南亞科 (2408)-凱基-長庚券商分點個股進出

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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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	10	66.01	25	66.03	65.80	-15	17,378	-0.09%
2024/05/02	0.4	66.60	5.5	66.25	66.60	-5.1	17,305	-0.03%
2024/04/30	6	66.43	1	67.00	66.10	5	17,441	0.03%
2024/04/29	3	67.17	7	67.36	67.50	-4	17,653	-0.02%
2024/04/26	8	65.63	3	65.20	65.70	5	17,681	0.03%
2024/04/25	5	65.96	5	66.16	65.60	0	17,603	0.00%
2024/04/24	10	65.51	36.4	65.35	65.50	-26.4	17,558	-0.15%
2024/04/23	8	62.26	22	62.37	62.80	-14	17,548	-0.08%
2024/04/22	22.2	61.45	0	0.00	61.20	22.2	17,538	0.13%
2024/04/19	26.4	62.11	0	0.00	62.00	26.4	17,518	0.15%
2024/04/18	5	64.18	0	0.00	64.30	5	17,403	0.03%
2024/04/17	25	65.15	0	0.00	64.50	25	17,751	0.14%
2024/04/16	16	66.78	90	64.95	65.50	-74	17,642	-0.42%
2024/04/15	14	69.89	2	70.25	70.00	12	17,334	0.07%
2024/04/12	5	71.58	9	71.97	71.80	-4	17,232	-0.02%
2024/04/11	16.1	70.04	15	70.74	70.60	1.1	16,845	0.01%
2024/04/10	24	70.13	35	70.46	70.20	-11	16,560	-0.07%
2024/04/09	8	68.40	5	68.56	68.40	3	16,334	0.02%
2024/04/08	4	68.25	1	67.80	68.10	3	16,321	0.02%
2024/04/03	16	68.28	2	68.10	68.20	14	16,271	0.09%
2024/04/02	6	69.58	23.4	70.30	69.10	-17.4	16,456	-0.11%
2024/04/01	11.4	69.11	5	69.00	69.40	6.4	16,546	0.04%
2024/03/29	20	67.54	4	67.53	67.70	16	16,468	0.10%
2024/03/28	53	68.02	8	68.24	67.60	45	16,442	0.27%
2024/03/27	10	68.04	57	68.04	67.90	-47	16,791	-0.28%
2024/03/26	72	68.99	11	69.27	68.10	61	16,954	0.36%
2024/03/25	14	69.20	35	68.30	68.50	-21	16,725	-0.13%
2024/03/22	39.3	69.87	43	69.47	69.60	-3.8	16,622	-0.02%
2024/03/21	45	65.46	81	66.01	67.60	-36	15,466	-0.23%
2024/03/20	20.1	61.76	20	61.50	61.50	0.1	14,939	0.00%
2024/03/19	17	62.39	17	62.44	62.30	0	15,179	0.00%
2024/03/18	33	62.60	1	62.60	62.40	32	15,160	0.21%
2024/03/15	2	63.75	1	63.90	63.90	1	15,090	0.01%
2024/03/14	18	63.57	25	64.32	63.80	-7	15,053	-0.05%
2024/03/13	39.1	63.93	13	64.95	63.30	26.1	15,008	0.17%
2024/03/12	7	65.60	0	0.00	65.70	7	14,785	0.05%
2024/03/11	6	65.85	17	66.61	65.80	-11	14,793	-0.07%
2024/03/08	16	65.10	18	65.63	65.00	-2	14,679	-0.01%
2024/03/07	21	66.00	11.1	66.83	65.70	9.9	14,685	0.07%
2024/03/06	20	65.30	50	65.20	65.10	-30	14,756	-0.20%
2024/03/05	1	66.10	0	0.00	65.80	1	15,155	0.01%
2024/03/04	1	66.50	0	0.00	66.50	1	15,704	0.01%
2024/03/01	7	66.29	6	66.40	66.30	1	16,281	0.01%
2024/02/29	5	67.00	9	67.49	67.30	-4	16,437	-0.02%
2024/02/27	34	67.46	12	67.06	66.30	22	16,604	0.13%
2024/02/26	9	67.60	5	67.90	67.90	4	16,550	0.02%
2024/02/23	4	68.60	57	68.02	67.70	-53	16,648	-0.32%
2024/02/22	3	67.01	58	67.21	68.10	-55	16,559	-0.33%
2024/02/21	1	68.01	3	68.40	67.30	-2	16,631	-0.01%
2024/02/20	0	0.00	8	67.74	67.80	-8	16,506	-0.05%
2024/02/19	2	65.71	13	66.12	66.60	-11	16,388	-0.07%
2024/02/16	17	64.82	19.1	65.58	65.90	-2.1	16,442	-0.01%
2024/02/15	44.2	65.66	2	65.10	65.40	42.2	16,233	0.26%
2024/02/05	12	67.00	12	68.05	68.20	0	15,749	0.00%
2024/02/02	34	67.98	3	67.63	67.60	31	15,710	0.20%
2024/02/01	2	69.15	1	69.00	69.20	1	15,595	0.01%
2024/01/31	3	68.87	2	69.75	68.70	1	15,589	0.01%
2024/01/30	8	69.54	1	69.80	69.30	7	15,632	0.04%
2024/01/29	1	70.50	0	0.00	70.80	1	15,743	0.01%
2024/01/26	2	70.80	1	71.00	71.00	1	15,757	0.01%
2024/01/25	5	71.50	1	71.00	71.00	4	15,800	0.03%
2024/01/24	0.5	71.30	5	71.80	71.60	-4.5	15,743	-0.03%
2024/01/23	20	71.17	21	71.18	70.70	-1	15,551	-0.01%
2024/01/22	4	68.75	0	0.00	69.30	4	15,291	0.03%
2024/01/19	1	69.30	4	69.45	69.30	-3	15,260	-0.02%
2024/01/18	3	67.97	3	69.17	68.20	0	15,318	0.00%
2024/01/17	7	68.36	0.1	68.90	67.80	6.9	15,230	0.05%
2024/01/16	10	69.68	0	0.00	69.40	10	15,127	0.07%
2024/01/15	6	71.45	5	70.46	71.50	1	15,034	0.01%
2024/01/12	8	68.99	7	68.80	68.80	1	14,915	0.01%
2024/01/11	40	69.41	20	69.49	69.40	20	14,862	0.13%
2024/01/10	5	71.70	2.1	71.53	71.50	2.9	14,549	0.02%
2024/01/09	1	72.60	2	74.00	72.60	-1	14,570	-0.01%
2024/01/08	14	73.20	1	75.00	73.10	13	14,541	0.09%
2024/01/05	7	74.76	0	0.00	74.70	7	14,614	0.05%
2024/01/04	1.2	74.25	8	74.31	74.40	-6.8	14,802	-0.05%
2024/01/03	16	73.66	6.1	73.07	73.10	9.9	14,861	0.07%
2024/01/02	7	76.44	7	76.56	76.50	0	14,627	0.00%
2023/12/29	1	77.70	0	0.00	78.00	1	14,616	0.01%
2023/12/28	7	78.63	4	79.58	78.30	3	14,536	0.02%
2023/12/27	15	77.99	7.1	79.34	79.70	7.9	14,374	0.06%
2023/12/26	20	77.71	13	77.93	78.00	7	14,081	0.05%
2023/12/25	5	75.64	2	75.80	75.40	3	14,281	0.02%
2023/12/22	14.1	77.30	14	78.94	75.90	0.1	14,305	0.00%
2023/12/21	10	74.32	48	74.65	75.40	-38	13,770	-0.28%
2023/12/20	6	72.08	1	72.00	71.80	5	13,486	0.04%
2023/12/19	1	72.70	0	0.00	73.10	1	13,411	0.01%
2023/12/18	1	73.40	5	73.68	73.40	-4	13,450	-0.03%
2023/12/15	70	73.71	17	75.11	74.50	53	13,379	0.40%
2023/12/14	66	75.06	35	73.79	72.80	31	12,831	0.24%
2023/12/13	0	0.00	2.2	73.13	73.70	-2.2	12,607	-0.02%
2023/12/12	25	74.24	26	72.92	72.50	-1	12,936	-0.01%
2023/12/11	10	72.37	22	71.92	72.20	-12	12,912	-0.09%
2023/12/08	4	71.83	3	72.10	72.10	1	12,959	0.01%
2023/12/07	4	70.83	5	71.04	70.70	-1	12,868	-0.01%
2023/12/06	18	72.43	1	74.00	72.00	17	12,755	0.13%
2023/12/05	15	72.57	0	0.00	73.20	15	12,633	0.12%
2023/12/04	3	74.27	4	74.00	74.00	-1	12,581	-0.01%
2023/12/01	10	73.70	0	0.00	73.70	10	12,372	0.08%
2023/11/30	5	74.46	15.5	74.48	75.00	-10.5	12,116	-0.09%
2023/11/29	1.2	73.13	18	73.58	74.20	-16.8	11,568	-0.15%
2023/11/28	22	72.41	19.1	72.59	73.50	2.9	11,080	0.03%
2023/11/27	3	70.10	1	69.30	70.10	2	10,413	0.02%
2023/11/24	13.3	69.21	50	69.72	70.80	-36.7	10,125	-0.36%
2023/11/22	10.5	69.76	1.1	70.40	70.70	9.4	9,571	0.10%
2023/11/21	0.5	70.46	1	70.40	70.60	-0.5	9,356	-0.01%
2023/11/20	3	70.17	45.1	69.77	70.00	-42.1	9,141	-0.46%
2023/11/17	7	67.40	27	67.51	67.40	-20	8,935	-0.22%
2023/11/16	27.6	66.90	4.1	67.65	67.20	23.5	8,874	0.27%
2023/11/15	41.1	68.25	54.2	68.51	67.60	-13.1	8,836	-0.15%
2023/11/14	202	66.00	55.1	65.43	66.10	147	8,635	1.70%	大買/鉅額交易
2023/11/13	7	63.12	13	63.39	63.60	-6	8,651	-0.07%
2023/11/10	13	63.87	1	63.60	63.70	12	8,596	0.14%
2023/11/09	22	64.70	0	0.00	64.60	22	8,583	0.26%
2023/11/08	3	65.40	2	65.60	65.40	1	8,677	0.01%
2023/11/07	25	65.99	79.1	66.11	65.90	-54.1	8,693	-0.62%
2023/11/06	63	64.91	3	65.17	65.40	60	8,664	0.69%
2023/11/03	10	65.60	10	66.10	66.10	0	8,452	0.00%
2023/11/02	2	65.50	4	65.68	65.60	-2	8,451	-0.02%
2023/11/01	5	64.98	0	0.00	64.50	5	8,360	0.06%
2023/10/31	0	0.00	5	65.46	64.70	-5	8,416	-0.06%
2023/10/30	3	64.37	1	64.90	64.90	2	8,489	0.02%
2023/10/27	27.5	65.03	0	0.00	64.80	27.5	8,531	0.32%
2023/10/26	25	66.40	20	66.70	66.10	5	8,531	0.06%
2023/10/25	2	67.95	1	68.10	68.00	1	8,724	0.01%
2023/10/24	25	68.09	2	67.80	67.80	23	8,898	0.26%
2023/10/23	10	69.90	10	70.10	69.60	0	8,945	0.00%
2023/10/20	1	70.10	10	70.20	70.30	-9	8,977	-0.10%
2023/10/19	5	70.14	3	70.40	70.50	2	8,939	0.02%
2023/10/18	1	71.00	0	0.00	70.20	1	8,999	0.01%
2023/10/17	13	70.40	13	70.99	70.90	0	8,886	0.00%
2023/10/16	10	70.10	15	70.40	70.60	-5	8,898	-0.06%
2023/10/13	11	70.05	12	70.63	70.80	-1	8,919	-0.01%
2023/10/12	39	69.99	43	69.38	71.00	-4	8,808	-0.05%
2023/10/11	1	70.70	5	70.60	70.70	-4	8,569	-0.05%
2023/10/06	0	0.00	1	69.52	69.20	-1	8,525	-0.01%
2023/10/05	1	69.00	5.1	69.54	69.50	-4.1	8,578	-0.05%
2023/10/04	2	67.85	1	67.50	67.70	1	8,613	0.01%
2023/10/03	1.2	68.22	14	69.67	68.10	-12.8	8,654	-0.15%
2023/10/02	1	67.30	11	67.52	67.60	-10	8,587	-0.12%
2023/09/28	37	66.53	12	66.40	65.60	25	8,542	0.29%
2023/09/27	1	69.20	0	0.00	69.80	1	8,234	0.01%
2023/09/26	2	70.55	4	70.30	70.30	-2	8,255	-0.02%
2023/09/22	4	72.10	4	72.55	72.00	0	8,461	0.00%
2023/09/21	5.5	72.46	26	72.17	72.80	-20.5	8,584	-0.24%
2023/09/20	11	70.64	3	70.60	70.70	8	8,534	0.09%
2023/09/19	12	72.50	6	72.87	71.70	6	8,729	0.07%
2023/09/18	22	73.30	20	72.86	72.30	2	8,931	0.02%
2023/09/15	18	71.79	43	72.27	72.40	-25	9,068	-0.28%
2023/09/14	5	69.28	11	69.35	70.00	-6	8,745	-0.07%
2023/09/13	1	68.40	36	68.23	68.40	-35	8,704	-0.40%
2023/09/12	0	0.00	8	66.88	66.80	-8	8,869	-0.09%
2023/09/11	3	66.13	0	0.00	65.70	3	8,993	0.03%
2023/09/08	18	66.41	13	66.89	67.20	5	9,209	0.05%
2023/09/07	16	67.98	12	68.34	67.20	4	9,409	0.04%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	14	67.59	14	68.35	68.10	0	9,499	0.00%
2023/09/04	21	67.48	8	67.66	67.60	13	9,556	0.14%
2023/09/01	7	69.07	2	68.75	68.20	5	9,565	0.05%
2023/08/31	3	67.23	8	67.33	66.60	-5	9,428	-0.05%
2023/08/30	1	66.60	15	66.73	66.70	-14	9,383	-0.15%
2023/08/29	0	0.00	1	65.70	66.20	-1	9,505	-0.01%
2023/08/28	3	65.33	11	65.41	65.60	-8	9,658	-0.08%
2023/08/25	0	0.00	11	65.23	65.00	-11	9,955	-0.11%
2023/08/24	2	65.45	22	65.12	65.30	-20	10,028	-0.20%
2023/08/23	3	62.90	2	63.60	63.50	1	10,157	0.01%
2023/08/21	2	63.75	0	0.00	63.40	2	10,899	0.02%
2023/08/18	3	64.80	12	65.33	64.60	-9	11,063	-0.08%
2023/08/17	2	62.95	41	64.36	65.60	-39	11,119	-0.35%
2023/08/16	5	63.60	2	63.40	63.70	3	11,260	0.03%
2023/08/15	1	65.10	0	0.00	64.60	1	11,326	0.01%
2023/08/14	14	65.14	3.1	64.12	64.90	10.9	11,543	0.09%
2023/08/11	0	0.00	3	68.00	67.90	-3	11,783	-0.03%
2023/08/10	6	67.32	0	0.00	67.10	6	11,789	0.05%
2023/08/09	0	0.00	1	69.00	68.90	-1	11,769	-0.01%
2023/08/08	3	69.17	9	68.81	68.50	-6	11,788	-0.05%
2023/08/07	0	0.00	14	69.96	70.00	-14	11,760	-0.12%
2023/08/04	0	0.00	4.1	70.10	69.90	-4.1	11,794	-0.03%
2023/08/02	5	69.70	1	70.20	69.10	4	11,778	0.03%
2023/08/01	3.5	71.60	0	0.00	71.00	3.5	11,775	0.03%
2023/07/31	32	74.12	1	75.20	72.30	31	11,778	0.26%
2023/07/28	9	74.00	41	73.85	74.80	-32	11,713	-0.27%
2023/07/27	17	68.97	4	70.58	71.40	13	11,480	0.11%
2023/07/26	4	66.63	3	67.13	67.10	1	11,341	0.01%
2023/07/25	1	68.30	0	0.00	68.20	1	11,414	0.01%
2023/07/24	0	0.00	12	69.38	69.30	-12	11,413	-0.11%
2023/07/21	0	0.00	14	69.98	70.10	-14	11,443	-0.12%
2023/07/19	1	70.00	1	70.20	70.40	0	11,461	0.00%
2023/07/18	3	69.93	0	0.00	69.50	3	11,413	0.03%
2023/07/14	5	71.10	0	0.00	71.70	5	11,512	0.04%
