南亞科 (2408)-華南永昌-南京券商分點個股進出

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

南亞科

(2408)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	9.1	65.83	35	65.45	65.60	-25.9	17,603	-0.15%
2024/04/24	2	65.20	14	65.59	65.50	-12	17,558	-0.07%
2024/04/23	1	62.60	10.3	62.96	62.80	-9.3	17,548	-0.05%
2024/04/22	15.8	61.81	5	61.16	61.20	10.8	17,538	0.06%
2024/04/19	20.3	62.07	9	62.94	62.00	11.2	17,518	0.06%
2024/04/18	22	64.38	0	0.00	64.30	22	17,403	0.13%
2024/04/17	10.3	65.01	1	64.80	64.50	9.3	17,751	0.05%
2024/04/16	30.2	67.38	6	66.35	65.50	24.2	17,642	0.14%
2024/04/15	51	69.72	2	70.10	70.00	49	17,334	0.28%
2024/04/12	23	71.73	42	71.61	71.80	-19	17,232	-0.11%
2024/04/11	17.1	69.94	45.1	69.75	70.60	-28.1	16,845	-0.17%
2024/04/10	39	70.38	29	69.89	70.20	10	16,560	0.06%
2024/04/09	13	68.33	3	68.40	68.40	10	16,334	0.06%
2024/04/08	1	69.50	1	68.80	68.10	0	16,321	0.00%
2024/04/03	14.1	68.23	3	68.20	68.20	11.1	16,271	0.07%
2024/04/02	24	69.97	23	70.13	69.10	1	16,456	0.01%
2024/04/01	6	68.97	31.8	69.22	69.40	-25.8	16,546	-0.16%
2024/03/29	17	67.78	16	67.51	67.70	1	16,468	0.01%
2024/03/28	1	69.00	6	68.50	67.60	-5	16,442	-0.03%
2024/03/27	27	68.04	26	68.18	67.90	1	16,791	0.01%
2024/03/26	23	68.57	49	68.88	68.10	-26	16,954	-0.15%
2024/03/25	18	67.89	57.5	67.83	68.50	-39.5	16,725	-0.24%
2024/03/22	88.1	70.01	40	69.85	69.60	48.1	16,622	0.29%
2024/03/21	82.3	65.30	62	65.65	67.60	20.3	15,466	0.13%
2024/03/20	4	61.78	39	61.80	61.50	-35	14,939	-0.23%
2024/03/19	17	62.42	1	62.60	62.30	16	15,179	0.11%
2024/03/18	22.1	63.26	3	62.43	62.40	19.1	15,160	0.13%
2024/03/15	33	63.89	3	63.83	63.90	30	15,090	0.20%
2024/03/14	12	63.82	2	64.00	63.80	10	15,053	0.07%
2024/03/13	20.1	64.04	25	64.32	63.30	-4.9	15,008	-0.03%
2024/03/12	28	65.65	0.3	65.80	65.70	27.7	14,785	0.19%
2024/03/11	12	66.85	6	66.22	65.80	6	14,793	0.04%
2024/03/08	7	65.39	20	64.85	65.00	-13	14,679	-0.09%
2024/03/07	6	65.88	1	65.70	65.70	5	14,685	0.03%
2024/03/06	10	65.72	15	65.42	65.10	-5	14,756	-0.03%
2024/03/05	10.1	66.10	2	65.85	65.80	8.1	15,155	0.05%
2024/03/04	5	66.30	34	66.83	66.50	-29	15,704	-0.18%
2024/03/01	13	66.55	2	66.30	66.30	11	16,281	0.07%
2024/02/29	1	66.50	1	67.90	67.30	0	16,437	0.00%
2024/02/27	25	67.47	29	67.00	66.30	-4	16,604	-0.02%
2024/02/26	41	67.70	9	67.91	67.90	32	16,550	0.19%
2024/02/23	9.2	68.11	9	68.80	67.70	0.2	16,648	0.00%
2024/02/22	10.3	67.42	1	67.00	68.10	9.3	16,559	0.06%
2024/02/21	1.2	67.71	26	67.72	67.30	-24.9	16,631	-0.15%
2024/02/20	4	67.48	13	67.31	67.80	-9	16,506	-0.05%
2024/02/19	0	0.00	4	66.40	66.60	-4	16,388	-0.02%
2024/02/16	19.3	65.01	3	64.91	65.90	16.3	16,442	0.10%
2024/02/15	57.1	65.80	1	67.40	65.40	56.1	16,233	0.35%
2024/02/05	0	0.00	0	67.10	68.20	0	15,749	0.00%
2024/02/02	8.1	67.81	0	0.00	67.60	8.1	15,710	0.05%
2024/02/01	0	0.00	1	69.20	69.20	-1	15,595	-0.01%
2024/01/30	7	69.50	0.3	69.40	69.30	6.7	15,632	0.04%
2024/01/29	1	70.30	1	70.70	70.80	0	15,743	0.00%
2024/01/26	2	70.70	1	71.00	71.00	1	15,757	0.01%
2024/01/25	0	0.00	1	71.20	71.00	-1	15,800	-0.01%
2024/01/24	10	71.75	2	71.80	71.60	8	15,743	0.05%
2024/01/23	1	70.72	14	71.14	70.70	-13	15,551	-0.08%
2024/01/22	2.1	69.24	1	69.30	69.30	1.1	15,291	0.01%
2024/01/19	1.3	69.68	5	69.14	69.30	-3.7	15,260	-0.02%
2024/01/18	11	68.57	7	68.06	68.20	4	15,318	0.03%
2024/01/17	8.1	68.52	5	68.22	67.80	3.1	15,230	0.02%
2024/01/16	13.1	69.82	0	0.00	69.40	13.1	15,127	0.09%
2024/01/15	1.3	70.28	12	70.48	71.50	-10.7	15,034	-0.07%
2024/01/12	21.1	68.87	0	0.00	68.80	21.1	14,915	0.14%
2024/01/11	31.1	68.76	18	68.77	69.40	13.1	14,862	0.09%
2024/01/10	18	71.52	0	0.00	71.50	18	14,549	0.12%
2024/01/09	0.1	73.10	1	73.30	72.60	-0.9	14,570	-0.01%
2024/01/08	9.1	73.63	6	73.48	73.10	3.1	14,541	0.02%
2024/01/05	5	74.96	6	74.70	74.70	-1	14,614	-0.01%
2024/01/04	10	73.47	14	74.10	74.40	-4	14,802	-0.03%
2024/01/03	32	73.74	5	72.96	73.10	27	14,861	0.18%
2024/01/02	2	76.40	3.2	76.32	76.50	-1.2	14,627	-0.01%
2023/12/29	14	77.94	24	78.12	78.00	-10	14,616	-0.07%
2023/12/28	24	78.56	23.2	79.87	78.30	0.8	14,536	0.01%
2023/12/27	6	78.13	29.1	78.88	79.70	-23.1	14,374	-0.16%
2023/12/26	2	77.45	26	77.21	78.00	-24	14,081	-0.17%
2023/12/25	51	75.57	4.3	75.45	75.40	46.7	14,281	0.33%
2023/12/22	108	77.63	36	77.34	75.90	72	14,305	0.50%	大買/
2023/12/21	1	75.10	25	75.04	75.40	-24	13,770	-0.17%
2023/12/20	7	72.36	8	72.10	71.80	-1	13,486	-0.01%
2023/12/19	1	73.60	3	72.77	73.10	-2	13,411	-0.01%
2023/12/18	3	74.37	2	73.50	73.40	1	13,450	0.01%
2023/12/15	11.3	74.34	23	74.33	74.50	-11.7	13,379	-0.09%
2023/12/14	15.2	73.64	28	73.47	72.80	-12.8	12,831	-0.10%
2023/12/13	1	73.50	11	73.50	73.70	-10	12,607	-0.08%
2023/12/12	10	72.50	17	73.38	72.50	-7	12,936	-0.05%
2023/12/11	16	72.32	0	0.00	72.20	16	12,912	0.12%
2023/12/08	21	71.95	0	0.00	72.10	21	12,959	0.16%
2023/12/07	1.1	71.48	1	70.70	70.70	0.1	12,868	0.00%
2023/12/06	6	72.77	0	0.00	72.00	6	12,755	0.05%
2023/12/05	11	72.85	0	0.00	73.20	11	12,633	0.09%
2023/12/04	3	74.33	64	74.43	74.00	-61	12,581	-0.48%
2023/12/01	64	73.93	2	74.05	73.70	62	12,372	0.50%
2023/11/30	0	0.00	27	74.31	75.00	-27	12,116	-0.22%
2023/11/29	29.2	73.26	27	73.51	74.20	2.2	11,568	0.02%
2023/11/28	1	72.40	53.1	72.34	73.50	-52.1	11,080	-0.47%
2023/11/27	15	69.80	10	69.67	70.10	5	10,413	0.05%
2023/11/24	37	69.44	31	70.23	70.80	6	10,125	0.06%
2023/11/22	34.1	70.47	6	70.47	70.70	28.1	9,571	0.29%
2023/11/21	19	70.25	28.1	70.18	70.60	-9.1	9,356	-0.10%
2023/11/20	16	70.04	12	70.08	70.00	4	9,141	0.04%
2023/11/17	2	67.10	2	67.30	67.40	0	8,935	0.00%
2023/11/16	5.1	67.82	2	66.80	67.20	3.1	8,874	0.03%
2023/11/15	8.1	68.66	16.2	68.10	67.60	-8.1	8,836	-0.09%
2023/11/14	9.1	66.00	2	66.15	66.10	7.1	8,635	0.08%
2023/11/13	2.2	63.17	1	63.60	63.60	1.2	8,651	0.01%
2023/11/10	2	63.95	0	0.00	63.70	2	8,596	0.02%
2023/11/08	4	65.55	2	65.40	65.40	2	8,677	0.02%
2023/11/07	3	66.10	0	0.00	65.90	3	8,693	0.03%
2023/11/06	6	64.82	1	65.10	65.40	5	8,664	0.06%
2023/11/03	2	66.05	1	66.20	66.10	1	8,452	0.01%
2023/11/02	5	65.20	1	65.70	65.60	4	8,451	0.05%
2023/11/01	0	0.00	6	64.50	64.50	-6	8,360	-0.07%
2023/10/31	1	65.30	0	0.00	64.70	1	8,416	0.01%
2023/10/30	2	64.20	16	64.30	64.90	-14	8,489	-0.16%
2023/10/26	5.3	66.46	0	0.00	66.10	5.3	8,531	0.06%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	6	68.15	0	0.00	67.80	6	8,898	0.07%
2023/10/20	6	70.32	0	0.00	70.30	6	8,977	0.07%
2023/10/19	1	70.20	0	0.00	70.50	1	8,939	0.01%
2023/10/18	11	70.10	0	0.00	70.20	11	8,999	0.12%
2023/10/17	2	70.85	2.1	71.34	70.90	-0.1	8,886	0.00%
2023/10/16	2	70.10	0	0.00	70.60	2	8,898	0.02%
2023/10/13	0	0.00	1	71.50	70.80	-1	8,919	-0.01%
2023/10/12	9	68.90	1	68.40	71.00	8	8,808	0.09%
2023/10/11	4	70.45	10	70.56	70.70	-6	8,569	-0.07%
2023/10/06	2	69.45	2	69.60	69.20	0	8,525	0.00%
2023/10/05	0	0.00	1	69.70	69.50	-1	8,578	-0.01%
2023/10/03	1	68.20	3	69.13	68.10	-2	8,654	-0.02%
2023/10/02	1	67.50	3	67.60	67.60	-2	8,587	-0.02%
2023/09/28	13	66.48	1	66.50	65.60	12	8,542	0.14%
2023/09/27	1	69.80	2	69.65	69.80	-1	8,234	-0.01%
2023/09/25	1	71.50	2	71.40	71.60	-1	8,271	-0.01%
2023/09/22	3	72.07	0	0.00	72.00	3	8,461	0.04%
2023/09/21	0	72.28	5	72.12	72.80	-5	8,584	-0.06%
2023/09/20	2	70.80	1	70.70	70.70	1	8,534	0.01%
2023/09/19	0	0.00	12	72.12	71.70	-12	8,729	-0.14%
2023/09/18	1	72.00	5.2	72.49	72.30	-4.2	8,931	-0.05%
2023/09/15	0	72.00	10	71.99	72.40	-10	9,068	-0.11%
2023/09/14	0	69.60	18.1	69.83	70.00	-18	8,745	-0.21%
2023/09/13	0	0.00	3	68.57	68.40	-3	8,704	-0.03%
2023/09/12	3	66.23	1	66.40	66.80	2	8,869	0.02%
2023/09/11	2	66.00	0	0.00	65.70	2	8,993	0.02%
2023/09/08	4	66.65	5	67.10	67.20	-1	9,209	-0.01%
2023/09/07	16	67.92	10	67.60	67.20	6	9,409	0.06%
2023/09/06	5	67.98	2	68.15	68.00	3	9,453	0.03%
2023/09/05	3	67.63	0	0.00	68.10	3	9,499	0.03%
2023/09/04	5.1	67.70	4	67.40	67.60	1.1	9,556	0.01%
2023/09/01	24	67.97	20	68.63	68.20	4	9,565	0.04%
2023/08/31	1	67.90	3	67.00	66.60	-2	9,428	-0.02%
2023/08/30	8	66.89	5	67.10	66.70	3	9,383	0.03%
2023/08/28	3	65.60	5	65.80	65.60	-2	9,658	-0.02%
2023/08/25	10	65.40	11	65.22	65.00	-1	9,955	-0.01%
2023/08/24	0	65.10	1	65.50	65.30	-1	10,028	-0.01%
2023/08/23	2	62.95	1	63.10	63.50	1	10,157	0.01%
2023/08/22	2	63.65	0	0.00	63.50	2	10,395	0.02%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/18	1	65.20	3	65.50	64.60	-2	11,063	-0.02%
2023/08/17	1	65.80	0	0.00	65.60	1	11,119	0.01%
2023/08/15	1	65.29	0	0.00	64.60	1	11,326	0.01%
2023/08/14	11.9	64.25	2	65.15	64.90	9.9	11,543	0.09%
