20	181	81.31	81.20	-180	16,025	-1.12%	大賣/鉅額交易
2018/01/31	7	78.11	12	78.88	79.40	-5	16,008	-0.03%
2018/01/30	24	78.98	6	78.77	78.40	18	16,229	0.11%
2018/01/29	5	79.18	0	0.00	78.80	5	16,170	0.03%
2018/01/26	51	79.49	64	79.47	79.40	-13	16,229	-0.08%
2018/01/25	110	78.70	11	79.73	78.50	99	16,320	0.61%	大買/
2018/01/24	3	80.40	1	80.50	80.50	2	16,586	0.01%
2018/01/23	2.3	80.05	9	80.72	80.20	-6.7	16,916	-0.04%
2018/01/22	9	80.48	8	80.62	80.50	1	17,064	0.01%
2018/01/19	15	81.03	0	0.00	80.60	15	17,178	0.09%
2018/01/18	22	82.76	9	82.80	82.00	13	17,082	0.08%
2018/01/17	70.3	82.22	51	82.34	81.00	19.3	16,966	0.11%
2018/01/16	10	84.30	69	84.91	85.00	-59	16,460	-0.36%
2018/01/15	3	82.33	48	82.90	83.40	-45	16,305	-0.28%
2018/01/12	22	81.03	18	81.00	81.40	4	16,449	0.02%
2018/01/11	8	80.31	15	80.06	80.30	-7	16,696	-0.04%
2018/01/10	71	79.57	6	79.00	78.30	65	17,035	0.38%
2018/01/09	1	82.40	0	0.00	82.60	1	17,423	0.01%
2018/01/08	9	84.47	25	84.62	83.50	-16	17,815	-0.09%
2018/01/05	12	83.27	41	83.73	83.50	-29	18,110	-0.16%
2018/01/04	6	81.30	19	81.12	81.50	-13	17,929	-0.07%
2018/01/03	108	80.04	19	80.16	80.30	89	18,254	0.49%	大買/
2018/01/02	0	0.00	3	78.30	78.00	-3	18,418	-0.02%