2023/07/13	5	71.50	29	70.83	70.90	-24	11,526	-0.21%
2023/07/12	1	69.90	5	68.60	70.10	-4	11,523	-0.03%
2023/07/11	3	69.93	1	70.30	69.90	2	11,521	0.02%
2023/07/10	0	0.00	1	70.50	69.70	-1	11,643	-0.01%
2023/07/07	2	68.50	0	0.00	69.10	2	12,084	0.02%
2023/07/06	0	0.00	4	70.00	70.10	-4	12,369	-0.03%
2023/07/05	5	69.86	5	70.32	70.10	0	12,646	0.00%
2023/07/04	1	70.00	6	70.23	70.40	-5	12,939	-0.04%
2023/07/03	7	70.22	4.1	70.24	70.10	2.9	13,198	0.02%
2023/06/30	5	70.00	0	0.00	70.80	5	13,756	0.04%
2023/06/29	6.1	72.36	1	72.21	72.20	5.1	13,957	0.04%
2023/06/28	0	0.00	70	69.88	69.50	-70	13,915	-0.50%
2023/06/27	5	71.16	4.5	70.90	70.80	0.6	13,928	0.00%
2023/06/26	2	73.15	3	73.10	73.00	-1	13,798	-0.01%
2023/06/21	15	74.53	2	74.35	74.60	13	13,909	0.09%
2023/06/20	0	0.00	2	77.50	77.40	-2	13,709	-0.01%
2023/06/19	12	78.14	1	78.10	78.00	11	13,645	0.08%
2023/06/16	1	75.00	23	77.83	78.50	-22	13,584	-0.16%
2023/06/15	4.1	74.96	1	75.20	75.30	3.1	13,317	0.02%
2023/06/14	1	76.00	7	76.19	76.20	-6	13,331	-0.05%
2023/06/13	0	0.00	13	74.82	74.80	-13	13,089	-0.10%
2023/06/12	0	0.00	4	72.65	72.90	-4	12,895	-0.03%
2023/06/08	4	70.13	1	70.40	70.20	3	12,837	0.02%
2023/06/07	0	0.00	6	71.50	71.90	-6	12,807	-0.05%
2023/06/06	2	72.50	1	72.40	72.40	1	12,914	0.01%
2023/06/05	0.4	72.20	0	0.00	72.10	0.4	13,136	0.00%
2023/06/02	0	0.00	1.2	73.06	72.90	-1.2	13,091	-0.01%
2023/06/01	12	71.49	1.3	71.20	71.40	10.8	12,992	0.08%
2023/05/31	0	0.00	17	73.03	73.50	-17	12,867	-0.13%
2023/05/30	0	0.00	1	70.80	71.90	-1	12,652	-0.01%
2023/05/29	0.3	71.00	11.3	71.19	71.20	-11	12,614	-0.09%
2023/05/26	12.2	72.91	31	72.39	71.90	-18.8	12,517	-0.15%
2023/05/25	2.2	71.11	33	71.38	72.40	-30.8	12,261	-0.25%
2023/05/24	8	70.63	1	69.80	69.90	7	11,824	0.06%
2023/05/23	3	68.83	1	69.60	69.90	2	11,637	0.02%
2023/05/22	15	71.50	15	69.90	70.10	0	11,504	0.00%
2023/05/19	1	69.90	2	69.80	69.90	-1	11,249	-0.01%
2023/05/18	3	69.63	10	69.67	69.30	-7	11,183	-0.06%
2023/05/17	1	67.10	24	67.82	68.00	-23	10,951	-0.21%
2023/05/16	1	65.30	1	65.50	64.60	0	10,611	0.00%
2023/05/15	0	0.00	2	64.20	63.90	-2	10,610	-0.02%
2023/05/12	0	63.10	105	62.83	63.80	-105	10,608	-0.99%	大賣/鉅額交易
2023/05/11	0	0.00	3	63.63	63.30	-3	10,652	-0.03%
2023/05/10	0.2	64.00	0	0.00	64.20	0.2	10,683	0.00%
2023/05/09	2	65.50	0	0.00	64.70	2	10,660	0.02%
2023/05/08	1	66.00	3	65.10	64.80	-2	10,677	-0.02%
2023/05/05	7	67.46	2	66.80	66.70	5	10,645	0.05%
2023/05/04	2	67.25	1	67.10	68.00	1	10,703	0.01%
2023/05/03	2	67.05	4	66.95	67.10	-2	10,701	-0.02%
2023/05/02	2.2	67.03	0	0.00	66.70	2.2	10,809	0.02%
2023/04/28	6	67.22	7	67.37	67.80	-1	11,092	-0.01%
2023/04/27	0	0.00	5	65.50	65.60	-5	10,915	-0.05%
2023/04/26	2.2	62.89	0	0.00	64.10	2.2	10,929	0.02%
2023/04/25	0	0.00	4	63.20	63.50	-4	10,897	-0.04%
2023/04/24	0	0.00	3	64.00	64.20	-3	10,804	-0.03%
2023/04/21	8.2	64.70	1	64.50	64.50	7.2	10,840	0.07%
2023/04/20	11.2	65.51	7	65.51	65.50	4.2	10,849	0.04%
2023/04/19	4	67.30	1	67.30	67.00	3	10,886	0.03%
2023/04/18	6	67.47	2	67.60	67.30	4	10,914	0.04%
2023/04/17	1	67.10	3	67.97	68.00	-2	11,094	-0.02%
2023/04/14	7	67.49	3	67.60	67.60	4	11,065	0.04%
2023/04/13	9.2	67.64	3	67.70	67.50	6.2	11,035	0.06%
2023/04/12	13	69.14	17	69.22	69.10	-4	10,786	-0.04%
2023/04/11	4	68.65	12	68.57	68.20	-8	10,277	-0.08%
2023/04/10	13	67.35	0	0.00	66.70	13	9,887	0.13%
2023/04/07	11	68.26	69	68.46	68.60	-58	9,551	-0.61%
2023/04/06	2	64.70	9	65.06	66.40	-7	9,152	-0.08%
2023/03/31	17	66.53	48	66.46	66.50	-31	8,839	-0.35%
2023/03/30	12	64.04	21	64.67	63.90	-9	8,287	-0.11%
2023/03/29	3	61.27	1	61.30	61.00	2	7,940	0.03%
2023/03/28	10	63.10	0	0.00	62.50	10	7,909	0.13%
2023/03/27	3	63.13	1	63.20	63.20	2	7,836	0.03%
2023/03/24	8	63.65	24	62.83	63.30	-16	7,789	-0.21%
2023/03/23	0	0.00	2.5	60.00	59.80	-2.5	7,417	-0.03%
2023/03/22	1	59.40	12.1	59.51	59.10	-11.1	7,411	-0.15%
2023/03/21	3	58.57	1	58.80	58.60	2	7,446	0.03%
2023/03/20	1	58.90	0	0.00	59.20	1	7,469	0.01%
2023/03/17	2	59.25	5	59.82	59.30	-3	7,553	-0.04%
2023/03/15	2	58.50	0	0.00	58.00	2	7,569	0.03%
2023/03/10	0	0.00	2	58.80	58.70	-2	7,943	-0.03%
2023/03/09	2	59.25	1	61.40	59.10	1	8,062	0.01%
2023/03/08	1	60.70	14	60.46	61.00	-13	8,128	-0.16%
2023/03/07	0	0.00	1	58.70	58.50	-1	8,121	-0.01%
2023/03/06	5	57.82	0	0.00	57.70	5	8,223	0.06%
2023/03/03	1	57.20	0	0.00	57.90	1	8,220	0.01%
2023/03/01	6	57.47	2	57.30	57.30	4	8,250	0.05%
2023/02/24	1	58.40	1.3	59.22	58.40	-0.3	8,296	0.00%
2023/02/23	1	59.40	3	59.47	59.50	-2	8,398	-0.02%
2023/02/22	1	58.80	0	0.00	58.70	1	8,649	0.01%
2023/02/21	1	59.90	8.1	60.08	60.40	-7.1	8,811	-0.08%
2023/02/20	5	60.24	4	60.20	60.00	1	8,908	0.01%
2023/02/17	0	0.00	3	59.67	59.70	-3	9,019	-0.03%
2023/02/16	1	59.70	1	59.10	59.70	0	9,137	0.00%
2023/02/15	4	58.65	2	58.50	58.50	2	9,312	0.02%
2023/02/14	3	58.67	1	58.70	58.40	2	9,351	0.02%
2023/02/10	0	0.00	2	58.55	58.30	-2	9,554	-0.02%
2023/02/09	2	57.55	0	0.00	58.00	2	9,686	0.02%
2023/02/08	0	0.00	1	59.10	58.40	-1	9,703	-0.01%
2023/02/07	1	58.10	1	58.10	58.20	0	9,763	0.00%
2023/02/06	6	58.15	0.1	60.50	58.10	5.9	9,798	0.06%
2023/02/03	1	60.00	1	60.00	59.90	0	9,805	0.00%
2023/02/02	2	59.65	5	59.88	59.90	-3	9,835	-0.03%
2023/01/31	15	58.12	0	0.00	57.80	15	9,858	0.15%
2023/01/30	3	59.73	4	60.50	60.30	-1	9,772	-0.01%
2023/01/16	1	57.50	6	57.02	57.50	-5	9,732	-0.05%
2023/01/12	1	56.30	0.3	56.40	56.20	0.7	10,227	0.01%
2023/01/10	0	0.00	6	56.90	56.50	-6	10,614	-0.06%
2023/01/09	0	55.90	14.4	56.18	56.70	-14.4	10,734	-0.13%
2023/01/06	5	53.90	2	54.10	55.00	3	11,045	0.03%
2023/01/05	30	54.97	1	55.20	54.90	29	11,150	0.26%
2023/01/04	1	54.10	3	53.97	54.10	-2	11,365	-0.02%
2023/01/03	1	51.00	9	52.72	53.00	-8	11,448	-0.07%
2022/12/30	1.1	51.71	0	0.00	51.20	1.1	11,434	0.01%
2022/12/29	1	50.70	1	51.10	51.80	0	11,613	0.00%
2022/12/28	1.1	51.42	0	0.00	51.30	1.1	11,959	0.01%
2022/12/27	3	52.20	1	51.80	51.90	2	12,174	0.02%
2022/12/26	1	51.60	1	51.50	51.50	0	12,339	0.00%
2022/12/23	20	51.40	20	50.65	51.40	0	12,550	0.00%
2022/12/22	14.1	51.64	13	52.20	51.70	1.1	12,618	0.01%
2022/12/21	4	51.88	2	52.15	51.50	2	12,675	0.02%
2022/12/20	4	53.10	2	53.05	52.00	2	12,632	0.02%
2022/12/19	1	53.80	3	54.10	53.70	-2	12,685	-0.02%
2022/12/16	1	55.10	4	54.65	54.50	-3	12,705	-0.02%
2022/12/15	0	0.00	12	55.60	55.90	-12	12,692	-0.09%
2022/12/14	1.1	55.52	2	55.55	55.50	-0.9	12,755	-0.01%
2022/12/13	0	0.00	3	55.07	54.80	-3	12,848	-0.02%
2022/12/12	1	53.60	1	54.00	54.80	0	12,909	0.00%
2022/12/09	4	54.50	0	0.00	53.70	4	13,049	0.03%
2022/12/08	4.2	54.18	3	54.00	54.00	1.2	13,003	0.01%
2022/12/07	7	54.06	5	53.96	53.50	2	13,037	0.02%
2022/12/06	18	54.38	6	54.50	54.30	12	12,971	0.09%
2022/12/02	8	56.68	1	56.50	56.10	7	12,759	0.05%
2022/12/01	7.2	58.34	15	58.35	57.50	-7.8	12,598	-0.06%
2022/11/30	6	56.75	4	56.10	56.80	2	12,465	0.02%
2022/11/29	6.1	57.07	1	57.40	57.20	5.1	12,256	0.04%
2022/11/28	1	58.30	1	58.80	58.50	0	12,021	0.00%
2022/11/25	0	0.00	3	59.87	59.70	-3	11,941	-0.03%
2022/11/24	4	59.88	0	0.00	59.90	4	11,927	0.03%
2022/11/23	0	0.00	2	59.75	59.80	-2	11,862	-0.02%
2022/11/22	1	57.70	0	0.00	59.20	1	11,790	0.01%
2022/11/21	4	59.10	0	0.00	58.40	4	11,699	0.03%
2022/11/18	2	61.30	18	61.54	60.70	-16	11,515	-0.14%
2022/11/17	1	58.50	37	58.85	58.90	-36	11,262	-0.32%
2022/11/15	0	0.00	2	59.50	59.70	-2	10,935	-0.02%
2022/11/14	3	60.03	3	59.83	59.90	0	10,840	0.00%
2022/11/11	3	59.30	15	59.45	59.80	-12	10,735	-0.11%
2022/11/10	0	0.00	2	57.80	58.00	-2	10,519	-0.02%
2022/11/09	0	0.00	2	57.65	58.10	-2	10,463	-0.02%
2022/11/08	0	0.00	1.1	57.01	57.10	-1.1	10,372	-0.01%
2022/11/07	1	57.20	34	56.66	56.90	-33	10,263	-0.32%
2022/11/04	0	0.00	1	54.80	54.90	-1	10,120	-0.01%
2022/11/03	1	53.90	4	55.58	56.00	-3	10,076	-0.03%
2022/11/02	0	0.00	1	54.80	54.80	-1	9,990	-0.01%
2022/11/01	6	54.20	3	54.47	54.00	3	9,994	0.03%
2022/10/31	1	53.40	11	54.36	54.50	-10	10,018	-0.10%
2022/10/28	9	53.28	0	0.00	53.10	9	9,982	0.09%
2022/10/27	2	55.05	2.1	55.22	55.00	-0.1	9,909	0.00%
2022/10/26	2	54.35	2	54.80	54.50	0	9,927	0.00%
2022/10/25	4	54.15	4	55.05	54.10	0	9,873	0.00%
2022/10/24	7	56.21	3	56.77	55.60	4	9,777	0.04%
2022/10/21	6	55.93	11	55.94	55.70	-5	9,588	-0.05%
2022/10/20	6	54.67	38	54.59	55.70	-32	9,364	-0.34%
2022/10/19	6	54.13	18	54.04	53.80	-12	9,033	-0.13%
2022/10/18	3	55.67	2	56.15	55.80	1	8,832	0.01%
2022/10/17	23	55.71	25	55.80	56.20	-2	8,778	-0.02%
2022/10/14	2	54.80	13	54.05	55.20	-11	8,617	-0.13%
2022/10/13	6	52.10	21	51.23	51.40	-15	8,335	-0.18%
2022/10/12	11	51.75	23	51.90	52.70	-12	8,264	-0.15%
2022/10/11	3	49.17	8	49.61	49.75	-5	8,133	-0.06%
2022/10/07	1	50.20	3	50.00	50.20	-2	8,109	-0.02%
2022/10/06	2	50.25	4	50.25	50.20	-2	8,135	-0.02%
2022/10/05	5	50.58	5	51.24	51.40	0	8,133	0.00%
2022/10/04	4	49.39	6	49.42	49.95	-2	7,909	-0.03%
2022/10/03	3	47.30	0	0.00	47.55	3	7,827	0.04%
2022/09/30	2	48.40	12	46.68	48.95	-10	7,875	-0.13%
2022/09/29	4	46.00	11.1	46.25	47.15	-7.1	7,887	-0.09%
2022/09/28	6	45.63	11	46.10	45.50	-5	7,919	-0.06%
2022/09/27	2	46.05	0	0.00	46.00	2	7,911	0.03%
2022/09/26	25	45.71	143.1	45.68	45.65	-118.1	8,021	-1.47%	大賣/鉅額交易
2022/09/23	8	47.45	18	47.60	47.60	-10	8,183	-0.12%
2022/09/22	10	46.41	4	46.66	46.80	6	8,624	0.07%
2022/09/21	13	47.15	0	0.00	47.15	13	8,703	0.15%
2022/09/20	17	47.82	1	48.85	47.65	16	8,687	0.18%
2022/09/19	8	48.37	1	48.85	48.60	7	8,575	0.08%
2022/09/16	17	49.35	2	49.70	49.10	15	8,503	0.18%
2022/09/15	7	50.91	7	50.79	50.40	0	8,348	0.00%
2022/09/14	17	50.74	4	50.93	50.70	13	8,371	0.16%
2022/09/13	2	52.35	1	52.20	52.40	1	8,316	0.01%
2022/09/12	0	0.00	1	52.50	52.30	-1	8,331	-0.01%
2022/09/08	4	51.10	0	0.00	51.10	4	8,389	0.05%
2022/09/07	2	50.35	1	50.50	50.60	1	8,413	0.01%
2022/09/06	2	51.00	4	51.35	51.20	-2	8,481	-0.02%
2022/09/05	12	51.46	0	0.00	51.10	12	8,515	0.14%
2022/09/02	18	52.28	0	0.00	52.10	18	8,675	0.21%
2022/09/01	13	52.55	1	52.70	52.60	12	8,715	0.14%
2022/08/31	0	0.00	11	53.54	53.40	-11	8,690	-0.13%