2023/08/10	6.2	67.47	0	0.00	67.10	6.2	11,789	0.05%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	5	68.70	0	0.00	68.50	5	11,788	0.04%
2023/08/02	3	69.50	1	69.10	69.10	2	11,778	0.02%
2023/08/01	0	0.00	1	72.40	71.00	-1	11,775	-0.01%
2023/07/31	5	74.08	7	73.40	72.30	-2	11,778	-0.02%
2023/07/28	9.1	73.97	14	73.91	74.80	-4.9	11,713	-0.04%
2023/07/27	1	70.30	7	70.74	71.40	-6	11,480	-0.05%
2023/07/26	3.5	67.13	4.6	67.19	67.10	-1.1	11,341	-0.01%
2023/07/25	4	68.35	0	0.00	68.20	4	11,414	0.04%
2023/07/24	0	0.00	4	69.40	69.30	-4	11,413	-0.04%
2023/07/21	0	0.00	2	69.90	70.10	-2	11,443	-0.02%
2023/07/20	1	69.60	2	70.45	70.30	-1	11,408	-0.01%
2023/07/19	1	70.00	2	71.05	70.40	-1	11,461	-0.01%
2023/07/18	0.5	69.70	1	71.10	69.50	-0.5	11,413	0.00%
2023/07/17	1	71.70	3	70.70	71.70	-2	11,465	-0.02%
2023/07/14	3	71.60	0	0.00	71.70	3	11,512	0.03%
2023/07/13	0	0.00	20	71.50	70.90	-20	11,526	-0.17%
2023/07/12	2	69.45	1	70.50	70.10	1	11,523	0.01%
2023/07/11	7	70.76	6	69.80	69.90	1	11,521	0.01%
2023/07/10	0	0.00	9	70.83	69.70	-9	11,643	-0.08%
2023/07/07	2	68.80	2	69.30	69.10	0	12,084	0.00%
2023/07/06	3	69.77	3	70.27	70.10	0	12,369	0.00%
2023/07/05	7	69.94	3	70.43	70.10	4	12,646	0.03%
2023/07/04	2.5	70.42	4	70.13	70.40	-1.5	12,939	-0.01%
2023/07/03	11	70.16	2	70.10	70.10	9	13,198	0.07%
2023/06/30	20	70.48	1	70.50	70.80	19	13,756	0.14%
2023/06/29	5	72.38	7	72.57	72.20	-2	13,957	-0.01%
2023/06/28	1	70.20	0	0.00	69.50	1	13,915	0.01%
2023/06/27	3	71.53	1	71.40	70.80	2	13,928	0.01%
2023/06/26	1	72.70	1	73.09	73.00	0	13,798	0.00%
2023/06/21	7	74.26	10	74.55	74.60	-3	13,909	-0.02%
2023/06/19	1	78.00	4	78.00	78.00	-3	13,645	-0.02%
2023/06/16	9	77.29	13	77.08	78.50	-4	13,584	-0.03%
2023/06/15	3	75.40	1	75.19	75.30	2	13,317	0.01%
2023/06/14	2	75.10	8	75.49	76.20	-6	13,331	-0.05%
2023/06/13	2	74.50	22	74.70	74.80	-20	13,089	-0.15%
2023/06/12	0	73.00	6	72.58	72.90	-6	12,895	-0.05%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	1	70.50	2	70.30	70.20	-1	12,837	-0.01%
2023/06/07	1	71.80	15	71.50	71.90	-14	12,807	-0.11%
2023/06/06	1	72.00	3	72.23	72.40	-2	12,914	-0.02%
2023/06/02	0	0.00	1	72.50	72.90	-1	13,091	-0.01%
2023/06/01	1	71.80	5	71.16	71.40	-4	12,992	-0.03%
2023/05/31	2	72.80	6.2	72.39	73.50	-4.2	12,867	-0.03%
2023/05/30	2	71.80	3	71.47	71.90	-1	12,652	-0.01%
2023/05/29	2	71.20	3	71.20	71.20	-1	12,614	-0.01%
2023/05/26	3	71.70	6	72.58	71.90	-3	12,517	-0.02%
2023/05/25	1	71.10	11	71.52	72.40	-10	12,261	-0.08%
2023/05/24	3	69.37	2	70.45	69.90	1	11,824	0.01%
2023/05/23	3	69.70	2	69.95	69.90	1	11,637	0.01%
2023/05/22	13	70.63	22	70.60	70.10	-9	11,504	-0.08%
2023/05/19	3	69.43	6.3	69.50	69.90	-3.3	11,249	-0.03%
2023/05/18	3	69.50	16.5	69.30	69.30	-13.5	11,183	-0.12%
2023/05/17	3	67.46	32	67.69	68.00	-29	10,951	-0.26%
2023/05/16	2	64.90	1	65.20	64.60	1	10,611	0.01%
2023/05/15	0	0.00	1	64.30	63.90	-1	10,610	-0.01%
2023/05/12	5.3	62.91	0	0.00	63.80	5.3	10,608	0.05%
2023/05/11	4.4	63.39	0	0.00	63.30	4.4	10,652	0.04%
2023/05/10	6.3	64.13	1	63.80	64.20	5.3	10,683	0.05%
2023/05/09	13.2	64.53	1	64.50	64.70	12.2	10,660	0.11%
2023/05/08	2.2	64.77	0	0.00	64.80	2.2	10,677	0.02%
2023/05/05	3.1	67.01	0	0.00	66.70	3.1	10,645	0.03%
2023/05/04	5	67.28	5	67.46	68.00	0	10,703	0.00%
2023/05/03	2	66.80	3	67.07	67.10	-1	10,701	-0.01%
2023/05/02	5	66.84	7	67.51	66.70	-2	10,809	-0.02%
2023/04/28	13	67.80	4	67.15	67.80	9	11,092	0.08%
2023/04/27	1	64.70	28	65.50	65.60	-27	10,915	-0.25%
2023/04/26	1.1	63.28	2	63.75	64.10	-1	10,929	-0.01%
2023/04/25	1	64.86	0	0.00	63.50	1	10,897	0.01%
2023/04/24	2	64.80	1	64.60	64.20	1	10,804	0.01%
2023/04/21	8	64.80	6	64.67	64.50	2	10,840	0.02%
2023/04/20	4	65.53	6	65.47	65.50	-2	10,849	-0.02%
2023/04/19	1.1	67.10	0	0.00	67.00	1.1	10,886	0.01%
2023/04/18	1	67.30	0	0.00	67.30	1	10,914	0.01%
2023/04/17	3	67.17	3	67.97	68.00	0	11,094	0.00%
2023/04/14	1	67.50	1	67.70	67.60	0	11,065	0.00%
2023/04/13	6	68.02	3	68.27	67.50	3	11,035	0.03%
2023/04/12	24.2	69.26	28	69.50	69.10	-3.8	10,786	-0.04%
2023/04/11	1	68.10	10	68.40	68.20	-9	10,277	-0.09%
2023/04/10	13.1	66.97	4.1	66.58	66.70	9	9,887	0.09%
2023/04/07	8	68.08	32.2	68.36	68.60	-24.2	9,551	-0.25%
2023/04/06	5	64.72	9	66.02	66.40	-4	9,152	-0.04%
2023/03/31	29.1	66.14	23.5	66.39	66.50	5.6	8,839	0.06%
2023/03/30	39	64.65	55.2	64.62	63.90	-16.1	8,287	-0.19%
2023/03/29	6.4	61.12	0	0.00	61.00	6.4	7,940	0.08%
2023/03/28	3	62.60	1	62.90	62.50	2	7,909	0.03%
2023/03/27	7	63.23	5.1	63.26	63.20	1.9	7,836	0.02%
2023/03/24	18	63.08	41.4	63.38	63.30	-23.3	7,789	-0.30%
2023/03/23	13.1	59.94	0	0.00	59.80	13.1	7,417	0.18%
2023/03/21	0	58.88	0	0.00	58.60	0	7,446	0.00%
2023/03/17	0	59.40	5	59.26	59.30	-5	7,553	-0.07%
2023/03/16	2	57.80	0	0.00	57.70	2	7,489	0.03%
2023/03/14	2.2	57.75	1	57.80	58.00	1.2	7,741	0.02%
2023/03/13	6	58.48	4	58.73	58.50	2	7,760	0.03%
2023/03/10	2	58.35	11	58.82	58.70	-9	7,943	-0.11%
2023/03/09	21	59.66	1	60.30	59.10	20	8,062	0.25%
2023/03/08	1	60.96	23	60.63	61.00	-22	8,128	-0.27%
2023/03/07	0	58.60	5	58.50	58.50	-5	8,121	-0.06%
2023/03/06	1.1	58.20	0	0.00	57.70	1.1	8,223	0.01%
2023/03/02	1	56.70	1	57.70	57.30	0	8,249	0.00%
2023/03/01	1	57.50	0	0.00	57.30	1	8,250	0.01%
2023/02/24	2.1	59.02	0	0.00	58.40	2.1	8,296	0.03%
2023/02/23	1.1	58.73	3	59.20	59.50	-1.9	8,398	-0.02%
2023/02/22	0	58.90	0	0.00	58.70	0	8,649	0.00%
2023/02/21	0	0.00	0.1	59.90	60.40	-0.1	8,811	0.00%
2023/02/20	0	0.00	4	60.10	60.00	-4	8,908	-0.04%
2023/02/17	0	0.00	12	59.81	59.70	-12	9,019	-0.13%
2023/02/16	5	59.38	5	59.52	59.70	0	9,137	0.00%
2023/02/15	1	58.20	0	0.00	58.50	1	9,312	0.01%
2023/02/14	5	58.40	0	0.00	58.40	5	9,351	0.05%
2023/02/13	2.1	57.73	0	0.00	57.60	2.1	9,438	0.02%
2023/02/08	1	58.70	0	0.00	58.40	1	9,703	0.01%
2023/02/07	6	58.12	0	0.00	58.20	6	9,763	0.06%
2023/02/06	4	58.73	0	0.00	58.10	4	9,798	0.04%
2023/02/03	0.1	60.00	1	59.80	59.90	-1	9,805	-0.01%
2023/02/02	1	60.10	4	59.73	59.90	-3	9,835	-0.03%
2023/02/01	11	58.11	0	0.00	58.20	11	9,842	0.11%
2023/01/31	2	58.15	1	58.40	57.80	1	9,858	0.01%
2023/01/30	0	0.00	9	59.79	60.30	-9	9,772	-0.09%
2023/01/17	0	0.00	3.1	57.69	57.70	-3.1	9,566	-0.03%
2023/01/16	0	0.00	5.1	57.18	57.50	-5.1	9,732	-0.05%
2023/01/13	0	0.00	12	56.28	56.00	-12	9,885	-0.12%
2023/01/12	0	0.00	1	56.20	56.20	-1	10,227	-0.01%
2023/01/11	0	56.60	1	56.90	57.00	-1	10,492	-0.01%
2023/01/10	3	56.87	0.1	57.00	56.50	2.9	10,614	0.03%
2023/01/09	0	0.00	4	55.85	56.70	-4	10,734	-0.04%
2023/01/05	9	55.50	8	55.30	54.90	1	11,150	0.01%
2023/01/04	1	53.70	2	53.85	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	9	52.48	53.00	-9	11,448	-0.08%
2022/12/29	1	50.70	0	0.00	51.80	1	11,613	0.01%
2022/12/28	0	51.80	0	0.00	51.30	0	11,959	0.00%
2022/12/23	1	50.70	0	0.00	51.40	1	12,550	0.01%
2022/12/21	1	51.80	0	0.00	51.50	1	12,675	0.01%
2022/12/20	2	52.10	0	0.00	52.00	2	12,632	0.02%
2022/12/19	0	0.00	2	54.30	53.70	-2	12,685	-0.02%
2022/12/16	4	54.68	2	54.55	54.50	2	12,705	0.02%
2022/12/14	0	0.00	0.1	55.50	55.50	-0.1	12,755	0.00%
2022/12/13	8	54.85	5	54.82	54.80	3	12,848	0.02%
2022/12/12	1	54.80	0	0.00	54.80	1	12,909	0.01%
2022/12/09	10	53.80	10	53.80	53.70	0	13,049	0.00%
2022/12/08	4	54.25	0	0.00	54.00	4	13,003	0.03%
2022/12/07	2.1	53.81	0	0.00	53.50	2.1	13,037	0.02%
2022/12/06	2.1	54.38	2	54.65	54.30	0.1	12,971	0.00%
2022/12/05	1	56.69	0	0.00	56.20	1	12,790	0.01%
2022/12/02	7.3	56.69	1	56.10	56.10	6.3	12,759	0.05%
2022/12/01	7	58.19	0	0.00	57.50	7	12,598	0.06%
2022/11/30	3	56.47	0	0.00	56.80	3	12,465	0.02%
2022/11/29	2	56.65	1	57.30	57.20	1	12,256	0.01%
2022/11/25	0	0.00	11	59.80	59.70	-11	11,941	-0.09%
2022/11/24	0	0.00	3	60.17	59.90	-3	11,927	-0.03%
2022/11/23	6	59.60	13	60.02	59.80	-7	11,862	-0.06%
2022/11/22	3	58.77	2	58.60	59.20	1	11,790	0.01%
2022/11/21	11.1	60.26	5	58.60	58.40	6.1	11,699	0.05%
2022/11/18	5	59.98	8.2	60.90	60.70	-3.2	11,515	-0.03%
2022/11/17	3	58.70	6	58.65	58.90	-3	11,262	-0.03%
2022/11/16	5	60.20	1	60.10	60.10	4	11,043	0.04%
2022/11/15	0	0.00	1.2	59.48	59.70	-1.2	10,935	-0.01%
2022/11/14	5.1	60.06	6	59.85	59.90	-0.9	10,840	-0.01%
2022/11/11	2	59.60	30.6	59.72	59.80	-28.6	10,735	-0.27%
2022/11/10	1	57.80	0	0.00	58.00	1	10,519	0.01%
2022/11/09	2	57.65	4	57.95	58.10	-2	10,463	-0.02%
2022/11/08	9.1	56.99	41	56.95	57.10	-31.9	10,372	-0.31%
2022/11/07	4	56.53	8	56.61	56.90	-4	10,263	-0.04%
2022/11/04	3	54.80	3	54.87	54.90	0	10,120	0.00%
2022/11/03	0	55.60	4	55.20	56.00	-4	10,076	-0.04%
2022/11/01	1	54.20	2	54.35	54.00	-1	9,994	-0.01%
2022/10/28	4	53.78	0	53.10	53.10	4	9,982	0.04%
2022/10/27	5	55.00	0	0.00	55.00	5	9,909	0.05%
2022/10/26	0	0.00	2	54.50	54.50	-2	9,927	-0.02%
2022/10/25	4	55.43	2	54.40	54.10	2	9,873	0.02%
2022/10/24	11	56.56	10.3	56.11	55.60	0.7	9,777	0.01%
2022/10/21	9	56.38	127.2	56.34	55.70	-118.2	9,588	-1.23%	大賣/鉅額交易
2022/10/20	5	54.44	5	55.32	55.70	0	9,364	0.00%
2022/10/19	2.1	54.00	2	53.80	53.80	0.1	9,033	0.00%
2022/10/18	17.2	55.86	26	56.03	55.80	-8.8	8,832	-0.10%
2022/10/17	2	55.35	5.1	55.31	56.20	-3.1	8,778	-0.04%
2022/10/14	236	54.89	75	54.14	55.20	161	8,617	1.87%	大買/鉅額交易
2022/10/13	1	51.90	2	51.95	51.40	-1	8,335	-0.01%
2022/10/12	7	52.14	8	52.08	52.70	-1	8,264	-0.01%
2022/10/11	1.2	48.99	0	0.00	49.75	1.2	8,133	0.01%
2022/10/06	1	49.75	1.2	50.01	50.20	-0.2	8,135	0.00%
2022/10/05	4.3	50.51	4	50.80	51.40	0.3	8,133	0.00%
2022/10/04	1	49.10	5	49.22	49.95	-4	7,909	-0.05%
2022/10/03	1	48.00	1	47.55	47.55	0	7,827	0.00%
2022/09/30	1	48.50	1	48.95	48.95	0	7,875	0.00%
2022/09/29	0	0.00	36	46.16	47.15	-36	7,887	-0.46%
2022/09/28	2	45.50	0	0.00	45.50	2	7,919	0.03%
2022/09/27	5	45.69	3	45.98	46.00	2	7,911	0.03%
2022/09/26	5	45.94	2	45.75	45.65	3	8,021	0.04%
2022/09/23	3	47.58	12	47.68	47.60	-9	8,183	-0.11%
2022/09/22	0	0.00	1	46.85	46.80	-1	8,624	-0.01%
2022/09/21	3	47.22	2	47.50	47.15	1	8,703	0.01%
2022/09/20	9	48.10	0	0.00	47.65	9	8,687	0.10%
2022/09/19	19	48.29	0	0.00	48.60	19	8,575	0.22%
2022/09/16	25	49.55	0	0.00	49.10	25	8,503	0.29%
2022/09/15	2	50.60	0	0.00	50.40	2	8,348	0.02%
2022/09/14	11	50.80	0	0.00	50.70	11	8,371	0.13%
2022/09/12	1	52.30	2	52.35	52.30	-1	8,331	-0.01%
2022/09/08	0	0.00	1	51.00	51.10	-1	8,389	-0.01%
2022/09/06	7	50.70	3	51.27	51.20	4	8,481	0.05%
2022/09/05	1	51.80	31	51.78	51.10	-30	8,515	-0.35%
2022/09/02	3	52.23	142	52.44	52.10	-139	8,675	-1.60%	大賣/鉅額交易
2022/09/01	2	52.60	1	52.90	52.60	1	8,715	0.01%
2022/08/30	9	52.29	1	52.50	52.70	8	8,656	0.09%
2022/08/26	1	54.20	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	1	53.20	53.60	-1	8,676	-0.01%
2022/08/24	13.1	52.91	0	0.00	52.60	13.1	8,725	0.15%
2022/08/22	0	54.20	0	0.00	53.90	0	8,938	0.00%
2022/08/19	2	54.20	0	0.00	54.30	2	9,026	0.02%
2022/08/17	1	53.40	1	55.00	55.00	0	9,063	0.00%
2022/08/16	1	53.70	8	53.70	53.80	-7	9,084	-0.08%
2022/08/15	8	53.66	0	0.00	53.80	8	9,102	0.09%
2022/08/12	1	53.70	10	53.60	54.10	-9	9,083	-0.10%
2022/08/10	3	51.97	0	0.00	51.60	3	9,107	0.03%
2022/08/09	1	53.10	0	0.00	52.90	1	9,129	0.01%
2022/08/08	0	0.00	2	53.00	53.10	-2	9,293	-0.02%
2022/08/05	3	52.80	5	52.70	53.20	-2	9,286	-0.02%
2022/08/04	1	50.60	0	0.00	51.00	1	9,258	0.01%
2022/08/03	1	51.20	2	50.90	51.20	-1	9,277	-0.01%
2022/08/02	17.1	50.57	3	50.40	50.40	14.1	9,277	0.15%
2022/08/01	8	52.25	0	0.00	52.20	8	9,213	0.09%
2022/07/29	5.1	52.21	0	0.00	52.30	5.1	9,232	0.05%
2022/07/27	1	52.40	0	0.00	52.60	1	9,368	0.01%
2022/07/26	1	52.70	1	52.60	52.50	0	9,398	0.00%
2022/07/25	6	52.62	2	52.20	52.70	4	9,434	0.04%
2022/07/21	0	0.00	2	54.15	54.30	-2	9,328	-0.02%
2022/07/18	13	53.95	49.1	53.15	54.20	-36.1	9,209	-0.39%
2022/07/15	3	51.13	1	51.40	51.40	2	8,975	0.02%
2022/07/14	1	48.55	0	0.00	49.85	1	8,934	0.01%
2022/07/13	0	0.00	1	49.30	49.00	-1	8,893	-0.01%
2022/07/11	2	48.55	0	0.00	49.00	2	8,699	0.02%
2022/07/08	3	50.32	0	0.00	49.65	3	8,838	0.03%
2022/07/06	5.1	48.64	1	49.65	48.60	4.1	8,629	0.05%
2022/07/05	2	48.48	0	0.00	49.40	2	8,597	0.02%
2022/07/04	4	48.50	1	48.90	49.15	3	8,559	0.04%
2022/07/01	3	48.73	0	0.00	48.30	3	8,567	0.04%
2022/06/30	121	50.36	13	49.35	49.40	108	8,490	1.27%	大買/鉅額交易
2022/06/29	19	57.63	46	57.61	57.10	-27	8,100	-0.33%
2022/06/28	1	58.40	1	58.60	58.90	0	8,053	0.00%
2022/06/27	14	59.55	0	0.00	59.80	14	8,043	0.17%
2022/06/24	4	58.85	2	59.20	58.90	2	8,109	0.02%
2022/06/23	0	0.00	2	58.20	58.30	-2	8,157	-0.02%
2022/06/22	2	58.30	1	60.20	58.10	1	8,481	0.01%
2022/06/21	1	60.00	2	60.00	60.00	-1	8,867	-0.01%
2022/06/20	3	59.40	0	0.00	59.50	3	8,978	0.03%
2022/06/17	1	59.70	0	0.00	60.10	1	9,071	0.01%
2022/06/16	7	61.06	1	61.40	60.40	6	9,037	0.07%
2022/06/15	17	61.58	0	0.00	61.20	17	9,029	0.19%
2022/06/14	2	62.05	0	0.00	62.20	2	9,057	0.02%
2022/06/13	29	62.22	3	62.00	62.20	26	9,249	0.28%
2022/06/10	11	64.93	0	0.00	65.10	11	9,214	0.12%
2022/06/09	3	66.10	0	0.00	65.70	3	9,270	0.03%
2022/06/08	0	66.30	0	0.00	66.10	0	9,338	0.00%
2022/06/07	5.1	66.10	4	65.70	65.80	1.1	9,453	0.01%
2022/06/02	0	0.00	3	66.70	66.80	-3	9,621	-0.03%
2022/06/01	0	66.80	7	67.00	66.80	-7	9,880	-0.07%
2022/05/27	6	63.57	0	0.00	63.90	6	9,937	0.06%
2022/05/26	0	0.00	3	63.90	63.50	-3	9,990	-0.03%
2022/05/25	5	64.40	1	64.20	64.70	4	10,029	0.04%
2022/05/24	6	65.33	5	64.46	64.30	1	10,158	0.01%
2022/05/23	2.1	66.30	2	66.35	66.40	0.1	10,161	0.00%
2022/05/20	3	67.13	2	66.80	66.80	1	10,280	0.01%
2022/05/19	2	66.25	13	66.13	66.90	-11	10,442	-0.11%
2022/05/17	3	67.10	1	66.60	67.00	2	11,201	0.02%
2022/05/16	3	67.40	2	67.45	66.90	1	11,396	0.01%
2022/05/13	3	65.17	1	65.40	65.50	2	11,314	0.02%
2022/05/12	1.2	64.75	4	64.78	64.60	-2.8	11,419	-0.02%
2022/05/11	1	64.90	0	0.00	65.20	1	11,594	0.01%
2022/05/09	6	65.35	0	0.00	65.10	6	11,659	0.05%
2022/05/06	0	0.00	3	66.27	66.80	-3	11,759	-0.03%
2022/05/04	0	0.00	1	66.20	66.10	-1	11,822	-0.01%
2022/05/03	0	0.00	1	65.50	65.90	-1	11,841	-0.01%
2022/04/29	0	0.00	3	65.47	65.60	-3	11,874	-0.03%
2022/04/27	3	61.67	0	0.00	63.20	3	11,955	0.03%
2022/04/26	5	64.02	1	63.90	64.20	4	11,909	0.03%
2022/04/25	6	63.83	0	0.00	64.30	6	11,900	0.05%
2022/04/22	1	66.10	0	0.00	66.40	1	11,817	0.01%
2022/04/21	2	66.40	2	65.90	66.90	0	11,799	0.00%
2022/04/20	0	0.00	3.1	65.62	65.30	-3.1	11,771	-0.03%
2022/04/18	3.1	63.70	0	0.00	63.80	3.1	11,730	0.03%
2022/04/15	5	64.00	2	64.35	63.90	3	11,730	0.03%
2022/04/14	6.1	64.32	0	0.00	64.10	6.1	11,775	0.05%
2022/04/13	1	66.20	0	66.50	66.70	1	11,644	0.01%
2022/04/12	0	65.60	31	65.35	65.50	-31	11,716	-0.26%
2022/04/11	1.1	66.77	2	66.65	66.80	-1	11,656	-0.01%
2022/04/08	3	66.90	2	66.85	66.80	1	11,691	0.01%
2022/04/07	15	66.61	0	0.00	66.20	15	11,833	0.13%
2022/04/06	13	66.77	1	66.70	66.60	12	11,677	0.10%
2022/04/01	2	68.35	0	0.00	69.20	2	11,474	0.02%
2022/03/31	3	69.87	0	0.00	69.20	3	11,373	0.03%
2022/03/30	0	0.00	121	69.19	69.30	-121	11,324	-1.07%	大賣/鉅額交易
2022/03/29	2	69.40	0	0.00	69.00	2	11,401	0.02%
2022/03/28	3	68.70	0	0.00	69.80	3	11,703	0.03%
2022/03/25	14.1	69.33	11	69.01	68.90	3.1	11,833	0.03%
2022/03/24	64.1	71.01	1	70.70	71.30	63.1	11,633	0.54%
2022/03/23	9	73.62	52	74.30	73.70	-43	11,227	-0.38%
2022/03/22	1	73.50	0	0.00	74.00	1	11,175	0.01%
2022/03/18	2	74.70	6	74.58	74.80	-4	11,147	-0.04%
2022/03/17	1	74.20	17	73.19	74.20	-16	11,151	-0.14%
2022/03/16	23	71.18	0	0.00	70.90	23	11,085	0.21%
2022/03/15	3	73.83	0	0.00	73.00	3	10,921	0.03%
2022/03/14	1	75.80	2	75.25	75.70	-1	10,970	-0.01%
2022/03/11	16	74.87	5	75.60	75.60	11	10,971	0.10%
2022/03/10	3.1	76.64	0	0.00	76.70	3.1	11,079	0.03%
2022/03/09	1	74.90	0	0.00	74.90	1	11,462	0.01%
2022/03/08	333	75.51	11	76.63	74.70	322	12,369	2.60%	大買/鉅額交易
2022/03/07	4	77.10	4	77.38	76.90	0	12,479	0.00%
2022/03/04	4	82.13	1	80.50	81.60	3	12,687	0.02%
2022/03/03	4	82.40	8	82.13	82.60	-4	12,750	-0.03%
2022/03/02	0	0.00	4	79.98	79.70	-4	12,753	-0.03%
2022/03/01	0	0.00	7	79.69	79.90	-7	12,792	-0.05%
2022/02/25	6	77.15	12	77.51	77.10	-6	12,808	-0.05%
2022/02/24	5	76.66	12	76.98	76.30	-7	13,186	-0.05%
2022/02/23	2	78.90	6	79.33	79.00	-4	13,782	-0.03%
2022/02/22	4	78.45	15	78.53	78.70	-11	13,846	-0.08%
2022/02/21	30	81.25	8	81.09	80.40	22	13,791	0.16%
2022/02/18	36	83.48	12	83.58	83.50	24	13,757	0.17%
2022/02/17	32	83.31	47	82.33	82.70	-15	13,560	-0.11%
2022/02/16	10	80.23	4.3	80.25	80.50	5.7	13,157	0.04%
2022/02/15	1	79.30	12.2	79.24	78.80	-11.2	12,947	-0.09%
2022/02/14	1	78.10	5	77.94	78.70	-4	12,952	-0.03%
2022/02/11	32	78.47	38	79.17	79.00	-6	13,023	-0.05%
2022/02/10	3	78.87	6	78.72	79.00	-3	13,004	-0.02%
2022/02/09	3	78.13	18	78.57	78.50	-15	13,050	-0.11%
2022/02/08	0	0.00	10	77.50	77.40	-10	13,067	-0.08%
2022/02/07	164	76.23	14	75.96	76.40	150	13,149	1.14%	大買/鉅額交易
2022/01/26	4	72.05	0	0.00	72.00	4	13,115	0.03%
2022/01/25	1	72.20	2	73.15	72.00	-1	13,324	-0.01%
2022/01/24	4	71.63	4	71.63	72.60	0	13,311	0.00%
2022/01/21	4	72.48	0	0.00	72.30	4	13,394	0.03%
2022/01/20	3	75.30	0	0.00	75.10	3	13,388	0.02%
2022/01/19	6	74.98	0	0.00	75.20	6	13,604	0.04%
2022/01/18	0	0.00	5.1	75.88	75.10	-5.1	13,634	-0.04%
2022/01/14	1	74.30	36	74.42	74.30	-35	13,716	-0.26%
2022/01/13	21	74.81	24	74.86	74.60	-3	13,705	-0.02%
2022/01/12	1	73.80	3	74.67	74.40	-2	13,660	-0.01%
2022/01/11	9	73.42	1	73.20	73.50	8	13,650	0.06%