2022/08/30	10.1	52.72	2	52.75	52.70	8.1	8,656	0.09%
2022/08/29	2	52.25	1.1	52.49	52.50	0.9	8,668	0.01%
2022/08/26	32	53.82	1	54.10	53.50	31	8,694	0.36%
2022/08/25	2	53.45	4	53.53	53.60	-2	8,676	-0.02%
2022/08/24	6	52.75	4	52.78	52.60	2	8,725	0.02%
2022/08/23	1	53.50	3	53.27	53.40	-2	8,861	-0.02%
2022/08/22	1	53.90	4	53.65	53.90	-3	8,938	-0.03%
2022/08/19	4	54.30	3	54.10	54.30	1	9,026	0.01%
2022/08/18	9	53.66	1	53.80	53.60	8	9,061	0.09%
2022/08/17	2	53.50	1	55.00	55.00	1	9,063	0.01%
2022/08/16	3	53.60	4	53.45	53.80	-1	9,084	-0.01%
2022/08/15	1.2	53.87	2	53.90	53.80	-0.8	9,102	-0.01%
2022/08/12	0	0.00	9.5	53.85	54.10	-9.5	9,083	-0.10%
2022/08/11	2	53.00	4	53.15	53.00	-2	9,076	-0.02%
2022/08/10	6	51.83	0	0.00	51.60	6	9,107	0.07%
2022/08/09	0	0.00	8.2	52.59	52.90	-8.2	9,129	-0.09%
2022/08/05	2.4	52.86	88	53.37	53.20	-85.6	9,286	-0.92%
2022/08/04	0	0.00	11.2	51.42	51.00	-11.2	9,258	-0.12%
2022/08/03	0	0.00	17	51.28	51.20	-17	9,277	-0.18%
2022/08/02	33	51.06	11	51.24	50.40	22	9,277	0.24%
2022/08/01	6	52.00	4	52.45	52.20	2	9,213	0.02%
2022/07/29	4	52.20	6.2	52.68	52.30	-2.2	9,232	-0.02%
2022/07/28	1	52.20	1	52.50	52.50	0	9,322	0.00%
2022/07/27	2	52.05	7	52.67	52.60	-5	9,368	-0.05%
2022/07/26	6	52.47	4	52.65	52.50	2	9,398	0.02%
2022/07/25	9	52.32	2	52.85	52.70	7	9,434	0.07%
2022/07/22	5.1	53.24	4	53.55	53.70	1.1	9,419	0.01%
2022/07/21	1	53.40	1	54.20	54.30	0	9,328	0.00%
2022/07/20	0	0.00	2.4	53.80	53.40	-2.4	9,332	-0.03%
2022/07/19	4	53.15	1	53.30	53.00	3	9,270	0.03%
2022/07/18	87	53.53	21	53.72	54.20	66	9,209	0.72%
2022/07/15	0	0.00	5	51.10	51.40	-5	8,975	-0.06%
2022/07/14	184	49.74	8	49.82	49.85	176	8,934	1.97%	大買/鉅額交易
2022/07/13	7	49.00	20	49.74	49.00	-13	8,893	-0.15%
2022/07/12	5	47.57	4	47.70	47.35	1	8,762	0.01%
2022/07/11	4	48.51	5	48.55	49.00	-1	8,699	-0.01%
2022/07/08	25	50.30	24	49.48	49.65	1	8,838	0.01%
2022/07/07	5	49.19	33	49.88	50.50	-28	8,699	-0.32%
2022/07/06	21	48.72	17	49.50	48.60	4	8,629	0.05%
2022/07/05	21	49.28	22	49.10	49.40	-1	8,597	-0.01%
2022/07/04	23	48.32	42	48.42	49.15	-19	8,559	-0.22%
2022/07/01	23.2	48.71	12	49.06	48.30	11.2	8,567	0.13%
2022/06/30	55.2	50.08	0	0.00	49.40	55.2	8,490	0.65%
2022/06/29	27	57.45	2	57.90	57.10	25	8,100	0.31%
2022/06/28	15	58.60	0	0.00	58.90	15	8,053	0.19%
2022/06/27	2.1	59.61	3	59.70	59.80	-0.9	8,043	-0.01%
2022/06/24	2	58.60	11	59.10	58.90	-9	8,109	-0.11%
2022/06/23	3	58.23	7	58.54	58.30	-4	8,157	-0.05%
2022/06/22	18	58.89	12	58.30	58.10	6	8,481	0.07%
2022/06/21	0	0.00	5	59.96	60.00	-5	8,867	-0.06%
2022/06/20	5.1	59.17	11	59.02	59.50	-5.9	8,978	-0.07%
2022/06/17	5	59.62	9	60.00	60.10	-4	9,071	-0.04%
2022/06/16	20	60.93	1	62.20	60.40	19	9,037	0.21%
2022/06/15	17	61.71	0	0.00	61.20	17	9,029	0.19%
2022/06/14	7	61.49	3	61.67	62.20	4	9,057	0.04%
2022/06/13	38	62.04	4	62.55	62.20	34	9,249	0.37%
2022/06/10	18	64.91	1	65.40	65.10	17	9,214	0.18%
2022/06/09	10	65.82	5	66.32	65.70	5	9,270	0.05%
2022/06/08	0	0.00	3	66.30	66.10	-3	9,338	-0.03%
2022/06/06	10	66.00	12	66.83	66.80	-2	9,489	-0.02%
2022/06/02	1	66.80	0	0.00	66.80	1	9,621	0.01%
2022/06/01	2.5	66.74	0	0.00	66.80	2.5	9,880	0.03%
2022/05/31	0.1	65.90	3	66.17	66.80	-2.9	9,935	-0.03%
2022/05/30	20	65.55	38	65.51	65.80	-18	9,947	-0.18%
2022/05/27	2	63.90	0	0.00	63.90	2	9,937	0.02%
2022/05/26	22	64.15	0	0.00	63.50	22	9,990	0.22%
2022/05/25	11	64.19	10	64.90	64.70	1	10,029	0.01%
2022/05/24	19	65.19	1	65.10	64.30	18	10,158	0.18%
2022/05/20	0	0.00	0.1	66.80	66.80	-0.1	10,280	0.00%
2022/05/19	1	65.80	0	0.00	66.90	1	10,442	0.01%
2022/05/17	1	66.70	5	67.12	67.00	-4	11,201	-0.04%
2022/05/16	3	67.03	70	67.20	66.90	-67	11,396	-0.59%
2022/05/13	1	65.00	3	65.70	65.50	-2	11,314	-0.02%
2022/05/12	11	64.56	10	65.20	64.60	1	11,419	0.01%
2022/05/11	12	64.89	7	65.30	65.20	5	11,594	0.04%
2022/05/10	1	65.50	3	65.53	66.00	-2	11,607	-0.02%
2022/05/09	1	65.80	1	65.30	65.10	0	11,659	0.00%
2022/05/06	4	66.60	9	66.21	66.80	-5	11,759	-0.04%
2022/05/05	142	67.18	4	67.40	67.00	138	11,942	1.16%	大買/鉅額交易
2022/04/29	0	0.00	13	65.50	65.60	-13	11,874	-0.11%
2022/04/28	0	0.00	16	64.29	64.20	-16	11,991	-0.13%
2022/04/27	11	62.02	12	62.13	63.20	-1	11,955	-0.01%
2022/04/26	8	63.88	1	64.70	64.20	7	11,909	0.06%
2022/04/25	3	64.20	1	64.80	64.30	2	11,900	0.02%
2022/04/22	0.1	66.40	17	66.15	66.40	-16.9	11,817	-0.14%
2022/04/21	4	65.45	16	66.18	66.90	-12	11,799	-0.10%
2022/04/20	6	65.50	25	65.20	65.30	-19	11,771	-0.16%
2022/04/19	0	0.00	8	64.73	64.40	-8	11,725	-0.07%
2022/04/18	4	64.25	4	64.03	63.80	0	11,730	0.00%
2022/04/15	1	63.90	0	0.00	63.90	1	11,730	0.01%
2022/04/14	55.2	64.77	1	64.20	64.10	54.2	11,775	0.46%
2022/04/13	1.1	66.33	21	66.53	66.70	-19.9	11,644	-0.17%
2022/04/12	25	65.60	2	65.60	65.50	23	11,716	0.20%
2022/04/11	8	66.15	83	66.12	66.80	-75	11,656	-0.64%
2022/04/08	2.1	66.76	1	67.00	66.80	1.1	11,691	0.01%
2022/04/07	12.1	66.45	2	66.80	66.20	10.1	11,833	0.09%
2022/04/06	30.2	66.93	1.5	67.37	66.60	28.7	11,677	0.25%
2022/04/01	4	68.28	3	68.37	69.20	1	11,474	0.01%
2022/03/31	12.3	69.42	21	69.84	69.20	-8.7	11,373	-0.08%
2022/03/30	5.1	69.70	19	69.64	69.30	-13.9	11,324	-0.12%
2022/03/29	21	68.95	3	69.60	69.00	18	11,401	0.16%
2022/03/28	15	68.20	4	69.50	69.80	11	11,703	0.09%
2022/03/25	68	69.62	0	0.00	68.90	68	11,833	0.57%
2022/03/24	50	70.76	3	70.80	71.30	47	11,633	0.40%
2022/03/23	20	73.33	0	0.00	73.70	20	11,227	0.18%
2022/03/22	6	73.80	3	75.03	74.00	3	11,175	0.03%
2022/03/21	1	74.80	4	75.30	74.90	-3	11,088	-0.03%
2022/03/18	3	74.20	1	74.60	74.80	2	11,147	0.02%
2022/03/17	7	73.30	10	73.82	74.20	-3	11,151	-0.03%
2022/03/16	30	72.01	10	70.60	70.90	20	11,085	0.18%
2022/03/15	6	73.42	1	74.70	73.00	5	10,921	0.05%
2022/03/14	8	75.19	0	0.00	75.70	8	10,970	0.07%
2022/03/11	5	74.82	1	75.10	75.60	4	10,971	0.04%
2022/03/10	8	76.59	9	76.78	76.70	-1	11,079	-0.01%
2022/03/09	12	75.38	5	75.08	74.90	7	11,462	0.06%
2022/03/08	21	75.90	13	74.69	74.70	8	12,369	0.06%
2022/03/07	40	76.82	17	76.92	76.90	23	12,479	0.18%
2022/03/04	7	81.66	2	82.30	81.60	5	12,687	0.04%
2022/03/03	2	82.30	10.1	82.28	82.60	-8.1	12,750	-0.06%
2022/03/02	5	79.72	3	79.47	79.70	2	12,753	0.02%
2022/03/01	0.1	79.50	10	79.30	79.90	-10	12,792	-0.08%
2022/02/25	10	77.21	3	77.57	77.10	7	12,808	0.05%
2022/02/24	10	76.85	5	77.02	76.30	5	13,186	0.04%
2022/02/23	4	79.03	2	79.90	79.00	2	13,782	0.01%
2022/02/22	6	78.50	103.2	78.06	78.70	-97.2	13,846	-0.70%	大賣/
2022/02/21	20	81.04	6	80.83	80.40	14	13,791	0.10%
2022/02/18	47	83.34	21	82.95	83.50	26	13,757	0.19%
2022/02/17	91	83.30	55	82.77	82.70	36	13,560	0.27%
2022/02/16	25	80.22	22	80.39	80.50	3	13,157	0.02%
2022/02/15	9	79.17	12	79.28	78.80	-3	12,947	-0.02%
2022/02/14	2	77.80	7.1	78.34	78.70	-5.1	12,952	-0.04%
2022/02/11	13	78.43	20	79.13	79.00	-7	13,023	-0.05%
2022/02/10	5	78.50	10	78.79	79.00	-5	13,004	-0.04%
2022/02/09	4	78.02	15.6	78.33	78.50	-11.6	13,050	-0.09%
2022/02/08	10	77.09	16	77.34	77.40	-6	13,067	-0.05%
2022/02/07	3.1	75.90	16.1	76.13	76.40	-13.1	13,149	-0.10%
2022/01/26	0	0.00	2	72.30	72.00	-2	13,115	-0.02%
2022/01/25	4	72.10	104	72.30	72.00	-100	13,324	-0.75%	大賣/
2022/01/24	6	72.37	18	71.98	72.60	-12	13,311	-0.09%
2022/01/21	8	72.51	3	72.53	72.30	5	13,394	0.04%
2022/01/20	8	75.04	4	75.15	75.10	4	13,388	0.03%
2022/01/19	2	75.15	0	75.40	75.20	2	13,604	0.01%
2022/01/18	1	75.90	11	75.59	75.10	-10	13,634	-0.07%
2022/01/17	5	74.22	5	74.50	74.40	0	13,652	0.00%
2022/01/14	3	73.97	3	74.47	74.30	0	13,716	0.00%
2022/01/13	0	0.00	7	74.57	74.60	-7	13,705	-0.05%
2022/01/12	0	0.00	10	74.56	74.40	-10	13,660	-0.07%
2022/01/11	6.1	73.35	1.3	74.11	73.50	4.7	13,650	0.03%
2022/01/10	1	73.20	14	74.50	74.90	-13	13,727	-0.09%
2022/01/07	14	73.91	13	74.15	73.70	1	13,863	0.01%
2022/01/06	20.1	74.01	10.2	73.81	73.80	9.9	13,995	0.07%
2022/01/05	12	75.93	4	75.95	75.90	8	14,067	0.06%
2022/01/04	0	0.00	2	76.65	77.20	-2	14,085	-0.01%
2022/01/03	17	77.06	12	76.38	76.20	5	14,124	0.04%
2021/12/30	1	77.70	24	77.98	78.10	-23	14,152	-0.16%
2021/12/29	1	76.70	2	76.85	76.60	-1	14,294	-0.01%
2021/12/28	7	76.70	36	76.70	76.70	-29	14,486	-0.20%
2021/12/27	1	76.30	19	76.58	76.60	-18	14,579	-0.12%
2021/12/24	8	75.93	3	76.03	75.70	5	14,725	0.03%
2021/12/23	21	76.09	1.4	75.93	75.90	19.6	15,123	0.13%
2021/12/22	24.1	77.73	14	78.26	76.50	10.1	15,403	0.07%
2021/12/21	6	77.08	7.1	77.61	76.80	-1.1	15,245	-0.01%
2021/12/20	15	76.02	25.2	77.76	75.90	-10.2	15,025	-0.07%
2021/12/17	1.2	75.21	3	75.50	75.70	-1.8	14,877	-0.01%
2021/12/16	17	75.88	7.4	75.98	76.00	9.6	14,944	0.06%
2021/12/15	7	76.07	6	75.62	76.00	1	14,956	0.01%
2021/12/14	9	75.29	8	75.24	74.80	1	15,006	0.01%
2021/12/13	10	77.47	5	77.12	76.60	5	14,963	0.03%
2021/12/10	1	77.90	15	77.62	77.80	-14	15,132	-0.09%
2021/12/09	4	77.45	6	77.40	77.50	-2	15,118	-0.01%
2021/12/08	6	77.45	9	77.73	76.90	-3	15,080	-0.02%
2021/12/07	8.1	76.78	27.1	77.16	77.50	-19	14,987	-0.13%
2021/12/06	20	77.57	16.1	77.54	77.50	3.9	14,955	0.03%
2021/12/03	31.2	78.10	18.5	78.68	78.80	12.7	14,926	0.09%
2021/12/02	6.5	79.08	108	79.39	79.80	-101.5	14,545	-0.70%	大賣/鉅額交易
2021/12/01	6	75.27	81	75.86	76.00	-75	13,754	-0.55%
2021/11/30	9.1	75.85	24	75.99	74.20	-14.9	13,587	-0.11%
2021/11/29	9	72.71	16	73.04	73.30	-7	13,246	-0.05%
2021/11/26	9	74.03	13.1	73.95	73.50	-4.1	13,296	-0.03%
2021/11/25	12	74.59	24	74.40	74.40	-12	13,187	-0.09%
2021/11/24	7.1	75.61	10	75.39	75.40	-2.9	13,138	-0.02%
2021/11/23	19	75.49	63	75.38	75.70	-44	13,139	-0.33%
2021/11/22	41	75.37	74.5	74.37	75.40	-33.5	12,838	-0.26%
2021/11/19	25.7	70.18	4.3	70.73	69.60	21.4	12,097	0.18%
2021/11/18	0	0.00	15	71.32	71.60	-15	12,059	-0.12%
2021/11/17	10.1	70.82	19	71.36	71.00	-8.9	12,046	-0.07%
2021/11/16	21	70.52	7	70.64	70.80	14	12,080	0.12%
2021/11/15	6	70.23	37	70.16	70.30	-31	12,217	-0.25%
2021/11/12	1	68.70	3	68.87	68.70	-2	12,256	-0.02%
2021/11/11	18.1	68.58	5	68.90	68.00	13.1	12,517	0.10%
2021/11/10	15	69.08	41	69.51	69.90	-26	12,744	-0.20%