2022/01/10	0	0.00	14.2	74.65	74.90	-14.2	13,727	-0.10%
2022/01/07	0	0.00	1	74.10	73.70	-1	13,863	-0.01%
2022/01/06	45	73.72	0	0.00	73.80	45	13,995	0.32%
2022/01/05	27	75.91	0	0.00	75.90	27	14,067	0.19%
2022/01/04	0	0.00	5	76.52	77.20	-5	14,085	-0.04%
2022/01/03	3	76.90	3	76.57	76.20	0	14,124	0.00%
2021/12/30	6	78.15	17	77.98	78.10	-11	14,152	-0.08%
2021/12/29	2	76.60	2	76.80	76.60	0	14,294	0.00%
2021/12/28	10	76.70	13	76.55	76.70	-3	14,486	-0.02%
2021/12/27	1	76.70	2	76.35	76.60	-1	14,579	-0.01%
2021/12/24	14	76.16	4	76.40	75.70	10	14,725	0.07%
2021/12/23	26	76.24	1	76.00	75.90	25	15,123	0.17%
2021/12/22	15	77.88	12	78.40	76.50	3	15,403	0.02%
2021/12/21	8	77.39	81	77.04	76.80	-73	15,245	-0.48%
2021/12/20	2	75.95	6	76.88	75.90	-4	15,025	-0.03%
2021/12/17	3.1	75.01	2	75.25	75.70	1.1	14,877	0.01%
2021/12/16	1	75.30	0	0.00	76.00	1	14,944	0.01%
2021/12/15	6.1	75.70	11	75.75	76.00	-4.9	14,956	-0.03%
2021/12/14	4.1	75.57	10	75.21	74.80	-6	15,006	-0.04%
2021/12/13	3.1	76.64	0	0.00	76.60	3.1	14,963	0.02%
2021/12/10	1	76.70	8	76.81	77.80	-7	15,132	-0.05%
2021/12/09	1	76.70	10	77.51	77.50	-9	15,118	-0.06%
2021/12/08	1	77.00	18	77.29	76.90	-17	15,080	-0.11%
2021/12/07	5	77.00	3.5	77.37	77.50	1.5	14,987	0.01%
2021/12/06	6	78.07	3	78.07	77.50	3	14,955	0.02%
2021/12/03	16	77.78	14.6	78.60	78.80	1.4	14,926	0.01%
2021/12/02	18	79.26	82.5	79.13	79.80	-64.5	14,545	-0.44%
2021/12/01	6	75.75	48.4	75.77	76.00	-42.4	13,754	-0.31%
2021/11/30	21	75.80	25	76.00	74.20	-4	13,587	-0.03%
2021/11/29	13	72.76	16	73.49	73.30	-3	13,246	-0.02%
2021/11/26	11	73.88	7	73.99	73.50	4	13,296	0.03%
2021/11/25	6	74.87	18	74.72	74.40	-12	13,187	-0.09%
2021/11/24	19	75.41	28	75.32	75.40	-9	13,138	-0.07%
2021/11/23	21	75.50	75	75.85	75.70	-54	13,139	-0.41%
2021/11/22	17	75.56	100	74.37	75.40	-83	12,838	-0.65%
2021/11/19	4	69.85	0.3	70.00	69.60	3.8	12,097	0.03%
2021/11/18	3	71.23	15	71.30	71.60	-12	12,059	-0.10%
2021/11/17	6	70.90	1	71.30	71.00	5	12,046	0.04%
2021/11/16	3.3	70.42	5	70.34	70.80	-1.8	12,080	-0.01%
2021/11/15	2	70.30	24	70.38	70.30	-22	12,217	-0.18%
2021/11/12	0	68.80	5	68.92	68.70	-5	12,256	-0.04%
2021/11/11	6	68.32	4	68.90	68.00	2	12,517	0.02%
2021/11/10	37.2	69.43	47	69.43	69.90	-9.8	12,744	-0.08%
2021/11/09	6	68.37	20	68.63	68.70	-14	12,955	-0.11%
2021/11/08	1	66.60	17	67.50	67.60	-16	13,118	-0.12%
2021/11/05	12	66.32	4.2	66.04	65.70	7.8	13,668	0.06%
2021/11/04	7	67.19	4	67.13	66.70	3	13,805	0.02%
2021/11/03	3	68.24	128	68.34	68.60	-125	13,729	-0.91%	大賣/鉅額交易
2021/11/02	8.2	68.07	65	68.02	66.50	-56.8	13,653	-0.42%
2021/11/01	5	67.34	135	67.15	67.00	-130	13,621	-0.95%	大賣/鉅額交易
2021/10/29	17	66.91	16	67.03	66.50	1	13,787	0.01%
2021/10/28	13	65.43	17	66.38	66.50	-4	13,799	-0.03%
2021/10/27	7	66.03	25	65.65	66.20	-18	13,851	-0.13%
2021/10/26	11.1	63.82	3	63.50	63.70	8.1	13,765	0.06%
2021/10/25	5	63.04	2	62.10	63.50	3	13,794	0.02%
2021/10/22	1	62.20	1	62.10	62.10	0	13,900	0.00%
2021/10/21	3	63.57	0	0.00	62.50	3	14,044	0.02%
2021/10/20	0	0.00	2	63.45	63.50	-2	14,119	-0.01%
2021/10/19	0	0.00	2	63.40	63.50	-2	14,374	-0.01%
2021/10/18	1	62.10	1	63.50	62.70	0	14,627	0.00%
2021/10/15	14	63.08	12.2	63.79	63.70	1.8	15,092	0.01%
2021/10/14	5	61.78	11	62.09	62.30	-6	15,126	-0.04%
2021/10/13	10	59.80	2.2	59.73	59.40	7.8	15,201	0.05%
2021/10/12	1.1	60.97	1	61.40	61.00	0.1	15,328	0.00%
2021/10/08	2.3	62.20	2	62.00	61.60	0.3	15,434	0.00%
2021/10/07	15	61.80	2	61.80	61.60	13	15,727	0.08%
2021/10/06	243	62.13	5	61.50	61.40	238	16,326	1.46%	大買/鉅額交易
2021/10/05	2	63.55	1	64.20	64.60	1	16,722	0.01%
2021/10/04	2	65.00	6	64.93	64.90	-4	16,830	-0.02%
2021/10/01	6	64.67	4	65.10	64.30	2	16,962	0.01%
2021/09/30	28.5	67.05	28	67.12	65.90	0.5	17,021	0.00%
2021/09/29	15	66.08	23	66.37	67.20	-8	16,775	-0.05%
2021/09/28	5	66.00	156.3	65.17	66.30	-151.3	16,631	-0.91%	大賣/鉅額交易
2021/09/27	20	64.60	32	64.60	64.60	-12	16,644	-0.07%
2021/09/24	0	0.00	51	64.90	64.90	-51	16,907	-0.30%
2021/09/23	5	64.20	45	64.49	64.40	-40	17,098	-0.23%
2021/09/22	8.1	62.82	0	0.00	63.00	8.1	17,247	0.05%
2021/09/17	2.1	64.50	25	64.88	64.90	-22.9	17,496	-0.13%
2021/09/16	7	64.21	0	0.00	64.60	7	17,933	0.04%
2021/09/15	32.1	64.77	2	64.65	64.00	30.1	18,073	0.17%
2021/09/14	3	65.97	3.4	66.23	66.20	-0.4	18,197	0.00%
2021/09/13	10	66.22	1	67.00	65.80	9	18,298	0.05%
2021/09/10	2.1	66.74	5	66.40	66.80	-2.9	18,621	-0.02%
2021/09/09	2.1	64.40	1	64.90	65.60	1.1	18,639	0.01%
2021/09/08	29.9	64.11	0.1	64.80	64.30	29.8	18,710	0.16%
2021/09/07	18.1	65.36	4	65.58	65.20	14.1	18,732	0.08%
2021/09/06	18	67.02	40	67.35	66.40	-22	18,731	-0.12%
2021/09/03	31	66.05	3	66.30	66.00	28	18,706	0.15%
2021/09/02	25.2	67.25	10	66.80	66.20	15.2	18,806	0.08%
2021/09/01	5	67.58	263	67.16	68.10	-258	19,005	-1.36%	大賣/鉅額交易
2021/08/31	18	66.29	1	66.40	66.40	17	18,924	0.09%
2021/08/30	2	65.25	3	66.10	66.40	-1	19,147	-0.01%
2021/08/27	4	64.88	15	65.00	65.00	-11	19,410	-0.06%
2021/08/26	17	65.41	1	65.70	65.30	16	19,518	0.08%
2021/08/25	0	0.00	4	66.75	67.00	-4	19,468	-0.02%
2021/08/24	11	65.73	0	0.00	66.00	11	19,624	0.06%
2021/08/23	11	66.66	4	66.90	66.80	7	19,651	0.04%
2021/08/20	19	65.56	28.8	64.91	64.60	-9.8	19,882	-0.05%
2021/08/19	30	66.48	1.2	65.92	65.70	28.8	19,903	0.14%
2021/08/18	25	67.23	6	67.90	69.00	19	19,830	0.10%
2021/08/17	13	67.26	5	66.96	66.60	8	19,940	0.04%
2021/08/16	4	65.75	4.1	65.64	66.30	-0.1	19,744	0.00%
2021/08/13	23.2	64.41	15	64.55	64.30	8.2	19,530	0.04%
2021/08/12	32	66.29	32	66.23	66.30	0	19,218	0.00%
2021/08/11	38	68.37	11	67.95	67.30	27	19,072	0.14%
2021/08/10	11	72.62	2	71.30	70.90	9	18,705	0.05%
2021/08/09	29	72.50	16	73.57	73.70	13	18,666	0.07%
2021/08/06	52.1	74.11	4	74.28	73.60	48.1	18,793	0.26%
2021/08/05	105	74.62	4	75.30	75.20	101	19,056	0.53%	大買/鉅額交易
2021/08/04	37	75.71	317	75.46	75.50	-280	19,443	-1.44%	大賣/鉅額交易
2021/08/03	12	75.33	51	75.40	75.80	-39	19,608	-0.20%
2021/08/02	5	74.42	10	73.96	74.50	-5	19,682	-0.03%
2021/07/30	4	72.10	16	72.58	72.30	-12	19,769	-0.06%
2021/07/29	31	72.05	9	72.09	72.00	22	19,921	0.11%
2021/07/28	16	71.63	3.1	71.30	72.20	12.9	20,073	0.06%
2021/07/27	6	73.95	42	74.11	73.30	-36	20,281	-0.18%
2021/07/26	24.1	73.64	24	73.70	73.50	0.1	20,386	0.00%
2021/07/23	16	73.51	0	0.00	73.40	16	20,489	0.08%
2021/07/22	3	74.00	27	73.93	73.70	-24	20,352	-0.12%
2021/07/21	134.1	72.86	16	72.95	71.50	118.1	20,224	0.58%	大買/鉅額交易
2021/07/20	5	74.78	22	74.89	74.50	-17	19,822	-0.09%
2021/07/19	65	75.94	1	76.10	75.60	64	19,898	0.32%
2021/07/16	65	77.48	11	77.29	77.40	54	20,109	0.27%
2021/07/15	14	78.49	38	78.63	78.60	-24	20,084	-0.12%
2021/07/14	49.1	77.84	51	77.83	77.80	-1.9	20,052	-0.01%
2021/07/13	35.5	78.19	25	77.80	76.90	10.5	19,790	0.05%
2021/07/12	111.1	77.56	8	77.28	76.40	103.1	19,185	0.54%	大買/鉅額交易
2021/07/09	21	77.19	14	77.12	78.60	7	18,599	0.04%
2021/07/08	26	78.54	16	78.59	78.40	10	18,659	0.05%
2021/07/07	55	79.22	0	0.00	79.50	55	18,813	0.29%
2021/07/06	42.2	79.42	23	79.15	79.10	19.2	19,223	0.10%
2021/07/05	73	80.07	13	80.13	80.40	60	19,693	0.30%
2021/07/02	6	79.05	7	79.96	79.50	-1	19,631	-0.01%
2021/07/01	17	78.64	4.2	78.20	78.00	12.8	19,620	0.07%
2021/06/30	1	79.40	21	79.43	79.70	-20	19,992	-0.10%
2021/06/29	33	79.95	7.1	80.46	79.30	25.9	20,802	0.12%
2021/06/28	28	81.29	89	81.65	81.20	-61	20,711	-0.29%
2021/06/25	128.1	80.75	151	80.46	80.00	-22.9	20,404	-0.11%	大買/大賣/
2021/06/24	5	77.10	4	77.48	77.60	1	20,025	0.00%
2021/06/23	14	74.85	1	75.60	76.60	13	19,915	0.07%
2021/06/22	16	75.03	22.1	75.71	75.20	-6.1	19,616	-0.03%
2021/06/21	34	75.53	2	76.05	74.70	32	19,487	0.16%
2021/06/18	5	79.70	0	0.00	78.90	5	19,175	0.03%
2021/06/17	79	78.40	3	78.83	78.90	76	19,169	0.40%
2021/06/16	14	79.43	3	80.03	79.10	11	19,225	0.06%
2021/06/15	18	78.37	1	78.30	78.70	17	19,348	0.09%
2021/06/11	36	79.57	2	79.65	78.80	34	19,304	0.18%
2021/06/10	8	78.61	13	78.54	79.50	-5	19,253	-0.03%
2021/06/09	7.2	78.49	0	0.00	77.20	7.2	19,120	0.04%
2021/06/08	22	79.89	22.1	81.05	80.10	-0.1	19,109	0.00%
2021/06/07	100	80.16	7	80.13	79.40	93	19,165	0.49%
2021/06/04	35.1	82.20	3	82.43	82.20	32.1	19,066	0.17%
2021/06/03	0	0.00	24	83.49	83.60	-24	18,935	-0.13%
2021/06/02	23	80.80	4	80.48	81.60	19	18,891	0.10%
2021/06/01	11	81.85	15	82.08	81.30	-4	19,089	-0.02%
2021/05/31	12	81.89	0	0.00	81.90	12	19,265	0.06%
2021/05/28	13	81.06	7	80.81	80.60	6	19,541	0.03%
2021/05/27	5	77.14	3	77.90	78.30	2	19,505	0.01%
2021/05/26	4	78.25	4	78.15	77.80	0	19,647	0.00%
2021/05/25	8	78.39	20	78.64	78.80	-12	19,919	-0.06%
2021/05/24	75	75.95	62.1	76.99	76.60	12.9	20,106	0.06%