2021/11/09	19	68.58	30	68.51	68.70	-11	12,955	-0.08%
2021/11/08	2.5	67.42	45	67.18	67.60	-42.5	13,118	-0.32%
2021/11/05	6.1	65.90	5.1	65.80	65.70	1	13,668	0.01%
2021/11/04	21.1	67.13	14	67.19	66.70	7.1	13,805	0.05%
2021/11/03	100	68.00	53.1	68.60	68.60	46.9	13,729	0.34%
2021/11/02	10	66.64	12.4	68.17	66.50	-2.4	13,653	-0.02%
2021/11/01	1	67.00	49	67.48	67.00	-48	13,621	-0.35%
2021/10/29	6	66.73	19	66.96	66.50	-13	13,787	-0.09%
2021/10/28	18.3	66.18	12	66.34	66.50	6.3	13,799	0.05%
2021/10/27	3	65.80	40	65.18	66.20	-37	13,851	-0.27%
2021/10/26	5.3	63.98	0	0.00	63.70	5.3	13,765	0.04%
2021/10/25	0.4	63.40	14	63.11	63.50	-13.7	13,794	-0.10%
2021/10/22	8	62.28	2	62.25	62.10	6	13,900	0.04%
2021/10/21	5	62.88	3	62.97	62.50	2	14,044	0.01%
2021/10/20	4.5	63.41	1	63.10	63.50	3.5	14,119	0.02%
2021/10/19	8	62.23	9.1	63.39	63.50	-1.1	14,374	-0.01%
2021/10/18	7.4	62.64	1	64.30	62.70	6.4	14,627	0.04%
2021/10/15	1	63.40	14	63.67	63.70	-13	15,092	-0.09%
2021/10/14	3	61.97	26	62.04	62.30	-23	15,126	-0.15%
2021/10/13	4.1	59.85	18	59.96	59.40	-13.9	15,201	-0.09%
2021/10/12	4	60.70	8	60.46	61.00	-4	15,328	-0.03%
2021/10/08	11	61.94	5	62.76	61.60	6	15,434	0.04%
2021/10/07	11	61.75	3	61.97	61.60	8	15,727	0.05%
2021/10/06	33	62.78	12	62.87	61.40	21	16,326	0.13%
2021/10/05	23	63.67	5	64.04	64.60	18	16,722	0.11%
2021/10/04	4	64.80	23	65.02	64.90	-19	16,830	-0.11%
2021/10/01	14	64.78	8	64.90	64.30	6	16,962	0.04%
2021/09/30	15	67.39	23	67.43	65.90	-8	17,021	-0.05%
2021/09/29	11	64.75	78	66.30	67.20	-67	16,775	-0.40%
2021/09/28	3	66.37	54	66.10	66.30	-51	16,631	-0.31%
2021/09/27	2	64.40	6	64.45	64.60	-4	16,644	-0.02%
2021/09/24	5	64.84	0	0.00	64.90	5	16,907	0.03%
2021/09/23	0	0.00	48	64.44	64.40	-48	17,098	-0.28%
2021/09/22	37.5	62.83	4	63.08	63.00	33.5	17,247	0.19%
2021/09/17	2	64.25	11	64.55	64.90	-9	17,496	-0.05%
2021/09/16	5	64.10	1	64.30	64.60	4	17,933	0.02%
2021/09/15	48	64.51	0	0.00	64.00	48	18,073	0.27%
2021/09/14	14	66.14	9	66.27	66.20	5	18,197	0.03%
2021/09/13	10	66.06	3	66.20	65.80	7	18,298	0.04%
2021/09/10	6	66.77	20	66.64	66.80	-14	18,621	-0.08%
2021/09/09	1.1	64.56	8	64.90	65.60	-6.9	18,639	-0.04%
2021/09/08	15	64.10	13	64.22	64.30	2	18,710	0.01%
2021/09/07	10	65.33	0	0.00	65.20	10	18,732	0.05%
2021/09/06	47.3	67.14	9	67.19	66.40	38.3	18,731	0.20%
2021/09/03	25	66.19	1	66.80	66.00	24	18,706	0.13%
2021/09/02	25.1	66.86	9	67.06	66.20	16.1	18,806	0.09%
2021/09/01	3	68.33	37	67.74	68.10	-34	19,005	-0.18%
2021/08/31	10	65.83	50	66.12	66.40	-40	18,924	-0.21%
2021/08/30	10.1	65.74	29	65.83	66.40	-18.9	19,147	-0.10%
2021/08/27	67	64.84	24	65.05	65.00	43	19,410	0.22%
2021/08/26	45.1	66.06	7	66.21	65.30	38.1	19,518	0.20%
2021/08/25	1	66.20	1	66.30	67.00	0	19,468	0.00%
2021/08/24	11	65.84	2	66.30	66.00	9	19,624	0.05%
2021/08/23	2	66.45	78	66.42	66.80	-76	19,651	-0.39%
2021/08/20	19.1	65.05	1	64.90	64.60	18.1	19,882	0.09%
2021/08/19	51	66.80	46	66.00	65.70	5	19,903	0.03%
2021/08/18	114.3	66.96	35	67.64	69.00	79.3	19,830	0.40%	大買/
2021/08/17	12	66.73	3	66.50	66.60	9	19,940	0.05%
2021/08/16	17.5	65.77	18.1	65.83	66.30	-0.6	19,744	0.00%
2021/08/13	19	64.82	10	64.33	64.30	9	19,530	0.05%
2021/08/12	27.2	66.15	8	66.15	66.30	19.2	19,218	0.10%
2021/08/11	49.4	68.03	28	68.10	67.30	21.4	19,072	0.11%
2021/08/10	40	71.56	58	72.00	70.90	-18	18,705	-0.10%
2021/08/09	5	72.50	5	73.60	73.70	0	18,666	0.00%
2021/08/06	15	73.72	27	73.92	73.60	-12	18,793	-0.06%
2021/08/05	13	75.19	18	75.07	75.20	-5	19,056	-0.03%
2021/08/04	92	75.99	11	75.86	75.50	81	19,443	0.42%
2021/08/03	20	75.21	8	75.16	75.80	12	19,608	0.06%
2021/08/02	44	73.89	18	74.23	74.50	26	19,682	0.13%
2021/07/30	11.1	72.35	19	72.67	72.30	-7.9	19,769	-0.04%
2021/07/29	24	72.10	12	72.50	72.00	12	19,921	0.06%
2021/07/28	33	71.37	65	71.80	72.20	-32	20,073	-0.16%
2021/07/27	40	74.06	30	74.06	73.30	10	20,281	0.05%
2021/07/26	73	73.54	6	73.85	73.50	67	20,386	0.33%
2021/07/23	26	72.99	3	74.10	73.40	23	20,489	0.11%
2021/07/22	9.3	73.55	69	73.99	73.70	-59.7	20,352	-0.29%
2021/07/21	82	72.78	50	72.64	71.50	32	20,224	0.16%
2021/07/20	24	74.65	39	74.75	74.50	-15	19,822	-0.08%
2021/07/19	54	75.71	16	75.78	75.60	38	19,898	0.19%
2021/07/16	64	77.15	2	77.45	77.40	62	20,109	0.31%
2021/07/15	27	78.57	39	78.61	78.60	-12	20,084	-0.06%
2021/07/14	35	77.96	32	77.79	77.80	3	20,052	0.01%
2021/07/13	65.2	77.80	55.2	78.41	76.90	10.1	19,790	0.05%
2021/07/12	119.3	77.41	51	77.01	76.40	68.3	19,185	0.36%	大買/
2021/07/09	10	77.50	16	77.71	78.60	-6	18,599	-0.03%
2021/07/08	19.1	78.53	1	78.30	78.40	18.1	18,659	0.10%
2021/07/07	13	79.54	23.5	79.96	79.50	-10.5	18,813	-0.06%
2021/07/06	46	79.45	14	79.16	79.10	32	19,223	0.17%
2021/07/05	73	80.17	28	80.36	80.40	45	19,693	0.23%
2021/07/02	23.5	79.70	13	79.68	79.50	10.5	19,631	0.05%
2021/07/01	30	78.41	15	78.47	78.00	15	19,620	0.08%
2021/06/30	8.3	79.27	8	79.44	79.70	0.3	19,992	0.00%
2021/06/29	13	79.84	7	80.51	79.30	6	20,802	0.03%
2021/06/28	24	81.32	23	81.34	81.20	1	20,711	0.00%
2021/06/25	36	80.90	63	80.43	80.00	-27	20,404	-0.13%
2021/06/24	36.1	76.88	45	77.30	77.60	-8.9	20,025	-0.04%
2021/06/23	19	74.92	32	76.15	76.60	-13	19,915	-0.07%
2021/06/22	5	75.26	9	75.79	75.20	-4	19,616	-0.02%
2021/06/21	95.5	75.81	11	76.35	74.70	84.5	19,487	0.43%
2021/06/18	29	79.42	13	79.62	78.90	16	19,175	0.08%
2021/06/17	3	78.13	2.1	78.60	78.90	0.9	19,169	0.00%
2021/06/16	9.4	79.21	24.3	79.42	79.10	-14.9	19,225	-0.08%
2021/06/15	24.2	78.63	3	78.37	78.70	21.2	19,348	0.11%
2021/06/11	8.5	79.54	1	79.00	78.80	7.5	19,304	0.04%
2021/06/10	4	78.33	44.3	78.85	79.50	-40.3	19,253	-0.21%
2021/06/09	40	77.84	1	78.20	77.20	39	19,120	0.20%
2021/06/08	15	79.90	25	80.73	80.10	-10	19,109	-0.05%
2021/06/07	37.1	79.94	13	79.89	79.40	24.1	19,165	0.13%
2021/06/04	39	82.23	3	82.53	82.20	36	19,066	0.19%
2021/06/03	3	82.93	23	83.04	83.60	-20	18,935	-0.11%
2021/06/02	14	80.89	21	81.10	81.60	-7	18,891	-0.04%
2021/06/01	17.3	82.03	16	83.09	81.30	1.3	19,089	0.01%
2021/05/31	30	81.30	5	81.70	81.90	25	19,265	0.13%
2021/05/28	28	80.75	36	81.10	80.60	-8	19,541	-0.04%
2021/05/27	10	76.57	17	77.69	78.30	-7	19,505	-0.04%
2021/05/26	12	77.97	4	79.65	77.80	8	19,647	0.04%
2021/05/25	26	78.67	17.1	78.95	78.80	8.9	19,919	0.04%
2021/05/24	14	74.91	27	76.24	76.60	-13	20,106	-0.06%
2021/05/21	8	76.78	9	77.78	76.30	-1	20,324	0.00%
2021/05/20	7	75.19	9	75.99	75.20	-2	20,659	-0.01%
2021/05/19	33	74.73	34	74.86	75.10	-1	21,212	0.00%
2021/05/18	83	76.38	117	76.16	76.80	-34	21,152	-0.16%	大賣/
2021/05/17	5	71.12	48	71.57	71.70	-43	21,207	-0.20%
2021/05/14	21	73.33	7	76.27	73.00	14	21,068	0.07%
2021/05/13	150.5	73.61	143	72.72	74.30	7.5	20,903	0.04%	大買/大賣/
2021/05/12	68	71.75	70	71.94	73.40	-2	20,714	-0.01%
2021/05/11	71.5	77.84	59	78.38	76.50	12.5	20,739	0.06%
2021/05/10	33	82.72	2	83.05	82.10	31	20,746	0.15%
2021/05/07	22.2	84.58	47	84.67	85.50	-24.8	20,756	-0.12%
2021/05/06	31	83.35	52	85.19	82.90	-21	20,692	-0.10%
2021/05/05	44.1	83.86	5	83.44	82.70	39.1	20,497	0.19%
2021/05/04	35	85.33	53	86.07	85.30	-18	20,372	-0.09%
2021/05/03	68	89.24	20	91.09	87.70	48	20,113	0.24%
2021/04/29	30	92.38	8	92.26	91.60	22	19,847	0.11%
2021/04/28	32	94.57	21	94.66	94.40	11	19,756	0.06%
2021/04/27	26	93.95	2	96.20	94.00	24	19,929	0.12%
2021/04/26	2	95.80	10	95.31	95.90	-8	19,902	-0.04%
2021/04/23	33	93.23	12	93.86	94.40	21	19,919	0.11%
2021/04/22	72.2	95.05	15.1	94.24	93.40	57.1	19,931	0.29%
2021/04/21	44	99.05	12	99.13	98.30	32	19,622	0.16%
2021/04/20	22	100.40	30.5	100.57	99.70	-8.5	19,558	-0.04%
2021/04/19	12	99.73	21	100.38	99.40	-9	19,730	-0.05%
2021/04/16	19	99.23	5	99.68	98.70	14	20,139	0.07%
2021/04/15	15.5	98.75	4	98.68	99.00	11.5	20,435	0.06%
2021/04/14	42	99.37	22	100.11	99.70	20	20,480	0.10%
2021/04/13	10	100.12	25	101.80	100.00	-15	20,503	-0.07%
2021/04/12	41	99.69	9	99.72	99.10	32	20,485	0.16%
2021/04/09	39	101.21	84	101.83	102.50	-45	20,283	-0.22%
2021/04/08	8	97.44	22	98.08	98.30	-14	19,732	-0.07%
2021/04/07	37	97.11	0	0.00	97.10	37	19,728	0.19%
2021/04/06	65	98.27	13	97.52	97.30	52	19,707	0.26%
2021/04/01	74	100.16	188	98.65	100.50	-114	19,449	-0.59%	大賣/鉅額交易
2021/03/31	56	92.78	62	93.38	91.90	-6	18,561	-0.03%
2021/03/30	3	91.00	2	91.75	92.20	1	18,589	0.01%
2021/03/29	17	91.33	5.1	92.42	91.20	11.9	18,703	0.06%
2021/03/26	0	0.00	9	91.77	91.90	-9	18,884	-0.05%
2021/03/25	12	89.43	4	89.73	89.60	8	19,032	0.04%
2021/03/24	12	90.29	14	90.79	90.00	-2	19,048	-0.01%
2021/03/23	7	91.71	7	92.07	91.70	0	19,141	0.00%
2021/03/22	12	90.73	2	91.25	90.90	10	19,233	0.05%
2021/03/19	6.1	92.84	1	94.10	92.50	5.1	19,282	0.03%
2021/03/18	102	95.50	131	94.99	95.50	-29	19,232	-0.15%	大買/大賣/
2021/03/17	111.3	91.80	102	93.70	91.90	9.3	19,428	0.05%	大買/大賣/
2021/03/16	84.1	93.40	85	93.82	93.40	-0.9	19,642	0.00%
2021/03/15	3	92.73	1	92.60	93.20	2	19,972	0.01%
2021/03/12	15	93.34	96	93.11	93.50	-81	20,216	-0.40%
2021/03/11	106	91.27	113	89.10	91.40	-7	20,465	-0.03%	大買/大賣/
2021/03/10	78	87.98	79	88.68	87.60	-1	21,091	0.00%
2021/03/09	131.2	86.86	125	87.42	86.70	6.2	21,468	0.03%	大買/大賣/
2021/03/08	142	90.97	121	89.12	88.60	21	22,177	0.09%	大買/大賣/
2021/03/05	22.1	89.89	12	89.71	89.70	10.1	22,681	0.04%
2021/03/04	87	93.02	45	93.84	91.80	42	22,635	0.19%
2021/03/03	53	92.67	52	91.85	92.00	1	22,511	0.00%
2021/03/02	43	97.87	60	97.52	95.50	-17	22,276	-0.08%
2021/02/26	52	96.24	28.3	96.66	96.50	23.8	22,274	0.11%
2021/02/25	30.2	99.27	58.2	99.65	98.50	-28	22,237	-0.13%
2021/02/24	94	98.70	125.9	99.13	96.60	-31.9	22,219	-0.14%	大賣/
2021/02/23	141	97.88	141	97.35	98.40	0	21,957	0.00%	大買/大賣/
2021/02/22	116.1	96.98	132	97.24	97.10	-15.9	21,922	-0.07%	大買/大賣/
2021/02/19	25	93.15	36.5	93.88	93.00	-11.5	21,797	-0.05%
2021/02/18	33	90.09	31	90.70	89.90	2	21,892	0.01%
2021/02/17	40	89.72	45.6	90.84	89.90	-5.6	22,303	-0.03%
2021/02/05	16	86.97	34	87.42	86.70	-18	22,090	-0.08%
2021/02/04	64	86.37	55	86.29	86.60	9	22,357	0.04%
2021/02/03	11	87.18	7.1	87.33	86.30	3.9	22,408	0.02%
2021/02/02	77	87.77	129.1	88.70	86.90	-52.1	22,289	-0.23%	大賣/
2021/02/01	120.4	85.45	140	85.03	86.30	-19.6	21,772	-0.09%	大買/大賣/
2021/01/29	8	81.58	71	81.36	79.90	-63	21,489	-0.29%
2021/01/28	23.3	79.76	19	79.35	79.40	4.3	21,291	0.02%
2021/01/27	34	81.97	32	82.61	82.50	2	21,208	0.01%
2021/01/26	48.7	83.45	38	83.06	83.00	10.7	21,177	0.05%
2021/01/25	55	83.73	55	85.32	85.10	0	21,098	0.00%
2021/01/22	2	85.00	2	85.40	85.40	0	21,067	0.00%
2021/01/21	52	85.67	55	86.70	85.80	-3	21,102	-0.01%
2021/01/20	14	85.26	11	87.89	84.30	3	21,175	0.01%
2021/01/19	35	85.47	35	86.94	86.80	0	21,044	0.00%
2021/01/18	100.1	84.69	93	85.53	86.00	7.1	21,034	0.03%
2021/01/15	62	88.20	32	88.68	86.20	30	20,941	0.14%
2021/01/14	120	89.85	114	90.28	89.80	6	20,784	0.03%	大買/大賣/
2021/01/13	16	88.20	14	88.81	88.70	2	20,666	0.01%
2021/01/12	36	88.94	20	89.11	87.70	16	20,534	0.08%
2021/01/11	32	91.57	16	91.03	91.20	16	20,327	0.08%
2021/01/08	32	96.36	60.7	95.68	96.70	-28.7	19,981	-0.14%
2021/01/07	41	92.79	51.6	92.19	92.80	-10.6	19,808	-0.05%
2021/01/06	115	90.73	120	93.25	91.50	-5	20,333	-0.02%	大買/大賣/
2021/01/05	131.1	90.76	124	90.33	90.50	7.1	20,428	0.03%	大買/大賣/
2021/01/04	98	90.19	104	89.56	90.70	-6	20,516	-0.03%	大賣/
2020/12/31	24	86.45	22	87.19	86.80	2	20,634	0.01%
2020/12/30	13	87.42	6	87.42	87.30	7	21,205	0.03%
2020/12/29	15	86.78	5.7	87.10	87.00	9.3	21,092	0.04%
2020/12/28	8.1	86.97	28	87.38	89.10	-19.9	21,056	-0.09%
2020/12/25	43	84.61	42	85.20	84.00	1	20,958	0.00%
2020/12/24	61.2	85.15	127.2	84.78	85.30	-66	21,220	-0.31%	大賣/
2020/12/23	47	81.86	65.5	82.51	83.00	-18.5	21,196	-0.09%
2020/12/22	84.1	83.11	62	81.41	81.20	22.1	21,100	0.10%
2020/12/21	9	84.21	2	85.05	84.20	7	20,900	0.03%
2020/12/18	6	84.88	0	0.00	84.80	6	20,833	0.03%
2020/12/17	6.2	86.70	21	87.02	85.70	-14.9	20,928	-0.07%
2020/12/16	3	86.27	11	86.25	85.80	-8	20,906	-0.04%
2020/12/15	18	84.54	13	84.74	84.10	5	20,956	0.02%
2020/12/14	2	84.65	13	85.24	85.30	-11	21,185	-0.05%
2020/12/11	150	85.32	121	84.94	85.30	29	21,155	0.14%	大買/大賣/
2020/12/10	83	89.19	56	88.67	88.30	27	20,817	0.13%
2020/12/09	15	90.99	40.1	90.83	91.90	-25.2	20,778	-0.12%
2020/12/08	19	86.77	21	87.96	88.00	-2	20,368	-0.01%
2020/12/07	69.1	88.99	52.5	88.94	88.30	16.6	20,163	0.08%
2020/12/04	63.5	88.08	77	87.69	87.60	-13.5	19,684	-0.07%
2020/12/03	45.1	83.87	42.1	84.03	83.80	3	19,057	0.02%
2020/12/02	37	80.69	66	81.30	81.50	-29	18,803	-0.15%
2020/12/01	22.1	76.62	43	75.45	76.90	-20.9	17,987	-0.12%
2020/11/30	8	72.34	41	72.74	72.40	-33	17,621	-0.19%
2020/11/27	23	71.97	40	72.39	71.30	-17	17,549	-0.10%
2020/11/26	8	68.70	27	69.72	70.70	-19	17,401	-0.11%
2020/11/25	30	70.23	46	70.26	69.30	-16	17,496	-0.09%
2020/11/24	20	72.47	8	71.01	71.00	12	17,273	0.07%
2020/11/23	8	70.76	43	71.10	71.60	-35	17,100	-0.20%
2020/11/20	1	68.80	32.8	68.50	68.80	-31.8	16,876	-0.19%
2020/11/19	3	67.53	31	67.94	67.80	-28	16,884	-0.17%
2020/11/18	1	67.10	19	67.03	67.00	-18	16,738	-0.11%
2020/11/17	11	66.96	97	66.85	67.10	-86	16,602	-0.52%
2020/11/16	12	64.17	94	64.16	64.20	-82	16,250	-0.50%
2020/11/13	8	62.23	21	62.13	62.20	-13	16,244	-0.08%
2020/11/12	3	62.03	121	61.69	62.00	-118	16,291	-0.72%	大賣/鉅額交易
2020/11/11	40	59.50	0	0.00	60.00	40	16,016	0.25%
2020/11/10	13	60.34	13	60.28	60.60	0	15,986	0.00%
2020/11/09	1	60.60	15	60.65	60.40	-14	15,981	-0.09%
2020/11/06	0	0.00	19	59.62	59.80	-19	16,189	-0.12%
2020/11/05	3	59.60	18	59.24	59.40	-15	16,279	-0.09%
2020/11/04	4	58.88	2	58.50	59.00	2	16,418	0.01%
2020/11/03	11	58.75	12	58.81	58.80	-1	16,611	-0.01%
2020/11/02	2	57.70	3	58.10	57.80	-1	17,090	-0.01%
2020/10/30	8	58.13	3	58.17	57.80	5	17,354	0.03%
2020/10/29	9	58.07	9	58.46	58.20	0	17,450	0.00%
2020/10/28	31	58.59	6	58.63	58.30	25	17,486	0.14%
2020/10/27	24	59.62	2	60.05	59.50	22	17,421	0.13%
2020/10/26	15	60.29	21	60.49	60.50	-6	17,388	-0.03%
2020/10/23	10	61.20	2	61.50	61.40	8	17,414	0.05%
2020/10/22	15	61.33	3	61.03	61.80	12	17,445	0.07%
2020/10/21	1	62.10	6	61.95	61.90	-5	17,508	-0.03%
2020/10/20	1	61.80	6	61.88	62.10	-5	17,661	-0.03%
2020/10/19	4	61.80	29	61.81	61.80	-25	17,705	-0.14%
2020/10/16	50	60.71	5	60.76	60.10	45	17,779	0.25%
2020/10/15	32	61.78	14	62.01	61.50	18	17,777	0.10%
2020/10/14	34	62.74	81	62.51	62.30	-47	17,593	-0.27%
2020/10/13	27	59.42	107	60.20	61.40	-80	16,959	-0.47%	大賣/
2020/10/12	7	60.99	43	61.07	60.50	-36	16,700	-0.22%
2020/10/08	28	58.65	19	59.64	59.40	9	16,548	0.05%
2020/10/07	13	59.62	106	58.89	59.60	-93	16,572	-0.56%	大賣/
2020/10/06	2	56.50	1	57.10	56.60	1	16,497	0.01%
2020/10/05	7	56.36	6	56.72	56.30	1	16,602	0.01%
2020/09/30	3	57.27	29	57.32	57.50	-26	16,613	-0.16%
2020/09/29	1	56.90	40	56.41	56.90	-39	16,445	-0.24%
2020/09/28	1	55.20	41	54.82	55.10	-40	16,302	-0.25%
2020/09/25	2	52.75	0	0.00	52.50	2	16,335	0.01%
2020/09/24	19	53.19	17	52.88	52.90	2	16,402	0.01%
2020/09/23	28	53.72	2	53.40	53.30	26	16,387	0.16%
2020/09/22	54	55.46	3	55.37	54.90	51	16,460	0.31%
2020/09/21	12	56.82	21	56.99	56.60	-9	16,429	-0.05%
2020/09/18	30	57.00	13	56.82	56.30	17	16,524	0.10%
2020/09/17	22	56.49	53	56.24	56.80	-31	16,514	-0.19%
2020/09/16	15	54.78	23	55.10	55.20	-8	16,235	-0.05%
2020/09/15	4	55.15	12	54.78	54.50	-8	16,257	-0.05%
2020/09/14	5	54.72	60	54.83	54.80	-55	16,423	-0.33%
2020/09/11	3	52.90	0	53.40	53.30	3	16,317	0.02%
2020/09/10	19	53.22	3	53.20	53.00	16	16,426	0.10%
2020/09/09	27	54.11	3	54.13	54.20	24	16,440	0.15%
2020/09/08	5	54.96	24	54.73	54.80	-19	16,605	-0.11%
2020/09/07	8	54.45	36	54.69	54.30	-28	16,587	-0.17%
2020/09/04	26	52.00	1	52.10	52.80	25	16,544	0.15%
2020/09/03	4	53.43	91	53.27	53.20	-87	16,641	-0.52%
2020/09/02	38	51.03	70	50.99	51.10	-32	16,572	-0.19%
2020/09/01	8	51.64	3	51.93	52.30	5	16,880	0.03%
2020/08/31	38	52.16	5	52.50	51.90	33	17,363	0.19%
2020/08/28	3	53.73	20	53.90	53.90	-17	17,704	-0.10%
2020/08/27	5	53.60	71	53.98	54.00	-66	17,922	-0.37%
2020/08/26	14	53.58	46	53.47	53.40	-32	17,981	-0.18%
2020/08/25	40	52.73	46	52.43	53.00	-6	17,901	-0.03%
2020/08/24	20	50.62	34	50.62	51.00	-14	17,951	-0.08%
2020/08/21	24	49.65	35	49.98	49.85	-11	18,240	-0.06%
2020/08/20	67	49.80	63	50.39	49.20	4	18,129	0.02%
2020/08/19	115	52.46	21	52.07	51.80	94	17,858	0.53%	大買/
2020/08/18	9	55.02	12	55.28	55.10	-3	17,340	-0.02%
2020/08/17	11	54.51	4	54.78	54.40	7	17,246	0.04%
2020/08/14	13	54.61	2.2	54.94	55.10	10.8	17,223	0.06%
2020/08/13	1	55.40	18	55.56	55.40	-17	17,202	-0.10%
2020/08/12	34	54.37	14	54.39	55.10	20	17,282	0.12%
2020/08/11	25	55.67	46	55.63	55.70	-21	17,177	-0.12%
2020/08/10	39	54.26	8	54.30	54.40	31	17,148	0.18%
2020/08/07	71	55.05	30	55.01	55.00	41	17,295	0.24%
2020/08/06	56	56.64	174	56.94	56.40	-118	17,063	-0.69%	大賣/鉅額交易
2020/08/05	34	58.17	170	58.13	58.00	-136	16,667	-0.82%	大賣/鉅額交易
2020/08/04	22	58.71	15	58.81	58.70	7	16,474	0.04%
2020/08/03	24	59.54	0	0.00	59.30	24	16,402	0.15%
2020/07/31	9	60.64	24	60.69	60.60	-15	16,480	-0.09%
2020/07/30	1	60.20	13	60.01	60.20	-12	16,520	-0.07%
2020/07/29	38	58.81	132	58.78	58.90	-94	16,481	-0.57%	大賣/
2020/07/28	11	59.88	8	59.96	59.50	3	16,514	0.02%
2020/07/27	46	59.73	3	60.13	59.60	43	16,716	0.26%
2020/07/24	113	61.66	7	60.89	60.40	106	16,853	0.63%	大買/鉅額交易
2020/07/23	55	61.95	11	61.95	62.00	44	16,968	0.26%
2020/07/22	94	61.89	30	62.14	61.70	64	17,022	0.38%
2020/07/21	12	61.33	22	61.33	61.20	-10	16,870	-0.06%
2020/07/20	8	60.60	1	60.80	60.80	7	16,851	0.04%
2020/07/17	1	60.50	12	60.56	60.20	-11	17,012	-0.06%
2020/07/16	8.1	60.56	26	60.99	60.30	-18	17,295	-0.10%
2020/07/15	46	60.94	59	60.82	60.10	-13	17,225	-0.08%
2020/07/14	278	61.86	32	62.06	61.50	246	17,222	1.43%	大買/鉅額交易
2020/07/13	7	62.30	116	61.97	62.70	-109	16,903	-0.64%	大賣/鉅額交易
2020/07/10	41	59.91	1	59.90	59.60	40	16,663	0.24%
2020/07/09	9	61.00	60.2	61.00	61.00	-51.2	16,657	-0.31%
2020/07/08	36	60.49	24	60.59	60.20	12	16,765	0.07%
2020/07/07	4	60.25	14	60.67	60.80	-10	16,817	-0.06%
2020/07/06	32	60.02	4.1	60.00	60.20	28	16,885	0.17%
2020/07/03	28	59.84	63	60.09	59.80	-35	17,143	-0.20%
2020/07/02	5	60.34	15	60.33	60.50	-10	17,551	-0.06%
2020/07/01	5	61.02	16	61.21	61.00	-11	17,699	-0.06%
2020/06/30	6	60.83	5	60.70	61.00	1	17,652	0.01%
2020/06/29	11	59.51	10	60.24	59.50	1	17,948	0.01%
2020/06/24	23	60.26	2	60.60	60.80	21	17,985	0.12%
2020/06/23	5	59.92	11	60.21	60.00	-6	18,192	-0.03%
2020/06/22	12	59.88	152	60.30	59.90	-140	18,532	-0.76%	大賣/鉅額交易
2020/06/19	31	60.02	9	60.12	59.80	22	18,742	0.12%
2020/06/18	17	60.28	10	60.17	60.40	7	18,709	0.04%
2020/06/17	35	60.67	12	60.74	60.60	23	18,849	0.12%
2020/06/16	3	60.93	9	61.16	61.50	-6	19,172	-0.03%
2020/06/15	37	60.38	2	60.40	60.00	35	19,427	0.18%
2020/06/12	11	60.46	18	60.66	61.20	-7	19,493	-0.04%
2020/06/11	54	62.25	19	62.35	61.80	35	19,631	0.18%
2020/06/10	2	63.70	15	63.94	64.00	-13	19,580	-0.07%
2020/06/09	18	63.42	25	63.60	63.40	-7	19,695	-0.04%
2020/06/08	36	63.82	23	64.11	63.80	13	19,846	0.07%
2020/06/05	28	63.83	37	63.85	64.20	-9	19,428	-0.05%
2020/06/04	39	62.59	78	62.69	62.20	-39	18,970	-0.21%
2020/06/03	17	60.81	60	60.71	61.20	-43	18,536	-0.23%
2020/06/02	14	60.50	121	60.66	60.10	-107	18,384	-0.58%	大賣/鉅額交易
2020/06/01	9	60.82	26	60.96	60.90	-17	18,384	-0.09%
2020/05/29	26	60.05	1	60.40	59.80	25	18,412	0.14%
2020/05/28	32	61.46	28	62.68	60.90	4	18,336	0.02%
2020/05/27	2	60.85	11	60.93	60.70	-9	18,213	-0.05%
2020/05/26	1	59.80	8	60.99	60.70	-7	18,430	-0.04%
2020/05/25	8	58.83	9	58.83	59.70	-1	18,475	-0.01%
2020/05/22	160	60.74	5	60.90	59.40	155	18,595	0.83%	大買/鉅額交易
2020/05/21	6	60.57	4	60.48	60.80	2	18,609	0.01%
2020/05/20	10	60.03	4	60.05	59.90	6	18,581	0.03%
2020/05/19	21	59.09	14	59.14	59.20	7	18,672	0.04%
2020/05/18	31	58.92	4	59.15	58.50	27	18,652	0.14%
2020/05/15	28	60.43	13	60.28	60.10	15	18,773	0.08%
2020/05/14	39	60.99	21	60.29	60.00	18	18,736	0.10%
2020/05/13	6	62.98	5	63.12	62.90	1	18,450	0.01%
2020/05/12	14	63.78	7	63.56	63.60	7	18,589	0.04%