2021/05/21	0	0.00	3	77.73	76.30	-3	20,324	-0.01%
2021/05/20	33	75.05	35	75.94	75.20	-2	20,659	-0.01%
2021/05/19	4	74.95	13	74.62	75.10	-9	21,212	-0.04%
2021/05/18	7	76.07	7.4	76.40	76.80	-0.4	21,152	0.00%
2021/05/17	7	71.30	39.5	70.66	71.70	-32.5	21,207	-0.15%
2021/05/14	58	75.49	52	75.48	73.00	6	21,068	0.03%
2021/05/13	74	72.48	24	72.30	74.30	50	20,903	0.24%
2021/05/12	62	73.23	10	71.38	73.40	52	20,714	0.25%
2021/05/11	59.2	78.28	8.4	78.30	76.50	50.8	20,739	0.24%
2021/05/10	30	82.45	5	82.40	82.10	25	20,746	0.12%
2021/05/07	12.4	84.29	35	84.25	85.50	-22.6	20,756	-0.11%
2021/05/06	6	83.33	3	84.87	82.90	3	20,692	0.01%
2021/05/05	26.1	84.75	0	84.60	82.70	26	20,497	0.13%
2021/05/04	18.1	86.13	40.2	85.16	85.30	-22.2	20,372	-0.11%
2021/05/03	11.1	89.25	2	89.45	87.70	9.1	20,113	0.05%
2021/04/29	76.1	92.77	11	92.19	91.60	65.1	19,847	0.33%
2021/04/28	42	94.23	22	95.49	94.40	20	19,756	0.10%
2021/04/27	45	94.32	3	93.93	94.00	42	19,929	0.21%
2021/04/26	8	95.05	33	95.23	95.90	-25	19,902	-0.13%
2021/04/23	16	93.28	5	94.44	94.40	11	19,919	0.06%
2021/04/22	70.6	94.36	23	95.14	93.40	47.6	19,931	0.24%
2021/04/21	27.2	98.89	6	99.60	98.30	21.2	19,622	0.11%
2021/04/20	15	100.53	3	100.20	99.70	12	19,558	0.06%
2021/04/19	20	100.42	9	100.24	99.40	11	19,730	0.06%
2021/04/16	3.1	99.58	1	100.50	98.70	2.1	20,139	0.01%
2021/04/15	11.5	99.01	3.5	98.93	99.00	8	20,435	0.04%
2021/04/14	9	99.56	8.4	100.22	99.70	0.7	20,480	0.00%
2021/04/13	22.7	101.00	28	102.27	100.00	-5.4	20,503	-0.03%
2021/04/12	40.5	99.86	5	99.86	99.10	35.5	20,485	0.17%
2021/04/09	42	101.93	78	101.63	102.50	-36	20,283	-0.18%
2021/04/08	16	97.27	31	97.75	98.30	-15	19,732	-0.08%
2021/04/07	22	97.98	8	96.59	97.10	14	19,728	0.07%
2021/04/06	64	99.15	58	97.82	97.30	6	19,707	0.03%
2021/04/01	24	98.73	81.2	98.70	100.50	-57.2	19,449	-0.29%
2021/03/31	0	0.00	5.2	93.00	91.90	-5.2	18,561	-0.03%
2021/03/30	5	91.30	60	91.20	92.20	-55	18,589	-0.30%
2021/03/29	14	92.49	3.1	91.59	91.20	10.9	18,703	0.06%
2021/03/25	18	89.03	2	89.35	89.60	16	19,032	0.08%
2021/03/24	2	90.30	0	0.00	90.00	2	19,048	0.01%
2021/03/23	0	0.00	6	92.18	91.70	-6	19,141	-0.03%
2021/03/22	6	91.07	0	91.00	90.90	6	19,233	0.03%
2021/03/19	36	93.31	10	93.00	92.50	26	19,282	0.13%
2021/03/18	12	94.67	53	94.82	95.50	-41	19,232	-0.21%
2021/03/17	22.1	93.02	22	93.76	91.90	0.1	19,428	0.00%
2021/03/16	62	93.55	40	94.33	93.40	22	19,642	0.11%
2021/03/15	8	93.20	3	93.17	93.20	5	19,972	0.03%
2021/03/12	47	93.02	50	93.45	93.50	-3	20,216	-0.01%
2021/03/11	20	89.10	39	90.11	91.40	-19	20,465	-0.09%
2021/03/10	18	87.98	24.1	89.15	87.60	-6.1	21,091	-0.03%
2021/03/09	6	87.28	0.1	86.80	86.70	5.9	21,468	0.03%
2021/03/08	8	89.56	6	90.05	88.60	2	22,177	0.01%
2021/03/05	29	88.91	14	89.26	89.70	15	22,681	0.07%
2021/03/04	76	92.51	5	93.34	91.80	71	22,635	0.31%
2021/03/03	17	91.49	9.1	94.47	92.00	7.9	22,511	0.04%
2021/03/02	5	97.35	3	98.03	95.50	2	22,276	0.01%
2021/02/26	71	95.99	5	96.60	96.50	66	22,274	0.30%
2021/02/25	9.1	100.39	40	100.34	98.50	-30.9	22,237	-0.14%
2021/02/24	16	98.88	32.1	100.27	96.60	-16.1	22,219	-0.07%
2021/02/23	8	97.58	17	98.16	98.40	-9	21,957	-0.04%
2021/02/22	14	96.27	23	97.24	97.10	-9	21,922	-0.04%
2021/02/19	94	92.44	170.1	92.99	93.00	-76	21,797	-0.35%	大賣/
2021/02/18	37	90.06	11.1	90.03	89.90	25.9	21,892	0.12%
2021/02/17	94	90.04	96	90.69	89.90	-2	22,303	-0.01%
2021/02/05	8	86.96	3	87.80	86.70	5	22,090	0.02%
2021/02/04	25	85.72	7	86.20	86.60	18	22,357	0.08%
2021/02/03	12	87.73	39	88.54	86.30	-27	22,408	-0.12%
2021/02/02	107	87.56	73	88.40	86.90	34	22,289	0.15%	大買/
2021/02/01	6	83.72	38	84.32	86.30	-32	21,772	-0.15%
2021/01/29	8	81.99	14	81.84	79.90	-6	21,489	-0.03%
2021/01/28	11	79.70	8	80.15	79.40	3	21,291	0.01%
2021/01/27	10	82.24	7	83.83	82.50	3	21,208	0.01%
2021/01/26	9	83.36	5.2	83.31	83.00	3.8	21,177	0.02%
2021/01/25	2	83.75	0	0.00	85.10	2	21,098	0.01%
2021/01/22	17	85.06	5	85.30	85.40	12	21,067	0.06%
2021/01/21	0	0.00	26	86.93	85.80	-26	21,102	-0.12%
2021/01/20	41	85.85	5	84.60	84.30	36	21,175	0.17%
2021/01/19	12	85.55	12	86.44	86.80	0	21,044	0.00%
2021/01/18	16	84.64	9	85.99	86.00	7	21,034	0.03%
2021/01/15	23.3	87.21	9	87.13	86.20	14.3	20,941	0.07%
2021/01/14	10	90.16	20.1	90.83	89.80	-10.1	20,784	-0.05%
2021/01/13	27	87.89	10	88.61	88.70	17	20,666	0.08%
2021/01/12	26.8	88.51	8	87.95	87.70	18.8	20,534	0.09%
2021/01/11	17	91.56	12	91.50	91.20	5	20,327	0.02%
2021/01/08	24.1	95.11	345	95.28	96.70	-320.9	19,981	-1.61%	大賣/鉅額交易
2021/01/07	4	92.95	13	93.03	92.80	-9	19,808	-0.05%
2021/01/06	55	92.79	66	92.98	91.50	-11	20,333	-0.05%
2021/01/05	33	91.22	36.2	91.95	90.50	-3.2	20,428	-0.02%
2021/01/04	10	90.04	22	90.38	90.70	-12	20,516	-0.06%
2020/12/31	4	86.38	13.6	87.56	86.80	-9.6	20,634	-0.05%
2020/12/30	18	87.17	17	87.64	87.30	1	21,205	0.00%
2020/12/29	6	86.87	7	86.76	87.00	-1	21,092	0.00%
2020/12/28	11	88.01	36.4	87.86	89.10	-25.4	21,056	-0.12%
2020/12/25	15.2	85.24	6	83.77	84.00	9.2	20,958	0.04%
2020/12/24	11.6	84.47	79	85.43	85.30	-67.4	21,220	-0.32%
2020/12/23	39	81.05	76	81.14	83.00	-37	21,196	-0.17%
2020/12/22	24.1	82.64	8	81.79	81.20	16.1	21,100	0.08%
2020/12/21	94	84.12	1	84.10	84.20	93	20,900	0.44%
2020/12/18	1	85.80	3	85.27	84.80	-2	20,833	-0.01%
2020/12/17	4	86.10	3	87.53	85.70	1	20,928	0.00%
2020/12/16	2	86.30	3	86.33	85.80	-1	20,906	0.00%
2020/12/15	2	85.10	4.1	85.92	84.10	-2.1	20,956	-0.01%
2020/12/14	1	84.00	1	84.30	85.30	0	21,185	0.00%
2020/12/11	28.1	85.28	28	84.65	85.30	0.1	21,155	0.00%
2020/12/10	13.1	89.01	12	89.58	88.30	1.1	20,817	0.01%
2020/12/09	24	90.10	22.1	90.31	91.90	1.9	20,778	0.01%
2020/12/08	14	88.12	17.1	87.93	88.00	-3.1	20,368	-0.02%
2020/12/07	9	89.00	95	88.86	88.30	-86	20,163	-0.43%
2020/12/04	35.1	87.63	60	87.37	87.60	-24.9	19,684	-0.13%
2020/12/03	21	83.51	32	83.98	83.80	-11	19,057	-0.06%
2020/12/02	10.2	81.37	22	80.29	81.50	-11.8	18,803	-0.06%
2020/12/01	34	77.09	69	75.54	76.90	-35	17,987	-0.19%
2020/11/30	10	72.10	0	0.00	72.40	10	17,621	0.06%
2020/11/27	5	72.28	8.1	72.24	71.30	-3.1	17,549	-0.02%
2020/11/26	10	68.50	5	68.90	70.70	5	17,401	0.03%
2020/11/25	94	70.94	1	69.40	69.30	93	17,496	0.53%
2020/11/24	6	71.58	51	71.24	71.00	-45	17,273	-0.26%
2020/11/23	4	71.23	20	70.68	71.60	-16	17,100	-0.09%
2020/11/20	1	68.60	17	68.78	68.80	-16	16,876	-0.09%
2020/11/19	9	67.91	5	67.78	67.80	4	16,884	0.02%
2020/11/18	19	66.55	32.1	66.88	67.00	-13.1	16,738	-0.08%
2020/11/17	24	66.59	207.3	66.93	67.10	-183.3	16,602	-1.10%	大賣/鉅額交易
2020/11/16	6	63.65	65	63.99	64.20	-59	16,250	-0.36%
2020/11/13	7	62.20	2	61.35	62.20	5	16,244	0.03%
2020/11/12	5	61.96	41	61.80	62.00	-36	16,291	-0.22%
2020/11/11	3	59.90	5	60.34	60.00	-2	16,016	-0.01%
2020/11/10	1	60.40	41	60.38	60.60	-40	15,986	-0.25%
2020/11/09	1	60.20	23	60.39	60.40	-22	15,981	-0.14%
2020/11/06	2	60.00	3	59.87	59.80	-1	16,189	-0.01%
2020/11/05	1	59.50	7	59.11	59.40	-6	16,279	-0.04%
2020/11/04	9	58.69	2	58.60	59.00	7	16,418	0.04%
2020/11/03	20	58.69	0	0.00	58.80	20	16,611	0.12%
2020/11/02	7	57.77	12	57.53	57.80	-5	17,090	-0.03%
2020/10/30	5	57.72	2	57.70	57.80	3	17,354	0.02%
2020/10/29	8	57.63	105	58.01	58.20	-97	17,450	-0.56%	大賣/
2020/10/28	29	58.79	4	58.30	58.30	25	17,486	0.14%
2020/10/27	34	59.50	2	59.75	59.50	32	17,421	0.18%
2020/10/26	54.1	60.38	2	60.65	60.50	52.1	17,388	0.30%
2020/10/23	5	61.36	1	61.30	61.40	4	17,414	0.02%
2020/10/22	0	0.00	51	61.10	61.80	-51	17,445	-0.29%
2020/10/21	0	0.00	3	62.03	61.90	-3	17,508	-0.02%
2020/10/20	8	61.65	2	61.75	62.10	6	17,661	0.03%
2020/10/19	50.1	61.70	9	62.02	61.80	41.1	17,705	0.23%
2020/10/16	9.1	60.71	5	60.50	60.10	4.1	17,779	0.02%
2020/10/15	4	61.68	10	62.01	61.50	-6	17,777	-0.03%
2020/10/14	5	62.62	52	62.43	62.30	-47	17,593	-0.27%
2020/10/13	10	59.63	27	60.45	61.40	-17	16,959	-0.10%
2020/10/12	13.1	60.68	21	60.97	60.50	-7.9	16,700	-0.05%
2020/10/08	48	59.30	43.7	59.12	59.40	4.3	16,548	0.03%
2020/10/07	9	59.42	42	59.15	59.60	-33	16,572	-0.20%
2020/10/06	1.1	56.51	13	56.48	56.60	-12	16,497	-0.07%
2020/10/05	56.1	56.32	5	56.56	56.30	51.1	16,602	0.31%
2020/09/30	4	56.60	13	57.05	57.50	-9	16,613	-0.05%
2020/09/29	9	56.56	62	56.57	56.90	-53	16,445	-0.32%
2020/09/28	5	55.04	30	55.37	55.10	-25	16,302	-0.15%
2020/09/25	1	52.60	0	0.00	52.50	1	16,335	0.01%
2020/09/24	59	53.64	58	52.83	52.90	1	16,402	0.01%
2020/09/23	10	53.84	1	53.50	53.30	9	16,387	0.05%
2020/09/22	15.1	55.37	7	55.90	54.90	8.1	16,460	0.05%
2020/09/21	0.1	56.60	15	57.03	56.60	-14.9	16,429	-0.09%
2020/09/18	4	56.90	2	56.75	56.30	2	16,524	0.01%