2020/05/11	3	64.70	31	64.76	64.70	-28	18,536	-0.15%
2020/05/08	8	64.09	22	64.14	63.80	-14	18,492	-0.08%
2020/05/07	25	64.43	9	64.18	64.40	16	18,441	0.09%
2020/05/06	12	63.55	9	63.92	63.30	3	18,319	0.02%
2020/05/05	6	63.30	5	63.22	63.00	1	18,303	0.01%
2020/05/04	16	62.83	53	62.20	62.80	-37	18,661	-0.20%
2020/04/30	30	65.08	10	65.26	65.00	20	18,567	0.11%
2020/04/29	59	63.67	61	63.97	64.20	-2	18,365	-0.01%
2020/04/28	42	63.00	80	62.87	63.20	-38	18,233	-0.21%
2020/04/27	8	60.74	20	61.02	61.60	-12	18,118	-0.07%
2020/04/24	10	59.04	2	59.60	59.10	8	18,035	0.04%
2020/04/23	19	59.88	7	59.93	59.40	12	17,998	0.07%
2020/04/22	18	57.93	15	58.03	59.90	3	17,919	0.02%
2020/04/21	46	58.97	8	59.01	58.00	38	17,733	0.21%
2020/04/20	12	60.98	1	61.40	60.80	11	17,473	0.06%
2020/04/17	23	62.17	17	62.58	61.10	6	17,652	0.03%
2020/04/16	36	61.29	15	60.67	61.60	21	17,438	0.12%
2020/04/15	26	61.09	8	61.60	61.30	18	17,361	0.10%
2020/04/14	34	60.79	7	60.54	60.70	27	17,341	0.16%
2020/04/13	54	60.23	19	60.16	59.80	35	17,368	0.20%
2020/04/10	28	62.09	11	62.18	62.00	17	17,119	0.10%
2020/04/09	83	63.36	33	63.34	62.60	50	17,198	0.29%
2020/04/08	67	62.52	12	63.26	63.40	55	17,481	0.31%
2020/04/07	24	60.81	29	60.42	62.00	-5	17,099	-0.03%
2020/04/06	3	56.30	22	54.72	56.40	-19	16,665	-0.11%
2020/04/01	4	53.63	13	53.51	53.90	-9	16,459	-0.05%
2020/03/31	22	53.23	23	53.80	53.70	-1	16,285	-0.01%
2020/03/30	16	52.81	14	52.94	53.90	2	15,892	0.01%
2020/03/27	17	56.03	5	56.08	55.00	12	15,737	0.08%
2020/03/26	12	53.40	16	53.20	54.00	-4	15,448	-0.03%
2020/03/25	14	52.37	46	52.26	52.60	-32	15,288	-0.21%
2020/03/24	33	46.48	48	47.72	48.30	-15	15,366	-0.10%
2020/03/23	26	44.53	0	0.00	44.20	26	15,378	0.17%
2020/03/20	49	48.87	39	48.92	48.65	10	15,594	0.06%
2020/03/19	32	46.49	13	46.03	45.20	19	15,699	0.12%
2020/03/18	26	52.59	15	51.41	50.20	11	15,940	0.07%
2020/03/17	16	55.25	2	57.30	54.10	14	15,935	0.09%
2020/03/16	7	60.77	4	63.35	59.20	3	15,889	0.02%
2020/03/13	24	60.13	24	61.66	62.90	0	15,789	0.00%
2020/03/12	35	67.49	14	66.93	66.00	21	15,712	0.13%
2020/03/11	23	74.42	29	74.36	72.60	-6	15,616	-0.04%
2020/03/10	40	74.06	25	74.14	74.90	15	16,247	0.09%
2020/03/09	63	76.09	52	75.59	74.80	11	16,399	0.07%
2020/03/06	34	78.40	8	78.43	78.50	26	16,572	0.16%
2020/03/05	12	80.38	1	79.50	80.10	11	16,512	0.07%
2020/03/04	5	78.26	4	78.38	78.60	1	16,441	0.01%
2020/03/03	3	77.90	3	78.33	77.80	0	16,394	0.00%
2020/03/02	10	75.94	5	76.48	76.30	5	16,307	0.03%
2020/02/27	32	78.86	21	78.46	77.30	11	16,166	0.07%
2020/02/26	14	81.97	4	81.95	81.40	10	15,899	0.06%
2020/02/25	10	83.29	6	83.20	83.30	4	15,824	0.03%
2020/02/24	12	84.44	14	84.93	84.50	-2	15,791	-0.01%
2020/02/21	1	83.90	3	84.37	84.40	-2	15,767	-0.01%
2020/02/20	8	83.73	3	84.27	83.60	5	15,878	0.03%
2020/02/19	4	83.58	18	84.53	84.80	-14	15,889	-0.09%
2020/02/18	50.1	84.76	6	85.03	83.80	44.1	15,912	0.28%
2020/02/17	19	87.69	15	87.87	88.00	4	15,974	0.03%
2020/02/14	2	86.25	7	86.54	86.80	-5	15,958	-0.03%
2020/02/13	8	86.06	18	86.40	86.50	-10	15,905	-0.06%
2020/02/12	3	84.50	7	84.71	84.70	-4	15,692	-0.03%
2020/02/11	1	84.50	5	84.82	85.10	-4	15,604	-0.03%
2020/02/10	5	83.06	18	82.73	83.50	-13	15,557	-0.08%
2020/02/07	6	84.57	36	84.21	84.30	-30	15,720	-0.19%
2020/02/06	20	84.70	11	84.85	85.10	9	16,029	0.06%
2020/02/05	4	82.68	27	83.21	84.40	-23	16,011	-0.14%
2020/02/04	14	79.73	3	79.83	79.90	11	15,700	0.07%
2020/02/03	7	77.57	4	78.90	79.40	3	15,804	0.02%
2020/01/31	8	79.19	4	78.58	78.10	4	15,856	0.03%
2020/01/30	18	79.13	15	78.87	77.80	3	15,773	0.02%
2020/01/20	15	84.85	12	85.03	85.20	3	15,557	0.02%
2020/01/17	2	83.00	0	0.00	83.60	2	15,652	0.01%
2020/01/16	7	83.21	2	83.70	83.40	5	15,683	0.03%
2020/01/15	12	84.30	1	84.20	83.80	11	15,707	0.07%
2020/01/14	3	84.97	9	85.62	85.30	-6	15,890	-0.04%
2020/01/13	22	85.94	23	86.23	85.50	-1	15,918	-0.01%
2020/01/10	8	84.14	8	83.73	84.30	0	15,943	0.00%
2020/01/09	5	83.64	8	84.03	83.40	-3	15,933	-0.02%
2020/01/08	35	82.69	45	83.67	82.60	-10	15,985	-0.06%
2020/01/07	16	81.16	4	81.10	81.10	12	15,937	0.08%
2020/01/06	16	83.53	1	83.60	83.70	15	16,165	0.09%
2020/01/03	12	85.31	16	85.61	84.80	-4	16,883	-0.02%
2020/01/02	25	86.74	42	87.51	86.00	-17	16,981	-0.10%
2019/12/31	3	83.50	2	83.35	83.40	1	16,518	0.01%
2019/12/30	5	84.54	23	84.99	84.50	-18	16,674	-0.11%
2019/12/27	2	84.50	1	84.00	83.60	1	16,779	0.01%
2019/12/26	0	0.00	6.7	84.31	83.70	-6.7	16,857	-0.04%
2019/12/25	0	0.00	6	84.03	84.10	-6	17,027	-0.04%
2019/12/24	2	83.25	6	83.50	83.50	-4	17,325	-0.02%
2019/12/23	4	82.73	2	83.00	82.60	2	17,442	0.01%
2019/12/20	25	83.92	9	84.34	83.50	16	17,427	0.09%
2019/12/19	34	84.97	69	84.67	85.50	-35	17,330	-0.20%
2019/12/18	6	83.63	5	84.50	84.00	1	17,121	0.01%
2019/12/17	36	84.14	56	84.90	85.30	-20	16,935	-0.12%
2019/12/16	28	82.94	110.9	82.89	82.80	-82.9	16,537	-0.50%	大賣/
2019/12/13	40	79.61	140	79.61	79.60	-100	16,307	-0.61%	大賣/
2019/12/12	29	77.27	22	77.25	77.30	7	16,202	0.04%
2019/12/11	9	76.37	8	76.43	75.60	1	16,149	0.01%
2019/12/10	0	0.00	1	75.80	75.10	-1	15,982	-0.01%
2019/12/09	43	76.86	20.1	76.60	76.00	22.9	15,918	0.14%
2019/12/06	24	76.42	4	77.30	75.30	20	15,863	0.13%
2019/12/05	3	76.90	23.1	76.96	77.20	-20.1	15,614	-0.13%
2019/12/04	1.2	72.33	6	73.60	72.60	-4.8	15,170	-0.03%
2019/12/03	4	73.23	15.1	73.27	73.30	-11.1	15,695	-0.07%
2019/12/02	1	71.40	0	0.00	71.60	1	15,683	0.01%
2019/11/29	1	70.80	2	71.40	71.20	-1	15,714	-0.01%
2019/11/28	1	71.70	4	72.00	71.70	-3	15,743	-0.02%
2019/11/27	0	0.00	1	71.50	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	3	71.53	70.80	-3	16,240	-0.02%
2019/11/25	0	0.00	9	70.83	70.80	-9	16,229	-0.06%
2019/11/22	2	70.75	15	70.33	70.10	-13	16,398	-0.08%
2019/11/21	23	69.16	0	0.00	69.30	23	16,432	0.14%
2019/11/20	7	70.57	3	71.30	71.00	4	16,400	0.02%
2019/11/19	1	72.00	2	72.00	71.20	-1	16,383	-0.01%
2019/11/18	1	71.20	13	71.28	71.10	-12	16,350	-0.07%
2019/11/15	2	68.20	7	68.64	69.00	-5	16,425	-0.03%
2019/11/14	18.1	67.49	309	67.21	67.20	-290.9	16,375	-1.78%	大賣/鉅額交易
2019/11/13	10	70.44	1	70.60	69.90	9	16,213	0.06%
2019/11/12	0	0.00	6	71.93	72.00	-6	16,380	-0.04%
2019/11/11	0	0.00	3	71.50	71.20	-3	16,841	-0.02%
2019/11/08	1	72.60	11	72.55	72.40	-10	16,960	-0.06%
2019/11/07	0	0.00	11	72.27	72.40	-11	17,237	-0.06%
2019/11/06	8	72.68	47	73.28	72.50	-39	17,622	-0.22%
2019/11/05	6	72.53	35	72.45	73.00	-29	17,609	-0.16%
2019/11/04	11	69.95	2	69.80	69.80	9	17,614	0.05%
2019/11/01	6	69.83	1	70.10	70.60	5	17,772	0.03%
2019/10/31	12	70.18	6	70.23	70.00	6	18,113	0.03%
2019/10/30	7	71.01	1	71.10	71.10	6	18,232	0.03%
2019/10/29	6	72.23	5	72.26	72.30	1	18,513	0.01%
2019/10/28	1	71.90	4.2	72.00	71.90	-3.2	18,880	-0.02%
2019/10/25	3	72.13	4	72.98	71.70	-1	19,226	-0.01%
2019/10/24	7	70.99	0	0.00	71.30	7	19,474	0.04%
2019/10/23	10	70.86	10	70.76	70.60	0	20,013	0.00%
2019/10/22	8	70.83	3	70.90	70.90	5	20,315	0.02%
2019/10/21	9	71.61	1	71.60	71.60	8	20,699	0.04%
2019/10/18	15	72.11	5	72.16	72.30	10	21,155	0.05%
2019/10/17	38	69.95	2	70.10	70.40	36	21,006	0.17%
2019/10/16	31	70.10	270	70.14	70.00	-239	21,169	-1.13%	大賣/鉅額交易
2019/10/15	23	70.63	10	69.94	69.60	13	21,329	0.06%
2019/10/14	20	72.86	2	73.15	71.70	18	21,521	0.08%
2019/10/09	52.2	73.77	16	72.53	71.40	36.2	21,722	0.17%
2019/10/08	62.1	78.95	13	78.75	78.60	49.1	22,011	0.22%
2019/10/07	4	81.43	21.1	81.14	81.70	-17.1	22,204	-0.08%
2019/10/04	18.1	79.69	11	80.24	79.20	7.1	22,600	0.03%
2019/10/03	27	80.02	1	79.80	79.90	26	22,655	0.11%
2019/10/02	7.4	81.97	5	82.18	82.00	2.4	22,675	0.01%
2019/10/01	2	81.80	6	82.45	83.10	-4	22,863	-0.02%
2019/09/27	23	81.44	11	81.10	80.50	12	23,213	0.05%
2019/09/26	17	83.19	16	83.97	84.30	1	23,309	0.00%
2019/09/25	18	84.20	21	84.05	85.00	-3	23,355	-0.01%
2019/09/24	5.1	85.18	27	85.29	85.40	-22	23,564	-0.09%
2019/09/23	11	84.19	24	84.49	85.00	-13	23,513	-0.06%
2019/09/20	3	82.73	41	82.22	82.90	-38	23,470	-0.16%
2019/09/19	23	81.21	34	81.24	81.40	-11	23,507	-0.05%
2019/09/18	33	82.55	28	82.31	82.10	5	23,652	0.02%
2019/09/17	39	82.03	25.7	81.80	82.00	13.4	23,426	0.06%
2019/09/16	15	78.47	15	77.72	78.10	0	23,070	0.00%
2019/09/12	5	77.80	11	77.75	77.80	-6	22,934	-0.03%
2019/09/11	6	76.77	14	76.89	76.90	-8	23,092	-0.03%
2019/09/10	24	77.36	27	76.52	76.50	-3	23,073	-0.01%
2019/09/09	4	76.40	6	76.37	76.50	-2	22,963	-0.01%
2019/09/06	8	77.29	15	77.07	77.10	-7	22,935	-0.03%
2019/09/05	39	76.22	76.1	76.31	76.90	-37.1	22,727	-0.16%
2019/09/04	7	73.13	41	73.27	73.00	-34	22,048	-0.15%
2019/09/03	10	71.02	6	71.20	71.20	4	21,843	0.02%
2019/09/02	1	71.00	17.3	71.46	71.80	-16.3	21,945	-0.07%
2019/08/30	29	70.52	3	71.40	70.40	26	22,042	0.12%
2019/08/29	47	71.29	7	71.07	70.90	40	21,791	0.18%
2019/08/28	14	72.88	10	72.86	73.50	4	21,629	0.02%
2019/08/27	4	72.20	6	72.02	72.40	-2	21,576	-0.01%
2019/08/26	2	71.10	4	71.38	71.10	-2	21,613	-0.01%
2019/08/23	0	0.00	26	71.29	71.50	-26	21,653	-0.12%
2019/08/22	1	70.10	3	70.50	70.30	-2	21,891	-0.01%
2019/08/21	4	69.95	27	69.99	70.20	-23	21,999	-0.10%
2019/08/20	29	70.38	1	70.00	69.60	28	21,910	0.13%
2019/08/19	3	71.27	3	71.83	71.50	0	21,701	0.00%
2019/08/16	7	71.61	7.1	71.43	71.30	-0.1	21,706	0.00%
2019/08/15	21	71.33	3	71.43	71.40	18	21,528	0.08%
2019/08/14	5	71.62	96	71.94	72.50	-91	21,327	-0.43%
2019/08/13	11	68.87	8	68.78	68.80	3	20,914	0.01%
2019/08/12	5.4	68.88	31	68.55	69.30	-25.6	20,823	-0.12%
2019/08/08	39	68.68	4	68.63	68.10	35	20,648	0.17%
2019/08/07	16	70.31	21	70.08	69.80	-5	20,380	-0.02%
2019/08/06	26.2	68.82	5	68.98	69.20	21.2	20,360	0.10%
2019/08/05	30	71.98	4	71.30	70.90	26	20,128	0.13%
2019/08/02	43.1	72.48	41	72.32	72.30	2.1	19,947	0.01%
2019/08/01	9	72.96	69	73.63	74.10	-60	19,603	-0.31%
2019/07/31	68.1	73.70	8	73.76	74.00	60.1	19,326	0.31%
2019/07/30	24	74.67	42	75.47	75.80	-18	18,943	-0.10%
2019/07/29	35	75.80	24.1	75.36	74.80	10.9	18,672	0.06%
2019/07/26	133	76.04	32	76.38	77.00	101	18,418	0.55%	大買/鉅額交易