2020/09/17	6	56.58	18	56.38	56.80	-12	16,514	-0.07%
2020/09/16	2	55.10	34	55.05	55.20	-32	16,235	-0.20%
2020/09/15	12.1	55.04	2	55.30	54.50	10.1	16,257	0.06%
2020/09/14	6	54.63	17	54.79	54.80	-11	16,423	-0.07%
2020/09/11	1	52.90	1	52.90	53.30	0	16,317	0.00%
2020/09/10	6	53.38	2	53.40	53.00	4	16,426	0.02%
2020/09/09	4	53.90	1	54.00	54.20	3	16,440	0.02%
2020/09/08	9	54.46	121	54.63	54.80	-112	16,605	-0.67%	大賣/鉅額交易
2020/09/07	105	54.99	12	54.75	54.30	93	16,587	0.56%	大買/
2020/09/04	7	52.07	5	52.20	52.80	2	16,544	0.01%
2020/09/03	3	53.20	16	53.59	53.20	-13	16,641	-0.08%
2020/09/02	12	51.03	51	51.54	51.10	-39	16,572	-0.24%
2020/09/01	2	51.85	3	52.03	52.30	-1	16,880	-0.01%
2020/08/31	4	53.18	6	51.90	51.90	-2	17,363	-0.01%
2020/08/28	7	53.87	3	53.97	53.90	4	17,704	0.02%
2020/08/27	8	54.19	8	54.13	54.00	0	17,922	0.00%
2020/08/26	4	53.33	5	53.46	53.40	-1	17,981	-0.01%
2020/08/25	5	52.34	1	52.10	53.00	4	17,901	0.02%
2020/08/24	7	50.53	3	50.60	51.00	4	17,951	0.02%
2020/08/21	12	49.97	2	50.00	49.85	10	18,240	0.05%
2020/08/20	82	49.47	31	49.79	49.20	51	18,129	0.28%
2020/08/19	53	52.09	12	51.79	51.80	41	17,858	0.23%
2020/08/18	10	55.41	23	54.99	55.10	-13	17,340	-0.07%
2020/08/17	24	54.57	3	54.70	54.40	21	17,246	0.12%
2020/08/14	8	54.74	14	54.69	55.10	-6	17,223	-0.03%
2020/08/13	5	55.40	7	55.39	55.40	-2	17,202	-0.01%
2020/08/12	16	54.78	6	54.92	55.10	10	17,282	0.06%
2020/08/11	15	55.70	9	55.78	55.70	6	17,177	0.03%
2020/08/10	14	54.29	4	54.45	54.40	10	17,148	0.06%
2020/08/07	81	54.95	2	55.00	55.00	79	17,295	0.46%
2020/08/06	36	56.72	23	56.37	56.40	13	17,063	0.08%
2020/08/05	85	58.27	17	58.24	58.00	68	16,667	0.41%
2020/08/04	4	58.80	1	58.70	58.70	3	16,474	0.02%
2020/08/03	59	59.59	0	0.00	59.30	59	16,402	0.36%
2020/07/31	10	60.10	29	60.72	60.60	-19	16,480	-0.12%
2020/07/30	11	59.92	11	59.92	60.20	0	16,520	0.00%
2020/07/29	9	58.80	1	59.10	58.90	8	16,481	0.05%
2020/07/28	6	59.85	3	59.93	59.50	3	16,514	0.02%
2020/07/27	38	59.78	117	59.65	59.60	-79	16,716	-0.47%	大賣/
2020/07/24	25	61.56	23	61.00	60.40	2	16,853	0.01%
2020/07/23	8	61.64	69	61.92	62.00	-61	16,968	-0.36%
2020/07/22	19	62.07	27	62.17	61.70	-8	17,022	-0.05%
2020/07/21	0	0.00	134.4	61.15	61.20	-134.4	16,870	-0.80%	大賣/鉅額交易
2020/07/20	5	60.54	9	60.74	60.80	-4	16,851	-0.02%
2020/07/17	8	60.45	12	60.65	60.20	-4	17,012	-0.02%
2020/07/16	125	60.59	23	60.76	60.30	102	17,295	0.59%	大買/鉅額交易
2020/07/15	53	61.03	10	60.57	60.10	43	17,225	0.25%
2020/07/14	62	61.87	17	62.39	61.50	45	17,222	0.26%
2020/07/13	45	62.50	59	62.24	62.70	-14	16,903	-0.08%
2020/07/10	20	60.17	15	60.40	59.60	5	16,663	0.03%
2020/07/09	10	60.86	24	60.95	61.00	-14	16,657	-0.08%
2020/07/08	10	60.39	13	60.42	60.20	-3	16,765	-0.02%
2020/07/07	2	59.80	1	60.80	60.80	1	16,817	0.01%
2020/07/06	9	59.88	7	60.00	60.20	2	16,885	0.01%
2020/07/03	5	59.80	25	59.80	59.80	-20	17,143	-0.12%
2020/07/02	24	60.48	9	60.37	60.50	15	17,551	0.09%
2020/07/01	11	61.17	54	61.20	61.00	-43	17,699	-0.24%
2020/06/30	2	60.75	9	60.82	61.00	-7	17,652	-0.04%
2020/06/29	21	59.52	1	60.40	59.50	20	17,948	0.11%
2020/06/24	2	60.70	4	60.53	60.80	-2	17,985	-0.01%
2020/06/23	13	59.85	1	60.30	60.00	12	18,192	0.07%
2020/06/22	14	59.82	0	0.00	59.90	14	18,532	0.08%
2020/06/19	7	60.01	1	60.00	59.80	6	18,742	0.03%
2020/06/18	22	60.24	3	60.33	60.40	19	18,709	0.10%
2020/06/17	19	60.77	0	0.00	60.60	19	18,849	0.10%
2020/06/16	4	61.28	1	61.00	61.50	3	19,172	0.02%
2020/06/15	55	60.39	22	60.36	60.00	33	19,427	0.17%
2020/06/12	27	60.38	0	0.00	61.20	27	19,493	0.14%
2020/06/11	25	62.31	8	62.59	61.80	17	19,631	0.09%
2020/06/10	2	63.65	18	63.98	64.00	-16	19,580	-0.08%
2020/06/09	9	63.28	129	63.51	63.40	-120	19,695	-0.61%	大賣/鉅額交易
2020/06/08	29	63.83	0	0.00	63.80	29	19,846	0.15%
2020/06/05	22.1	63.30	9	63.86	64.20	13.1	19,428	0.07%
2020/06/04	25	62.35	21	62.72	62.20	4	18,970	0.02%
2020/06/03	9	60.81	11	60.89	61.20	-2	18,536	-0.01%
2020/06/02	32	60.36	25	60.20	60.10	7	18,384	0.04%
2020/06/01	1	60.70	4	60.70	60.90	-3	18,384	-0.02%
2020/05/29	8	60.05	0	0.00	59.80	8	18,412	0.04%
2020/05/28	70	61.37	22	62.41	60.90	48	18,336	0.26%
2020/05/27	3	60.60	22	60.72	60.70	-19	18,213	-0.10%
2020/05/26	1	61.00	7	60.79	60.70	-6	18,430	-0.03%
2020/05/25	0	0.00	1	59.00	59.70	-1	18,475	-0.01%
2020/05/22	32	59.76	1	61.00	59.40	31	18,595	0.17%
2020/05/21	3	60.80	1	60.60	60.80	2	18,609	0.01%
2020/05/20	12	60.68	0	0.00	59.90	12	18,581	0.06%
2020/05/19	12	58.98	0	0.00	59.20	12	18,672	0.06%
2020/05/18	10	58.67	0	0.00	58.50	10	18,652	0.05%
2020/05/15	11	60.69	11	61.03	60.10	0	18,773	0.00%
2020/05/14	61	61.25	600	60.85	60.00	-539	18,736	-2.88%	大賣/鉅額交易
2020/05/13	5	62.92	5	63.02	62.90	0	18,450	0.00%
2020/05/12	31	63.84	2	63.80	63.60	29	18,589	0.16%
2020/05/11	15	64.82	23.1	65.01	64.70	-8.1	18,536	-0.04%
2020/05/08	10	64.06	3	64.30	63.80	7	18,492	0.04%
2020/05/07	6	64.25	3	64.47	64.40	3	18,441	0.02%
2020/05/06	24	63.73	1	64.30	63.30	23	18,319	0.13%
2020/05/05	4	63.18	6	63.30	63.00	-2	18,303	-0.01%
2020/05/04	8	62.83	9	62.87	62.80	-1	18,661	-0.01%
2020/04/30	1	65.00	6	65.10	65.00	-5	18,567	-0.03%
2020/04/29	19	64.27	11	64.18	64.20	8	18,365	0.04%
2020/04/28	6	62.45	12	62.55	63.20	-6	18,233	-0.03%
2020/04/27	2	60.70	12	60.93	61.60	-10	18,118	-0.06%
2020/04/24	9	59.16	2	59.30	59.10	7	18,035	0.04%
2020/04/23	7	59.33	5	60.06	59.40	2	17,998	0.01%
2020/04/22	44	57.15	45	58.59	59.90	-1	17,919	-0.01%
2020/04/21	18	58.61	9	59.44	58.00	9	17,733	0.05%
2020/04/20	2.1	60.68	25	60.68	60.80	-22.9	17,473	-0.13%
2020/04/17	2	61.75	63	61.57	61.10	-61	17,652	-0.35%
2020/04/16	60	60.65	12	61.00	61.60	48	17,438	0.28%
2020/04/15	37	61.19	10	61.58	61.30	27	17,361	0.16%
2020/04/14	5	60.92	4	60.95	60.70	1	17,341	0.01%
2020/04/13	9	60.21	29	60.38	59.80	-20	17,368	-0.12%
2020/04/10	13	62.12	67	61.77	62.00	-54	17,119	-0.32%
2020/04/09	4	63.70	10	64.29	62.60	-6	17,198	-0.03%
2020/04/08	42	62.06	21	63.04	63.40	21	17,481	0.12%
2020/04/07	24	60.92	122	60.94	62.00	-98	17,099	-0.57%	大賣/
2020/04/06	15	54.83	8	55.31	56.40	7	16,665	0.04%
2020/04/01	2	53.50	19	53.35	53.90	-17	16,459	-0.10%
2020/03/31	18	52.91	14	53.89	53.70	4	16,285	0.02%
2020/03/30	107	52.43	2	53.35	53.90	105	15,892	0.66%	大買/鉅額交易
2020/03/27	46	55.60	27	55.88	55.00	19	15,737	0.12%
2020/03/26	50	53.59	113	54.04	54.00	-63	15,448	-0.41%	大賣/
2020/03/25	41	52.22	7	52.51	52.60	34	15,288	0.22%
2020/03/24	23.2	48.53	26	48.36	48.30	-2.8	15,366	-0.02%
2020/03/23	4.4	44.56	6	45.12	44.20	-1.7	15,378	-0.01%
2020/03/20	133.5	48.94	9	48.94	48.65	124.5	15,594	0.80%	大買/鉅額交易
2020/03/19	61	46.12	0.1	45.20	45.20	60.9	15,699	0.39%
2020/03/18	4.1	52.69	0	0.00	50.20	4.1	15,940	0.03%
2020/03/17	37	56.51	25	57.26	54.10	12	15,935	0.08%
2020/03/16	2	59.70	2	63.30	59.20	0	15,889	0.00%
2020/03/13	8.1	60.29	14	60.46	62.90	-5.9	15,789	-0.04%
2020/03/12	40	66.76	47	67.85	66.00	-7	15,712	-0.04%
2020/03/11	34	74.57	37	74.40	72.60	-3	15,616	-0.02%
2020/03/10	23	74.23	13	74.43	74.90	10	16,247	0.06%
2020/03/09	27.1	76.00	0	0.00	74.80	27.1	16,399	0.17%
2020/03/06	10	78.50	1	79.30	78.50	9	16,572	0.05%
2020/03/05	2	79.95	9	79.94	80.10	-7	16,512	-0.04%
2020/03/04	5	78.32	1	78.50	78.60	4	16,441	0.02%
2020/03/03	9	78.03	6	78.00	77.80	3	16,394	0.02%
2020/03/02	8	75.91	5	76.14	76.30	3	16,307	0.02%
2020/02/27	16	78.52	2	78.30	77.30	14	16,166	0.09%
2020/02/26	7	81.90	2	81.75	81.40	5	15,899	0.03%
2020/02/25	13	83.28	4	83.05	83.30	9	15,824	0.06%
2020/02/24	2	84.00	3	85.20	84.50	-1	15,791	-0.01%
2020/02/21	3	84.40	0	0.00	84.40	3	15,767	0.02%
2020/02/20	17	83.85	3	84.73	83.60	14	15,878	0.09%
2020/02/19	2	82.60	5	84.96	84.80	-3	15,889	-0.02%
2020/02/18	38	84.81	37	85.32	83.80	1	15,912	0.01%
2020/02/17	0	0.00	50	88.46	88.00	-50	15,974	-0.31%
2020/02/14	14	86.49	17	86.46	86.80	-3	15,958	-0.02%
2020/02/13	16	86.46	39	86.06	86.50	-23	15,905	-0.14%
2020/02/12	0	0.00	1	84.60	84.70	-1	15,692	-0.01%
2020/02/11	1	84.00	9	84.97	85.10	-8	15,604	-0.05%
2020/02/10	4	83.25	3	83.67	83.50	1	15,557	0.01%
2020/02/07	0.2	84.00	3	84.67	84.30	-2.8	15,720	-0.02%
2020/02/06	2	84.70	2	84.70	85.10	0	16,029	0.00%
2020/02/05	5	82.84	6	83.97	84.40	-1	16,011	-0.01%
2020/02/04	1	78.60	0	0.00	79.90	1	15,700	0.01%
2020/02/03	12	78.93	2	74.40	79.40	10	15,804	0.06%
2020/01/31	2	79.40	5	78.32	78.10	-3	15,856	-0.02%
2020/01/30	2	78.30	5	78.54	77.80	-3	15,773	-0.02%
2020/01/20	4	85.08	3	85.10	85.20	1	15,557	0.01%
2020/01/17	1	84.00	0	0.00	83.60	1	15,652	0.01%
2020/01/15	0	0.00	1	85.10	83.80	-1	15,707	-0.01%
2020/01/14	1	84.70	2	84.80	85.30	-1	15,890	-0.01%