2019/07/25	41	74.51	69	74.60	76.50	-28	18,036	-0.16%
2019/07/24	22	71.09	15	71.37	71.80	7	17,555	0.04%
2019/07/23	10	71.58	51	72.20	72.30	-41	17,288	-0.24%
2019/07/22	8	69.35	53	69.40	69.80	-45	16,822	-0.27%
2019/07/19	33	67.36	24	67.37	67.70	9	16,681	0.05%
2019/07/18	31	67.37	4	67.43	66.70	27	16,766	0.16%
2019/07/17	24	67.33	41	67.45	67.70	-17	16,761	-0.10%
2019/07/16	30	68.28	23	68.56	67.90	7	16,403	0.04%
2019/07/15	23	69.16	22	69.16	69.90	1	16,011	0.01%
2019/07/12	35	66.93	80	67.31	66.70	-45	15,539	-0.29%
2019/07/11	7	65.07	67	65.27	65.40	-60	14,914	-0.40%
2019/07/10	312	64.19	61.1	64.08	64.40	250.9	14,508	1.73%	大買/鉅額交易
2019/07/09	15	62.07	18	61.92	62.80	-3	14,063	-0.02%
2019/07/08	10	60.95	44	60.73	61.00	-34	13,989	-0.24%
2019/07/05	48	59.91	47	60.82	62.00	1	13,864	0.01%
2019/07/04	166	59.20	30	59.24	59.20	136	13,603	1.00%	大買/鉅額交易
2019/07/03	41	65.37	40	65.39	65.20	1	13,120	0.01%
2019/07/02	20	66.27	26	66.33	66.30	-6	12,926	-0.05%
2019/07/01	4	65.70	30	65.79	66.00	-26	12,763	-0.20%
2019/06/28	17	64.36	11	64.41	64.50	6	12,675	0.05%
2019/06/27	31	63.74	27	64.03	64.10	4	12,671	0.03%
2019/06/26	3	63.63	7	64.44	63.70	-4	12,576	-0.03%
2019/06/25	9	63.81	27	63.86	63.30	-18	12,511	-0.14%
2019/06/24	7.1	63.30	9	63.29	63.10	-1.9	12,335	-0.02%
2019/06/21	2	63.10	42.1	63.12	63.00	-40.1	12,376	-0.32%
2019/06/20	4	62.35	6	62.30	62.30	-2	12,425	-0.02%
2019/06/19	7	61.91	67	62.07	62.10	-60	12,690	-0.47%
2019/06/18	3.1	60.87	13	60.93	60.90	-9.9	12,913	-0.08%
2019/06/17	6	61.23	5.2	61.08	60.90	0.8	13,002	0.01%
2019/06/14	5	61.04	4	61.00	60.80	1	13,029	0.01%
2019/06/13	3	60.90	29	60.90	60.90	-26	13,208	-0.20%
2019/06/12	5	60.40	42	60.31	60.70	-37	13,381	-0.28%
2019/06/11	22	59.52	18	59.59	59.40	4	13,387	0.03%
2019/06/10	13	59.46	18	59.31	59.30	-5	13,385	-0.04%
2019/06/06	28	59.41	72	59.23	59.20	-44	13,309	-0.33%
2019/06/05	13.1	60.69	75	61.39	60.50	-61.9	13,197	-0.47%
2019/06/04	31	61.03	130	61.00	60.90	-99	13,239	-0.75%	大賣/
2019/06/03	16.1	61.02	97	61.23	61.90	-80.9	13,345	-0.61%
2019/05/31	26	60.87	3	61.40	61.60	23	13,594	0.17%
2019/05/30	6	59.50	21	59.42	60.00	-15	13,647	-0.11%
2019/05/29	27	58.52	0	0.00	58.00	27	14,301	0.19%
2019/05/27	2	60.70	2	60.75	60.50	0	14,243	0.00%
2019/05/24	1	59.90	25	59.99	59.80	-24	14,355	-0.17%
2019/05/23	11	60.06	6	60.08	60.20	5	14,524	0.03%
2019/05/22	6	61.33	3	61.20	60.80	3	14,473	0.02%
2019/05/21	0	0.00	8	61.34	61.50	-8	14,511	-0.06%
2019/05/20	2	60.60	0	0.00	60.90	2	14,456	0.01%
2019/05/17	6	60.93	2	60.80	60.60	4	14,483	0.03%
2019/05/16	4	61.25	0	0.00	61.00	4	14,663	0.03%
2019/05/15	3	62.13	5	62.42	62.00	-2	14,857	-0.01%
2019/05/14	7	60.47	1	60.30	61.50	6	14,930	0.04%
2019/05/13	9	62.16	20	63.41	61.10	-11	14,868	-0.07%
2019/05/10	32.3	64.39	2	64.95	63.80	30.3	14,877	0.20%
2019/05/09	5	64.80	2.5	65.02	64.20	2.5	14,873	0.02%
2019/05/08	2	65.70	25.1	65.45	65.90	-23.1	14,917	-0.15%
2019/05/07	0	0.00	7	66.19	66.20	-7	15,090	-0.05%
2019/05/06	5	65.08	4	65.28	65.00	1	15,350	0.01%
2019/05/03	14	66.54	8	66.34	66.70	6	15,458	0.04%
2019/05/02	1	65.60	3	65.67	65.70	-2	15,502	-0.01%
2019/04/30	1	65.20	8	65.30	65.40	-7	15,440	-0.05%
2019/04/29	3	65.47	11	65.37	64.70	-8	15,403	-0.05%
2019/04/26	3	65.63	4	65.68	66.00	-1	15,443	-0.01%
2019/04/25	15	65.87	16	66.44	65.50	-1	15,607	-0.01%
2019/04/24	0.2	65.20	14	65.25	65.40	-13.8	15,701	-0.09%
2019/04/23	2	64.50	19	64.78	64.90	-17	15,609	-0.11%
2019/04/22	0	0.00	2	63.85	63.80	-2	15,427	-0.01%
2019/04/19	4	63.90	22	63.84	63.70	-18	15,609	-0.12%
2019/04/18	9	63.79	41	63.47	63.10	-32	15,726	-0.20%
2019/04/17	2	62.25	39	63.49	63.90	-37	15,680	-0.24%
2019/04/16	0	0.00	19	62.42	62.70	-19	15,271	-0.12%
2019/04/15	2.2	61.70	6	61.50	61.70	-3.8	15,292	-0.02%
2019/04/12	15	60.64	2	61.10	60.50	13	15,430	0.08%
2019/04/11	8	62.20	2	62.95	61.60	6	15,579	0.04%
2019/04/10	3	62.30	2	62.30	62.50	1	15,541	0.01%
2019/04/09	22	62.81	6	63.00	62.60	16	15,544	0.10%
2019/04/08	3	62.73	19	62.81	63.00	-16	15,589	-0.10%
2019/04/03	9	62.10	7	62.17	62.30	2	15,573	0.01%
2019/04/02	10	61.74	9.2	61.81	61.70	0.8	15,576	0.01%
2019/04/01	24	61.52	3	61.37	61.00	21	15,479	0.14%
2019/03/29	4	60.93	12	60.96	61.40	-8	15,297	-0.05%
2019/03/28	3	60.63	14.7	60.71	60.80	-11.7	15,362	-0.08%
2019/03/27	3	61.17	5	61.12	61.10	-2	15,426	-0.01%
2019/03/26	14.1	61.07	3	61.03	61.00	11.1	15,503	0.07%
2019/03/25	25.1	61.32	4	61.20	61.10	21.1	15,537	0.14%
2019/03/22	17	63.44	20	63.80	63.10	-3	15,375	-0.02%
2019/03/21	21	62.53	29	62.54	62.80	-8	15,116	-0.05%
2019/03/20	3	60.07	7.4	60.20	60.60	-4.4	14,789	-0.03%
2019/03/19	10	59.80	4.1	59.71	59.70	5.9	14,829	0.04%
2019/03/18	19	59.74	8	59.56	59.50	11	14,908	0.07%
2019/03/15	18.1	60.42	7	60.76	60.10	11.1	15,087	0.07%
2019/03/14	18	60.13	0	0.00	60.30	18	14,991	0.12%
2019/03/13	5	60.18	3	60.47	60.10	2	15,174	0.01%
2019/03/12	3	61.00	2	61.25	60.80	1	15,594	0.01%
2019/03/11	14	60.54	0	0.00	60.40	14	15,731	0.09%
2019/03/08	11	60.06	19	59.70	60.50	-8	16,027	-0.05%
2019/03/07	30.4	60.63	2	61.20	60.00	28.4	16,221	0.18%
2019/03/06	39.1	61.54	211	61.67	61.40	-171.9	16,501	-1.04%	大賣/鉅額交易
2019/03/05	25.2	63.65	4	63.83	63.10	21.2	16,394	0.13%
2019/03/04	56	64.54	36	64.81	64.80	20	16,369	0.12%
2019/02/27	5	62.48	10	62.86	62.20	-5	15,802	-0.03%
2019/02/26	1	62.10	31	62.35	62.00	-30	15,710	-0.19%
2019/02/25	31	61.54	0.3	61.50	61.60	30.7	15,707	0.20%
2019/02/22	35	61.99	7	61.69	60.90	28	15,771	0.18%
2019/02/21	7	60.79	11	60.77	60.80	-4	15,743	-0.03%
2019/02/20	2	60.15	2	60.10	60.60	0	15,996	0.00%
2019/02/19	8	60.74	4	60.48	60.50	4	16,166	0.02%
2019/02/18	6	60.28	0	0.00	60.20	6	16,231	0.04%
2019/02/15	14	60.69	7	61.50	60.00	7	16,456	0.04%
2019/02/14	1	62.10	24	62.31	62.10	-23	16,908	-0.14%
2019/02/13	1	59.30	7	59.97	60.50	-6	16,720	-0.04%
2019/02/12	4	59.50	15	59.93	60.00	-11	16,634	-0.07%
2019/02/11	9	59.37	1	60.60	59.00	8	16,723	0.05%
2019/01/30	6	60.03	4	59.95	60.10	2	16,698	0.01%
2019/01/29	11	59.08	6	59.07	58.80	5	16,892	0.03%
2019/01/28	7	61.34	11	61.41	60.80	-4	16,946	-0.02%
2019/01/25	21	60.39	20	60.34	60.00	1	17,441	0.01%
2019/01/24	4	58.70	35	58.96	59.60	-31	17,578	-0.18%
2019/01/23	3	56.10	11	57.13	57.00	-8	17,784	-0.04%
2019/01/22	3	57.07	15	56.89	56.50	-12	17,962	-0.07%
2019/01/21	15	57.00	13	57.07	57.20	2	18,153	0.01%
2019/01/18	2	56.05	11	56.19	56.40	-9	18,315	-0.05%
2019/01/17	24	55.93	113	55.92	55.10	-89	18,690	-0.48%	大賣/
2019/01/16	110	56.58	76	56.01	56.40	34	18,690	0.18%	大買/
2019/01/15	2	51.80	43	52.69	53.60	-41	18,317	-0.22%
2019/01/14	21	52.39	5	53.18	52.00	16	18,313	0.09%
2019/01/11	13	53.02	5	54.06	53.50	8	18,682	0.04%
2019/01/10	5	54.20	13	54.02	53.80	-8	18,912	-0.04%
2019/01/09	10	52.49	4.1	52.31	52.50	5.9	19,145	0.03%
2019/01/08	3	52.00	0	0.00	51.70	3	19,658	0.02%
2019/01/07	11	51.99	11	51.98	51.80	0	20,232	0.00%
2019/01/04	34	50.21	45	50.07	51.60	-11	20,387	-0.05%
2019/01/03	60	52.20	6	52.30	51.50	54	20,481	0.26%
2019/01/02	5	55.24	8	54.80	55.00	-3	20,280	-0.01%
2018/12/28	18	55.12	3	55.10	55.00	15	20,283	0.07%
2018/12/27	14	55.67	12.1	55.83	55.80	1.9	20,546	0.01%
2018/12/26	19	55.46	9	54.38	54.10	10	20,886	0.05%
2018/12/25	1	54.50	1	54.80	57.00	0	20,699	0.00%
2018/12/24	1	54.30	10	55.15	56.00	-9	20,630	-0.04%
2018/12/22	6	53.50	0	0.00	53.50	6	20,579	0.03%
2018/12/21	2	52.75	3	52.90	53.90	-1	20,769	0.00%
2018/12/20	6	52.77	0	0.00	53.20	6	20,727	0.03%
2018/12/19	11	53.24	6	53.62	53.70	5	20,739	0.02%
2018/12/18	12	53.48	6	54.40	54.50	6	20,886	0.03%
2018/12/17	1	53.50	15	53.46	53.50	-14	21,045	-0.07%
2018/12/14	11	52.81	4	53.65	53.50	7	21,101	0.03%
2018/12/13	4	54.05	6	54.08	54.30	-2	21,248	-0.01%
2018/12/12	7	53.39	0	0.00	53.70	7	21,266	0.03%
2018/12/11	3	52.20	7	53.11	52.90	-4	21,435	-0.02%
2018/12/10	21	52.72	13	51.62	52.10	8	21,444	0.04%
2018/12/07	23	55.93	0	0.00	55.70	23	21,240	0.11%
2018/12/06	6	55.30	3	54.80	55.00	3	21,318	0.01%
2018/12/05	35	56.91	7	57.17	56.90	28	21,196	0.13%
2018/12/04	3	62.33	11	62.61	62.00	-8	20,978	-0.04%
2018/12/03	9	63.16	34	63.80	62.80	-25	21,411	-0.12%
2018/11/30	35	61.00	64	61.16	61.00	-29	21,352	-0.14%
2018/11/29	31	60.72	66	61.90	60.30	-35	21,074	-0.17%
2018/11/28	13	58.60	18	58.81	58.60	-5	20,549	-0.02%
2018/11/27	10	56.75	2	57.75	58.00	8	20,421	0.04%
2018/11/26	0	0.00	6	57.33	57.30	-6	20,280	-0.03%
2018/11/23	9	57.04	7	56.56	56.10	2	20,060	0.01%
2018/11/22	15	58.23	9	58.04	58.00	6	19,999	0.03%
2018/11/21	2	56.80	10	57.45	57.80	-8	19,955	-0.04%
2018/11/20	1	56.50	5	56.50	57.50	-4	19,930	-0.02%
2018/11/19	3	56.20	10	57.15	57.50	-7	19,764	-0.04%
2018/11/16	4	55.50	12	56.17	54.60	-8	19,540	-0.04%
2018/11/15	3	55.90	6	55.70	55.90	-3	19,505	-0.02%
2018/11/14	28	56.57	15	56.71	56.50	13	19,728	0.07%
2018/11/13	17	55.88	21	55.75	56.20	-4	19,607	-0.02%
2018/11/12	11	53.54	8	53.58	53.80	3	19,062	0.02%
2018/11/09	0	0.00	5	54.00	54.20	-5	19,229	-0.03%
2018/11/08	23	55.62	20	54.49	53.80	3	19,260	0.02%
2018/11/07	5	54.36	14	54.26	55.20	-9	19,218	-0.05%
2018/11/06	12	52.60	4	52.70	52.20	8	19,372	0.04%
2018/11/05	13	56.12	14	55.71	55.70	-1	19,130	-0.01%
2018/11/02	15	56.56	74	56.99	56.10	-59	18,950	-0.31%
2018/11/01	29	53.89	30	54.05	54.40	-1	18,486	-0.01%
2018/10/31	24	50.91	74	50.76	51.40	-50	18,245	-0.27%
2018/10/30	35	47.81	36	48.25	48.50	-1	18,057	-0.01%
2018/10/29	19	46.46	37	46.52	46.60	-18	18,136	-0.10%
2018/10/26	45	46.60	20	46.14	46.00	25	18,007	0.14%
2018/10/25	58	46.13	13	46.20	45.75	45	17,850	0.25%
2018/10/24	16	49.79	5	50.20	49.30	11	17,412	0.06%
2018/10/23	26	51.03	26	51.01	50.50	0	17,196	0.00%
2018/10/22	18	52.07	7	52.43	52.50	11	17,104	0.06%
2018/10/19	23	50.23	14	50.33	52.10	9	17,086	0.05%
2018/10/18	35.2	52.56	114	52.26	51.50	-78.8	16,829	-0.47%	大賣/
2018/10/17	10	55.43	11	54.73	54.40	-1	16,582	-0.01%
2018/10/16	54.2	55.12	479	54.99	54.10	-424.8	16,399	-2.59%	大賣/鉅額交易
2018/10/15	98	56.79	537	57.06	57.20	-439	15,984	-2.75%	大賣/鉅額交易
2018/10/12	20	50.90	24	52.55	53.30	-4	15,807	-0.03%