2020/01/13	504	86.10	11	86.16	85.50	493	15,918	3.10%	大買/鉅額交易
2020/01/10	4	83.78	3	83.90	84.30	1	15,943	0.01%
2020/01/09	3	84.10	4	84.40	83.40	-1	15,933	-0.01%
2020/01/08	9	83.58	8	83.41	82.60	1	15,985	0.01%
2020/01/07	27	80.51	53	81.09	81.10	-26	15,937	-0.16%
2020/01/06	30	83.70	0	0.00	83.70	30	16,165	0.19%
2020/01/03	27	84.66	24	84.72	84.80	3	16,883	0.02%
2020/01/02	41	86.22	54	87.58	86.00	-13	16,981	-0.08%
2019/12/31	1	83.30	0	0.00	83.40	1	16,518	0.01%
2019/12/30	20	84.90	0	0.00	84.50	20	16,674	0.12%
2019/12/27	12	84.68	12	84.37	83.60	0	16,779	0.00%
2019/12/26	0	0.00	22	83.92	83.70	-22	16,857	-0.13%
2019/12/25	0	0.00	20	83.53	84.10	-20	17,027	-0.12%
2019/12/24	4	83.28	3	83.50	83.50	1	17,325	0.01%
2019/12/23	4	83.02	4	82.73	82.60	0	17,442	0.00%
2019/12/20	21	84.26	2	84.75	83.50	19	17,427	0.11%
2019/12/19	12	85.36	17	85.76	85.50	-5	17,330	-0.03%
2019/12/18	34	83.92	30	83.59	84.00	4	17,121	0.02%
2019/12/17	47	84.88	92	85.46	85.30	-45	16,935	-0.27%
2019/12/16	267	83.31	79	82.98	82.80	188	16,537	1.14%	大買/鉅額交易
2019/12/13	18	79.51	23	80.05	79.60	-5	16,307	-0.03%
2019/12/12	3	76.63	91.2	77.32	77.30	-88.2	16,202	-0.54%
2019/12/11	56	75.91	53	76.88	75.60	3	16,149	0.02%
2019/12/10	21	75.58	5	75.68	75.10	16	15,982	0.10%
2019/12/09	34	76.46	3	76.57	76.00	31	15,918	0.19%
2019/12/06	28	76.91	24.5	77.42	75.30	3.5	15,863	0.02%
2019/12/05	38	75.37	70	77.04	77.20	-32	15,614	-0.20%
2019/12/04	13.5	72.83	11	72.44	72.60	2.5	15,170	0.02%
2019/12/03	13	73.12	12	73.48	73.30	1	15,695	0.01%
2019/12/02	4	71.08	6	71.07	71.60	-2	15,683	-0.01%
2019/11/29	16	71.04	18	71.45	71.20	-2	15,714	-0.01%
2019/11/28	0	0.00	6	71.93	71.70	-6	15,743	-0.04%
2019/11/27	5	71.16	4	71.13	71.10	1	16,042	0.01%
2019/11/26	2	71.60	0	0.00	70.80	2	16,240	0.01%
2019/11/25	0	0.00	4	71.00	70.80	-4	16,229	-0.02%
2019/11/22	2	70.00	3	70.73	70.10	-1	16,398	-0.01%
2019/11/21	9	69.01	3	69.07	69.30	6	16,432	0.04%
2019/11/20	4	70.28	4	70.90	71.00	0	16,400	0.00%
2019/11/19	13	71.66	33	71.67	71.20	-20	16,383	-0.12%
2019/11/18	50	71.20	5	71.44	71.10	45	16,350	0.27%
2019/11/14	16	67.84	8	68.46	67.20	8	16,375	0.05%
2019/11/13	12.2	70.39	7	70.74	69.90	5.2	16,213	0.03%
2019/11/12	1	71.70	2	71.70	72.00	-1	16,380	-0.01%
2019/11/11	5	71.62	35	71.31	71.20	-30	16,841	-0.18%
2019/11/08	1	72.70	1	72.50	72.40	0	16,960	0.00%
2019/11/07	26	72.10	7	72.10	72.40	19	17,237	0.11%
2019/11/06	4	73.15	1	72.60	72.50	3	17,622	0.02%
2019/11/05	18	72.25	32	72.57	73.00	-14	17,609	-0.08%
2019/11/04	7	70.01	4	70.35	69.80	3	17,614	0.02%
2019/11/01	2	69.65	2	70.00	70.60	0	17,772	0.00%
2019/10/31	5	70.34	13	70.31	70.00	-8	18,113	-0.04%
2019/10/30	8	71.15	7	71.07	71.10	1	18,232	0.01%
2019/10/29	5	72.20	0	0.00	72.30	5	18,513	0.03%
2019/10/28	0	0.00	7	72.17	71.90	-7	18,880	-0.04%
2019/10/25	3	72.17	2	72.65	71.70	1	19,226	0.01%
2019/10/24	1	71.20	4	71.13	71.30	-3	19,474	-0.02%
2019/10/23	2	70.75	1	70.90	70.60	1	20,013	0.00%
2019/10/22	13	71.03	3	70.87	70.90	10	20,315	0.05%
2019/10/21	2	71.10	1	71.50	71.60	1	20,699	0.00%
2019/10/18	9	71.87	9	72.24	72.30	0	21,155	0.00%
2019/10/17	10	70.09	6	69.52	70.40	4	21,006	0.02%
2019/10/16	7	70.46	7	70.29	70.00	0	21,169	0.00%
2019/10/15	11.2	70.08	1	71.30	69.60	10.2	21,329	0.05%
2019/10/14	1	72.10	3	73.43	71.70	-2	21,521	-0.01%
2019/10/09	48	73.39	137	73.49	71.40	-89	21,722	-0.41%	大賣/
2019/10/08	35	78.96	0	0.00	78.60	35	22,011	0.16%
2019/10/07	2	81.15	5	81.56	81.70	-3	22,204	-0.01%
2019/10/04	3	79.33	2	79.65	79.20	1	22,600	0.00%
2019/10/03	8	80.04	27	80.00	79.90	-19	22,655	-0.08%
2019/10/02	22	81.52	3	82.47	82.00	19	22,675	0.08%
2019/10/01	5	82.68	3	82.40	83.10	2	22,863	0.01%
2019/09/27	55	81.75	6	81.92	80.50	49	23,213	0.21%
2019/09/26	56	82.90	42	84.32	84.30	14	23,309	0.06%
2019/09/25	37	83.78	11.2	84.19	85.00	25.8	23,355	0.11%
2019/09/24	9	85.18	4	85.68	85.40	5	23,564	0.02%
2019/09/23	17	83.91	29	84.69	85.00	-12	23,513	-0.05%
2019/09/20	2	82.60	18	82.54	82.90	-16	23,470	-0.07%
2019/09/19	9	81.38	11	81.41	81.40	-2	23,507	-0.01%
2019/09/18	14	82.41	14	82.21	82.10	0	23,652	0.00%
2019/09/17	29	81.76	8	81.64	82.00	21	23,426	0.09%
2019/09/16	0	0.00	7	78.26	78.10	-7	23,070	-0.03%
2019/09/12	0	0.00	9	77.72	77.80	-9	22,934	-0.04%
2019/09/11	2	76.90	4	76.65	76.90	-2	23,092	-0.01%
2019/09/10	5	76.50	0	0.00	76.50	5	23,073	0.02%
2019/09/09	2	76.40	2	76.90	76.50	0	22,963	0.00%
2019/09/06	5	77.12	2	77.75	77.10	3	22,935	0.01%
2019/09/05	14	76.83	175	76.15	76.90	-161	22,727	-0.71%	大賣/鉅額交易
2019/09/04	6	73.15	43	73.39	73.00	-37	22,048	-0.17%
2019/09/03	8	71.60	7	71.50	71.20	1	21,843	0.00%
2019/09/02	150	71.77	8	71.56	71.80	142	21,945	0.65%	大買/鉅額交易
2019/08/30	24	70.28	96	70.76	70.40	-72	22,042	-0.33%
2019/08/29	41	71.46	0	0.00	70.90	41	21,791	0.19%
2019/08/28	3	72.60	36	72.68	73.50	-33	21,629	-0.15%
2019/08/27	2	72.35	7	72.06	72.40	-5	21,576	-0.02%
2019/08/26	8	70.14	13	70.32	71.10	-5	21,613	-0.02%
2019/08/23	0	0.00	6	71.22	71.50	-6	21,653	-0.03%
2019/08/22	2	70.40	4	70.40	70.30	-2	21,891	-0.01%
2019/08/21	2	69.80	3	70.20	70.20	-1	21,999	0.00%
2019/08/20	10	69.84	4	71.55	69.60	6	21,910	0.03%
2019/08/19	12	71.18	5	71.42	71.50	7	21,701	0.03%
2019/08/16	4	71.68	5	71.62	71.30	-1	21,706	0.00%
2019/08/15	22	71.63	11	71.47	71.40	11	21,528	0.05%
2019/08/14	4	71.88	27	71.75	72.50	-23	21,327	-0.11%
2019/08/13	4	68.80	4	69.45	68.80	0	20,914	0.00%
2019/08/12	1	69.30	29	69.16	69.30	-28	20,823	-0.13%
2019/08/08	20	68.52	2	68.70	68.10	18	20,648	0.09%
2019/08/07	16	70.31	25	70.51	69.80	-9	20,380	-0.04%
2019/08/06	33	68.80	10	68.68	69.20	23	20,360	0.11%
2019/08/05	57	71.57	23	70.97	70.90	34	20,128	0.17%
2019/08/02	17	72.49	39	72.29	72.30	-22	19,947	-0.11%
2019/08/01	2	72.95	8	73.25	74.10	-6	19,603	-0.03%
2019/07/31	106	74.53	22	73.84	74.00	84	19,326	0.43%	大買/
2019/07/30	29	74.46	98	75.36	75.80	-69	18,943	-0.36%
2019/07/29	66	75.54	14	74.83	74.80	52	18,672	0.28%
2019/07/26	27	75.84	90	76.23	77.00	-63	18,418	-0.34%
2019/07/25	37	74.25	217	74.15	76.50	-180	18,036	-1.00%	大賣/鉅額交易
2019/07/24	170	71.14	25	71.60	71.80	145	17,555	0.83%	大買/鉅額交易
2019/07/23	72	72.02	126	72.37	72.30	-54	17,288	-0.31%	大賣/
2019/07/22	14	69.73	189	69.38	69.80	-175	16,822	-1.04%	大賣/鉅額交易
2019/07/19	102	67.49	1	67.50	67.70	101	16,681	0.61%	大買/鉅額交易
2019/07/18	47	67.38	5.1	66.95	66.70	41.9	16,766	0.25%
2019/07/17	77	67.34	23	67.83	67.70	54	16,761	0.32%
2019/07/16	71	68.55	31	68.15	67.90	40	16,403	0.24%
2019/07/15	38	67.80	49	68.95	69.90	-11	16,011	-0.07%
2019/07/12	62	66.78	72	67.30	66.70	-10	15,539	-0.06%
2019/07/11	32	64.94	83	65.38	65.40	-51	14,914	-0.34%
2019/07/10	72	64.00	68	64.14	64.40	4	14,508	0.03%
2019/07/09	0	0.00	51	61.97	62.80	-51	14,063	-0.36%
2019/07/08	75	61.17	6	61.23	61.00	69	13,989	0.49%
2019/07/05	20	61.12	35	60.69	62.00	-15	13,864	-0.11%
2019/07/04	28	59.01	16	59.35	59.20	12	13,603	0.09%
2019/07/03	10	65.30	12	65.67	65.20	-2	13,120	-0.02%
2019/07/02	27	66.41	75	66.46	66.30	-48	12,926	-0.37%
2019/07/01	5	65.76	24	65.63	66.00	-19	12,763	-0.15%
2019/06/28	0	0.00	40	64.24	64.50	-40	12,675	-0.32%
2019/06/27	2	64.10	15	64.01	64.10	-13	12,671	-0.10%
2019/06/26	16	63.81	5	64.32	63.70	11	12,576	0.09%
2019/06/25	23	63.99	24	63.93	63.30	-1	12,511	-0.01%
2019/06/21	1	63.00	3	63.17	63.00	-2	12,376	-0.02%
2019/06/20	1	62.30	0	0.00	62.30	1	12,425	0.01%
2019/06/19	1.1	61.82	7	61.96	62.10	-5.9	12,690	-0.05%
2019/06/18	0	0.00	1	60.90	60.90	-1	12,913	-0.01%
2019/06/17	1	61.10	0	0.00	60.90	1	13,002	0.01%
2019/06/14	3	61.00	2	61.05	60.80	1	13,029	0.01%
2019/06/13	1	60.80	2	61.05	60.90	-1	13,208	-0.01%
2019/06/12	0	0.00	7	60.16	60.70	-7	13,381	-0.05%
2019/06/11	18	59.57	0	0.00	59.40	18	13,387	0.13%
2019/06/10	4	59.35	1	59.60	59.30	3	13,385	0.02%
2019/06/06	15	59.27	3	59.53	59.20	12	13,309	0.09%
2019/06/05	6	61.23	3	61.83	60.50	3	13,197	0.02%
2019/06/04	29	61.12	11	61.17	60.90	18	13,239	0.14%
2019/06/03	12	61.70	32	61.74	61.90	-20	13,345	-0.15%
2019/05/31	14	60.78	18	61.23	61.60	-4	13,594	-0.03%
2019/05/30	8	59.61	7	59.44	60.00	1	13,647	0.01%
2019/05/29	19	58.50	6	58.33	58.00	13	14,301	0.09%
2019/05/28	18	61.05	2	60.85	60.90	16	14,202	0.11%
2019/05/27	1	60.40	1	61.20	60.50	0	14,243	0.00%
2019/05/23	1	60.10	5	60.10	60.20	-4	14,524	-0.03%
2019/05/21	29	61.02	5	61.50	61.50	24	14,511	0.17%
2019/05/20	2	61.00	1	60.70	60.90	1	14,456	0.01%
2019/05/17	2	61.25	10	61.00	60.60	-8	14,483	-0.06%
2019/05/16	3	61.30	0	0.00	61.00	3	14,663	0.02%
2019/05/15	8	62.44	1	62.70	62.00	7	14,857	0.05%
2019/05/14	5	60.68	8	59.90	61.50	-3	14,930	-0.02%