2018/10/11	7	48.40	1	48.85	48.50	6	16,127	0.04%
2018/10/09	14	52.76	3	53.97	52.30	11	15,936	0.07%
2018/10/08	2	52.60	5	52.60	52.70	-3	15,934	-0.02%
2018/10/05	10	52.24	10	52.89	52.20	0	16,046	0.00%
2018/10/04	56.2	54.81	16	54.83	53.90	40.2	15,944	0.25%
2018/10/03	8	58.21	1	58.00	57.80	7	15,634	0.04%
2018/10/02	4	58.70	1	58.70	58.40	3	15,806	0.02%
2018/10/01	9	58.29	0	0.00	59.20	9	15,987	0.06%
2018/09/28	4	59.23	1	59.40	58.10	3	16,032	0.02%
2018/09/27	4	59.18	5	59.40	59.80	-1	16,022	-0.01%
2018/09/26	18	60.44	9	60.21	60.20	9	16,059	0.06%
2018/09/25	0	0.00	24.4	60.46	61.70	-24.4	15,996	-0.15%
2018/09/21	35	57.70	21	58.09	58.50	14	15,787	0.09%
2018/09/20	7	59.44	4	59.58	59.50	3	15,577	0.02%
2018/09/19	2	60.35	8	60.56	60.00	-6	15,619	-0.04%
2018/09/18	11	59.65	7	59.70	59.30	4	15,521	0.03%
2018/09/17	3.5	61.07	11	62.00	61.20	-7.5	15,653	-0.05%
2018/09/14	3	59.53	9	59.61	59.60	-6	15,536	-0.04%
2018/09/13	22	57.49	19	57.92	57.50	3	15,487	0.02%
2018/09/12	13	57.65	2	57.70	57.40	11	15,392	0.07%
2018/09/11	5	59.58	12	60.12	60.10	-7	15,284	-0.05%
2018/09/10	11	58.05	14	58.42	59.40	-3	15,273	-0.02%
2018/09/07	77.2	58.83	38	59.51	57.50	39.2	15,057	0.26%
2018/09/06	28	64.28	47	64.89	63.60	-19	14,555	-0.13%
2018/09/05	0	0.00	5	66.90	66.60	-5	14,461	-0.03%
2018/09/04	12	67.58	4	67.70	67.60	8	14,515	0.06%
2018/09/03	24	67.33	3	68.50	66.70	21	14,537	0.14%
2018/08/31	28	69.16	10	69.10	69.70	18	14,532	0.12%
2018/08/30	13	69.60	17	69.64	69.80	-4	14,599	-0.03%
2018/08/29	28	70.49	2	70.80	69.90	26	14,638	0.18%
2018/08/28	31	71.56	67	71.58	70.70	-36	14,686	-0.25%
2018/08/27	11	69.68	56	69.04	70.10	-45	14,685	-0.31%
2018/08/23	6	67.02	3	67.00	67.30	3	14,816	0.02%
2018/08/22	79	67.84	7	67.71	67.40	72	15,016	0.48%
2018/08/21	12	67.88	14	68.35	68.50	-2	14,898	-0.01%
2018/08/20	13	66.54	10	66.76	65.70	3	14,733	0.02%
2018/08/17	41	66.18	30	65.39	65.00	11	14,696	0.07%
2018/08/16	13	65.09	21	66.93	67.30	-8	14,730	-0.05%
2018/08/15	24	68.54	0	0.00	67.70	24	14,720	0.16%
2018/08/14	27	68.31	39	69.16	70.20	-12	14,828	-0.08%
2018/08/13	62.2	69.91	55	70.01	68.90	7.2	14,780	0.05%
2018/08/10	4	73.75	2	73.15	73.20	2	14,684	0.01%
2018/08/09	27	74.29	3	74.60	73.80	24	15,217	0.16%
2018/08/08	39	75.02	7	75.01	73.70	32	15,904	0.20%
2018/08/07	6	74.20	12	74.45	74.30	-6	15,697	-0.04%
2018/08/06	17	74.03	14	74.11	73.60	3	15,527	0.02%
2018/08/03	101.1	76.81	34	77.68	75.80	67.1	15,434	0.43%	大買/
2018/08/02	4	78.05	5	78.52	78.40	-1	15,088	-0.01%
2018/08/01	5	78.18	8	79.09	79.60	-3	15,260	-0.02%
2018/07/31	12	79.06	46	79.17	78.60	-34	15,524	-0.22%
2018/07/30	32	80.01	6	79.98	79.60	26	15,472	0.17%
2018/07/27	3	81.53	12	81.65	81.90	-9	15,429	-0.06%
2018/07/26	31	81.75	7	81.46	81.00	24	15,483	0.16%
2018/07/25	9	79.70	83	80.73	80.70	-74	15,438	-0.48%
2018/07/24	70	78.73	22	78.16	78.70	48	15,313	0.31%
2018/07/23	40	78.20	6.1	78.75	78.50	33.9	15,282	0.22%
2018/07/20	26	81.27	37	80.86	80.50	-11	15,145	-0.07%
2018/07/19	30.1	81.26	45	81.48	80.20	-15	14,995	-0.10%
2018/07/18	35.1	85.68	81	84.13	84.00	-46	14,804	-0.31%
2018/07/17	3	87.70	21	87.37	88.10	-18	14,268	-0.13%
2018/07/16	9.1	86.80	2	88.00	86.00	7.1	14,503	0.05%
2018/07/13	3	87.77	41	88.16	88.80	-38	14,830	-0.26%
2018/07/12	7	85.77	63	86.00	86.00	-56	14,930	-0.38%
2018/07/11	4	82.78	6	83.82	83.60	-2	14,854	-0.01%
2018/07/10	14	83.26	4	83.58	83.90	10	14,839	0.07%
2018/07/09	52	80.99	8	80.75	81.00	44	14,834	0.30%
2018/07/06	1	78.80	2	79.25	79.30	-1	14,766	-0.01%
2018/07/05	6	78.98	20	80.13	78.10	-14	14,840	-0.09%
2018/07/04	1	81.70	5	81.40	80.90	-4	14,867	-0.03%
2018/07/03	0	0.00	19	82.57	81.80	-19	14,987	-0.13%
2018/07/02	11	82.41	16	82.06	81.00	-5	15,008	-0.03%
2018/06/29	11	82.85	1	83.40	83.20	10	15,006	0.07%
2018/06/28	9	82.31	1	82.50	83.00	8	14,896	0.05%
2018/06/27	12	87.18	16	88.09	87.20	-4	14,905	-0.03%
2018/06/26	40	83.17	58	83.91	85.40	-18	14,884	-0.12%
2018/06/25	103	88.75	120	88.39	86.50	-17	14,928	-0.11%	大買/大賣/
2018/06/22	31	91.23	10	91.30	92.50	21	14,980	0.14%
2018/06/21	23	92.60	7	92.20	92.50	16	15,189	0.11%
2018/06/20	30	90.58	25	90.46	90.40	5	15,469	0.03%
2018/06/19	19	91.41	69	91.70	90.60	-50	15,738	-0.32%
2018/06/15	44	92.27	5	92.40	92.30	39	15,984	0.24%
2018/06/14	33	92.33	122	92.71	93.00	-89	16,223	-0.55%	大賣/
2018/06/13	69	95.41	30	95.10	94.00	39	16,634	0.23%
2018/06/12	53	98.52	2	98.45	97.60	51	17,044	0.30%
2018/06/11	1	100.00	3	100.17	100.50	-2	17,150	-0.01%
2018/06/08	25	99.74	6	100.33	99.80	19	17,589	0.11%
2018/06/07	9	100.56	39	100.29	101.00	-30	18,378	-0.16%
2018/06/06	24	100.68	32	99.99	100.00	-8	18,443	-0.04%
2018/06/05	12.1	101.66	52	101.07	101.00	-39.9	18,596	-0.21%
2018/06/04	13	99.05	106	99.76	100.50	-93	18,828	-0.49%	大賣/
2018/06/01	29.1	97.95	89	97.77	97.50	-59.9	18,800	-0.32%
2018/05/31	19	98.54	156	98.72	99.60	-137	18,818	-0.73%	大賣/鉅額交易
2018/05/30	65	96.69	140	95.18	96.50	-75	18,634	-0.40%	大賣/
2018/05/29	7	99.04	16.2	99.14	98.90	-9.2	18,503	-0.05%
2018/05/28	7	99.10	5	99.42	99.30	2	18,719	0.01%
2018/05/25	17.1	102.58	20	101.23	100.50	-3	19,323	-0.02%
2018/05/24	14	100.86	8	101.50	102.00	6	19,520	0.03%
2018/05/23	36	99.53	16	99.39	99.30	20	19,558	0.10%
2018/05/22	31	97.90	17	98.71	97.20	14	19,441	0.07%
2018/05/21	38	99.41	5	99.10	99.00	33	19,640	0.17%
2018/05/18	16.1	99.35	6	99.07	98.90	10.1	19,694	0.05%
2018/05/17	22	105.09	32	105.44	101.50	-10	19,593	-0.05%
2018/05/16	7	101.67	133	99.87	102.50	-126	19,118	-0.66%	大賣/鉅額交易
2018/05/15	976	95.14	6	95.30	95.50	970	18,718	5.18%	大買/鉅額交易
2018/05/14	3	95.50	7	96.50	95.30	-4	19,002	-0.02%
2018/05/11	13	95.87	7	96.36	95.60	6	19,074	0.03%
2018/05/10	11	95.22	1	95.90	93.60	10	18,979	0.05%
2018/05/09	4	94.10	16	93.97	94.40	-12	19,083	-0.06%
2018/05/08	11	93.83	1.3	94.18	94.00	9.8	18,972	0.05%
2018/05/07	9	92.50	13	92.55	92.60	-4	18,680	-0.02%
2018/05/04	2	91.90	9	91.82	91.70	-7	18,653	-0.04%
2018/05/03	17.1	90.01	1,087	90.01	89.90	-1,070	18,672	-5.73%	大賣/鉅額交易
2018/05/02	12.1	92.32	12	92.92	91.70	0.1	18,748	0.00%
2018/04/30	17	92.08	2	92.30	93.00	15	18,689	0.08%
2018/04/27	18	93.63	9	93.66	93.10	9	18,725	0.05%
2018/04/26	17	92.18	25	92.39	91.80	-8	18,716	-0.04%
2018/04/25	14	90.01	14	89.11	90.80	0	18,742	0.00%
2018/04/24	36.1	89.85	30	90.98	90.10	6.1	18,877	0.03%
2018/04/23	1	93.00	36	93.23	93.00	-35	19,254	-0.18%
2018/04/20	56.1	94.79	7	93.39	92.70	49.1	19,486	0.25%
2018/04/19	15	95.56	120	95.87	97.90	-105	19,220	-0.55%	大賣/鉅額交易
2018/04/18	5	92.90	38	92.92	93.10	-33	18,841	-0.18%
2018/04/17	37.1	90.42	0	0.00	89.50	37.1	18,660	0.20%
2018/04/16	9	92.23	0	0.00	92.20	9	18,787	0.05%
2018/04/13	8	93.45	20	93.87	93.40	-12	18,749	-0.06%
2018/04/12	0	0.00	6	92.82	92.50	-6	18,780	-0.03%
2018/04/11	28	92.69	17	93.52	91.20	11	19,053	0.06%
2018/04/10	32	90.36	23.3	88.34	91.90	8.8	19,019	0.05%
2018/04/09	77.1	88.51	31	88.23	88.50	46.1	19,053	0.24%
2018/04/03	30.1	90.44	6	89.80	90.60	24.1	18,913	0.13%
2018/04/02	13	92.32	6.7	91.85	91.70	6.3	18,896	0.03%
2018/03/31	1	91.30	5	91.60	92.00	-4	18,981	-0.02%
2018/03/30	41	91.92	8	92.40	91.80	33	19,101	0.17%
2018/03/29	21	92.00	22	92.22	92.30	-1	19,052	-0.01%
2018/03/28	47.1	92.26	34	90.95	90.70	13.1	18,971	0.07%
2018/03/27	22	94.66	21	94.49	95.40	1	18,730	0.01%
2018/03/26	20.1	92.49	16	92.00	92.00	4.1	18,622	0.02%
2018/03/23	74	90.87	80	93.37	94.50	-6	18,478	-0.03%
2018/03/22	17.1	97.39	27	96.85	96.30	-10	18,238	-0.05%
2018/03/21	14	97.46	17	97.82	99.00	-3	17,895	-0.02%
2018/03/20	14	96.01	11	95.94	95.00	3	17,524	0.02%
2018/03/19	21	96.76	51	96.68	97.00	-30	17,250	-0.17%
2018/03/16	7	93.89	71	93.47	94.20	-64	16,725	-0.38%
2018/03/15	10	90.51	11	90.14	91.00	-1	16,156	-0.01%
2018/03/14	46	90.20	35	91.37	89.40	11	16,113	0.07%
2018/03/13	48	88.75	218.1	88.10	89.90	-170.1	15,958	-1.07%	大賣/鉅額交易
2018/03/12	26	84.05	18	84.48	83.00	8	15,361	0.05%
2018/03/09	17	83.39	42	83.36	83.30	-25	15,454	-0.16%
2018/03/08	29	82.01	36	82.00	82.00	-7	15,864	-0.04%
2018/03/07	11	80.25	6	80.17	80.00	5	15,939	0.03%
2018/03/06	31	79.96	2	80.50	79.60	29	16,308	0.18%
2018/03/05	1	78.90	2	79.35	78.40	-1	16,806	-0.01%
2018/03/02	13	78.93	28	78.50	78.40	-15	16,955	-0.09%
2018/03/01	7	79.64	0	0.00	78.70	7	16,954	0.04%
2018/02/27	15	82.17	24	81.61	80.80	-9	16,838	-0.05%
2018/02/26	31	81.13	25	81.00	81.00	6	16,145	0.04%
2018/02/23	3	79.40	0.3	79.50	79.90	2.7	16,437	0.02%
2018/02/22	11	79.64	16	79.26	79.30	-5	16,460	-0.03%
2018/02/21	14	79.93	8	79.59	79.90	6	16,493	0.04%
2018/02/12	0	0.00	42	75.58	76.00	-42	16,049	-0.26%
2018/02/09	15	70.39	6	71.87	73.30	9	15,942	0.06%
2018/02/08	15	72.59	0	0.00	72.70	15	15,942	0.09%
2018/02/07	45	74.96	15	75.98	73.60	30	15,895	0.19%
2018/02/06	748	72.68	6	73.15	72.40	742	15,857	4.68%	大買/鉅額交易
2018/02/05	13	76.75	0	0.00	77.40	13	15,869	0.08%
2018/02/02	2	80.35	10	80.55	79.60	-8	16,005	-0.05%
2018/02/01	36	81.18	37	81.22	81.20	-1	16,025	-0.01%
2018/01/31	32	78.94	23	79.15	79.40	9	16,008	0.06%
2018/01/30	44	78.89	35	78.43	78.40	9	16,229	0.06%
2018/01/26	5	79.90	15	79.45	79.40	-10	16,229	-0.06%
2018/01/25	31	78.44	24	79.32	78.50	7	16,320	0.04%
2018/01/23	11	81.27	0	0.00	80.20	11	16,916	0.07%
2018/01/22	14	80.34	12.4	80.58	80.50	1.6	17,064	0.01%
2018/01/19	17	81.58	0	0.00	80.60	17	17,178	0.10%
2018/01/18	12	82.57	85.5	82.31	82.00	-73.5	17,082	-0.43%
2018/01/17	59.3	81.99	47	82.85	81.00	12.3	16,966	0.07%
2018/01/16	0	0.00	24	84.08	85.00	-24	16,460	-0.15%
2018/01/15	4	82.20	3	82.23	83.40	1	16,305	0.01%
2018/01/12	1	81.20	11	81.38	81.40	-10	16,449	-0.06%
2018/01/11	1	81.10	51	80.32	80.30	-50	16,696	-0.30%
2018/01/10	89	78.95	20	80.60	78.30	69	17,035	0.41%
2018/01/09	4.5	83.56	0	0.00	82.60	4.5	17,423	0.03%
2018/01/08	8	83.94	0	0.00	83.50	8	17,815	0.04%
2018/01/05	26	83.57	32	83.44	83.50	-6	18,110	-0.03%
2018/01/04	2	80.50	2.5	81.34	81.50	-0.5	17,929	0.00%
2018/01/03	17	79.81	24	80.14	80.30	-7	18,254	-0.04%
2018/01/02	9	76.86	15.5	77.65	78.00	-6.5	18,418	-0.04%