2019/05/13	33	61.86	2	62.30	61.10	31	14,868	0.21%
2019/05/10	17	64.09	2	64.40	63.80	15	14,877	0.10%
2019/05/09	14	64.63	2	65.00	64.20	12	14,873	0.08%
2019/05/08	11	65.53	68	65.58	65.90	-57	14,917	-0.38%
2019/05/07	0	0.00	7	65.87	66.20	-7	15,090	-0.05%
2019/05/06	67	65.29	10	65.20	65.00	57	15,350	0.37%
2019/05/03	2	66.35	7	66.24	66.70	-5	15,458	-0.03%
2019/05/02	7	65.70	3	65.67	65.70	4	15,502	0.03%
2019/04/30	14	65.10	10	65.60	65.40	4	15,440	0.03%
2019/04/29	24	64.94	11	65.37	64.70	13	15,403	0.08%
2019/04/26	7	65.56	6	65.98	66.00	1	15,443	0.01%
2019/04/25	16	65.89	32	66.32	65.50	-16	15,607	-0.10%
2019/04/24	34	65.16	21	65.30	65.40	13	15,701	0.08%
2019/04/23	6	65.05	42	64.66	64.90	-36	15,609	-0.23%
2019/04/22	5	63.92	9	63.90	63.80	-4	15,427	-0.03%
2019/04/19	9	63.89	8	63.83	63.70	1	15,609	0.01%
2019/04/18	5	63.30	5	64.04	63.10	0	15,726	0.00%
2019/04/17	13	63.25	100	63.74	63.90	-87	15,680	-0.55%
2019/04/16	12	62.28	25	62.54	62.70	-13	15,271	-0.09%
2019/04/15	3	61.00	6	61.45	61.70	-3	15,292	-0.02%
2019/04/12	10	60.62	2	60.45	60.50	8	15,430	0.05%
2019/04/11	45	62.18	7	62.20	61.60	38	15,579	0.24%
2019/04/10	6	62.32	1	62.40	62.50	5	15,541	0.03%
2019/04/09	44	62.79	2	63.05	62.60	42	15,544	0.27%
2019/04/08	9	62.56	13	62.83	63.00	-4	15,589	-0.03%
2019/04/03	3	62.20	0	0.00	62.30	3	15,573	0.02%
2019/04/02	0	0.00	24	61.80	61.70	-24	15,576	-0.15%
2019/04/01	8	61.66	15	61.22	61.00	-7	15,479	-0.05%
2019/03/29	2	60.95	8	61.10	61.40	-6	15,297	-0.04%
2019/03/28	4	60.60	0	0.00	60.80	4	15,362	0.03%
2019/03/27	3	61.17	2	61.50	61.10	1	15,426	0.01%
2019/03/26	10	61.22	8	61.30	61.00	2	15,503	0.01%
2019/03/25	17	61.48	6	61.17	61.10	11	15,537	0.07%
2019/03/22	9	63.60	35	63.87	63.10	-26	15,375	-0.17%
2019/03/21	10	62.69	20	62.69	62.80	-10	15,116	-0.07%
2019/03/20	6	59.95	4	60.30	60.60	2	14,789	0.01%
2019/03/19	14	59.76	1	59.90	59.70	13	14,829	0.09%
2019/03/18	31	60.11	2	59.45	59.50	29	14,908	0.19%
2019/03/15	7	60.53	3	60.50	60.10	4	15,087	0.03%
2019/03/14	5	60.12	14	60.10	60.30	-9	14,991	-0.06%
2019/03/13	2	60.55	1	60.70	60.10	1	15,174	0.01%
2019/03/12	7	61.01	2	61.25	60.80	5	15,594	0.03%
2019/03/11	10	60.57	0	0.00	60.40	10	15,731	0.06%
2019/03/08	7	59.46	4	60.33	60.50	3	16,027	0.02%
2019/03/07	22	60.86	2	60.35	60.00	20	16,221	0.12%
2019/03/06	33	61.51	7	61.36	61.40	26	16,501	0.16%
2019/03/05	42	64.02	31	63.99	63.10	11	16,394	0.07%
2019/03/04	26	64.88	9	65.10	64.80	17	16,369	0.10%
2019/02/27	7	62.83	8	62.88	62.20	-1	15,802	-0.01%
2019/02/26	1	62.70	1	62.50	62.00	0	15,710	0.00%
2019/02/25	4	61.53	1	61.50	61.60	3	15,707	0.02%
2019/02/22	11	61.75	6	62.17	60.90	5	15,771	0.03%
2019/02/21	7	60.70	3	60.77	60.80	4	15,743	0.03%
2019/02/20	0	0.00	4	60.20	60.60	-4	15,996	-0.03%
2019/02/19	4	60.40	6	60.80	60.50	-2	16,166	-0.01%
2019/02/18	6	60.40	1	60.30	60.20	5	16,231	0.03%
2019/02/15	42	60.68	5	60.30	60.00	37	16,456	0.22%
2019/02/14	0	0.00	9	62.51	62.10	-9	16,908	-0.05%
2019/02/13	12	59.57	3	60.23	60.50	9	16,720	0.05%
2019/02/12	8	59.60	33	59.70	60.00	-25	16,634	-0.15%
2019/02/11	19	59.24	2	59.60	59.00	17	16,723	0.10%
2019/01/30	3	59.83	4	59.48	60.10	-1	16,698	-0.01%
2019/01/29	21	58.85	2	59.70	58.80	19	16,892	0.11%
2019/01/28	7	61.29	15	61.13	60.80	-8	16,946	-0.05%
2019/01/25	31	60.31	66	61.53	60.00	-35	17,441	-0.20%
2019/01/24	1	58.30	46.3	58.92	59.60	-45.3	17,578	-0.26%
2019/01/23	1	56.10	12	56.91	57.00	-11	17,784	-0.06%
2019/01/22	2	56.80	3	56.97	56.50	-1	17,962	-0.01%
2019/01/21	5	57.20	13	56.92	57.20	-8	18,153	-0.04%
2019/01/18	4	56.05	8	56.03	56.40	-4	18,315	-0.02%
2019/01/17	16	55.39	11	55.96	55.10	5	18,690	0.03%
2019/01/16	57	55.71	25.4	56.18	56.40	31.6	18,690	0.17%
2019/01/15	0	0.00	36	53.67	53.60	-36	18,317	-0.20%
2019/01/14	6	52.40	3	53.10	52.00	3	18,313	0.02%
2019/01/11	5	53.82	3	53.13	53.50	2	18,682	0.01%
2019/01/10	4	53.88	24	54.05	53.80	-20	18,912	-0.11%
2019/01/09	2.3	52.48	13	52.70	52.50	-10.8	19,145	-0.06%
2019/01/08	13	51.70	5	52.00	51.70	8	19,658	0.04%
2019/01/07	10	51.78	22	52.16	51.80	-12	20,232	-0.06%
2019/01/04	39	50.62	11	51.04	51.60	28	20,387	0.14%
2019/01/03	4	51.93	1	52.40	51.50	3	20,481	0.01%
2019/01/02	1	55.50	1	55.00	55.00	0	20,280	0.00%
2018/12/27	1	56.00	4	55.60	55.80	-3	20,546	-0.01%
2018/12/26	36	54.78	11	54.55	54.10	25	20,886	0.12%
2018/12/25	11	54.93	25	56.69	57.00	-14	20,699	-0.07%
2018/12/24	6	54.47	12	54.92	56.00	-6	20,630	-0.03%
2018/12/21	0	0.00	13	53.00	53.90	-13	20,769	-0.06%
2018/12/20	2	53.10	0	0.00	53.20	2	20,727	0.01%
2018/12/19	8	53.25	11	53.30	53.70	-3	20,739	-0.01%
2018/12/18	7	53.73	8	54.06	54.50	-1	20,886	0.00%
2018/12/17	3	53.37	4	53.18	53.50	-1	21,045	0.00%
2018/12/14	5	53.22	0	0.00	53.50	5	21,101	0.02%
2018/12/13	1	54.10	2	53.90	54.30	-1	21,248	0.00%
2018/12/12	3	53.23	0	0.00	53.70	3	21,266	0.01%
2018/12/11	1	53.00	14	52.96	52.90	-13	21,435	-0.06%
2018/12/10	38	52.14	3	52.77	52.10	35	21,444	0.16%
2018/12/07	2	55.70	4	55.68	55.70	-2	21,240	-0.01%
2018/12/06	30	55.70	4	54.90	55.00	26	21,318	0.12%
2018/12/05	89	56.79	65	56.98	56.90	24	21,196	0.11%
2018/12/04	5	62.22	7	62.23	62.00	-2	20,978	-0.01%
2018/12/03	35	63.05	11	63.35	62.80	24	21,411	0.11%
2018/11/30	6	61.00	78	61.03	61.00	-72	21,352	-0.34%
2018/11/29	16	61.66	31	60.96	60.30	-15	21,074	-0.07%
2018/11/28	44	58.55	51	58.46	58.60	-7	20,549	-0.03%
2018/11/27	81	57.56	89	57.02	58.00	-8	20,421	-0.04%
2018/11/26	20	57.48	4	57.63	57.30	16	20,280	0.08%
2018/11/23	9	57.57	3	56.67	56.10	6	20,060	0.03%
2018/11/22	16	58.05	33	58.09	58.00	-17	19,999	-0.09%
2018/11/21	10	56.67	1	56.50	57.80	9	19,955	0.05%
2018/11/20	15	56.84	16	57.23	57.50	-1	19,930	-0.01%
2018/11/19	36	56.81	10	56.77	57.50	26	19,764	0.13%
2018/11/16	9	55.80	3	56.20	54.60	6	19,540	0.03%
2018/11/15	25	55.75	4	55.95	55.90	21	19,505	0.11%
2018/11/14	9	56.41	14	56.75	56.50	-5	19,728	-0.03%
2018/11/13	9	55.94	30	55.83	56.20	-21	19,607	-0.11%
2018/11/12	4	53.38	2	53.90	53.80	2	19,062	0.01%
2018/11/09	4	53.83	7	54.01	54.20	-3	19,229	-0.02%
2018/11/08	6.2	55.64	5	56.22	53.80	1.2	19,260	0.01%
2018/11/07	8	54.01	7	54.07	55.20	1	19,218	0.01%
2018/11/06	7	53.01	12	54.31	52.20	-5	19,372	-0.03%
2018/11/05	50	55.58	72	55.95	55.70	-22	19,130	-0.11%
2018/11/02	2,530.3	56.85	34	56.84	56.10	2,496.3	18,950	13.17%	大買/鉅額交易
2018/11/01	15	53.90	6	53.23	54.40	9	18,486	0.05%
2018/10/31	20	51.02	7	50.57	51.40	13	18,245	0.07%
2018/10/30	17	48.06	13	48.38	48.50	4	18,057	0.02%
2018/10/29	2	46.15	3	46.40	46.60	-1	18,136	-0.01%
2018/10/26	12	45.80	8	46.18	46.00	4	18,007	0.02%
2018/10/25	18	45.93	382	45.94	45.75	-364	17,850	-2.04%	大賣/鉅額交易
2018/10/24	1	49.50	0	0.00	49.30	1	17,412	0.01%
2018/10/23	5	51.12	1	50.50	50.50	4	17,196	0.02%
2018/10/22	2	50.70	27	50.86	52.50	-25	17,104	-0.15%
2018/10/19	31	51.55	20	51.53	52.10	11	17,086	0.06%
2018/10/18	5	52.48	7	52.09	51.50	-2	16,829	-0.01%
2018/10/17	35	55.29	20	56.15	54.40	15	16,582	0.09%
2018/10/16	50	54.88	24	55.37	54.10	26	16,399	0.16%
2018/10/15	5	56.34	11	56.79	57.20	-6	15,984	-0.04%
2018/10/12	2	52.40	18	52.08	53.30	-16	15,807	-0.10%
2018/10/11	6	48.40	17	48.96	48.50	-11	16,127	-0.07%
2018/10/09	2	52.30	7	52.59	52.30	-5	15,936	-0.03%
2018/10/05	9	52.70	5	52.58	52.20	4	16,046	0.02%
2018/10/04	26	54.96	0	0.00	53.90	26	15,944	0.16%
2018/10/02	0	0.00	1	58.80	58.40	-1	15,806	-0.01%
2018/10/01	2	58.20	5	59.18	59.20	-3	15,987	-0.02%
2018/09/28	14	58.31	4	59.58	58.10	10	16,032	0.06%
2018/09/27	6	59.40	0	0.00	59.80	6	16,022	0.04%
2018/09/26	54	60.78	2	60.60	60.20	52	16,059	0.32%
2018/09/25	1	61.80	12	60.62	61.70	-11	15,996	-0.07%
2018/09/21	17	57.58	5	58.00	58.50	12	15,787	0.08%
2018/09/20	1	59.60	5	59.60	59.50	-4	15,577	-0.03%
2018/09/19	25	60.62	28	60.38	60.00	-3	15,619	-0.02%
2018/09/18	9	59.60	2	59.45	59.30	7	15,521	0.05%
2018/09/17	8	60.91	7	62.10	61.20	1	15,653	0.01%
2018/09/14	1	59.70	2.3	59.83	59.60	-1.3	15,536	-0.01%
2018/09/13	2	57.55	2	57.65	57.50	0	15,487	0.00%
2018/09/12	12	57.83	0	0.00	57.40	12	15,392	0.08%
2018/09/11	3	60.00	5	59.92	60.10	-2	15,284	-0.01%
2018/09/10	3	58.47	15	58.68	59.40	-12	15,273	-0.08%
2018/09/07	14	58.80	20	59.06	57.50	-6	15,057	-0.04%
2018/09/06	17	64.15	2	63.80	63.60	15	14,555	0.10%
2018/09/05	0	0.00	2	66.90	66.60	-2	14,461	-0.01%
2018/09/03	15	67.71	10	67.38	66.70	5	14,537	0.03%
2018/08/31	10	68.93	3	69.33	69.70	7	14,532	0.05%
2018/08/30	1	69.30	10	69.63	69.80	-9	14,599	-0.06%
2018/08/29	12	70.08	2	71.00	69.90	10	14,638	0.07%
2018/08/28	17	71.43	14	71.57	70.70	3	14,686	0.02%
2018/08/27	2	69.85	18	69.26	70.10	-16	14,685	-0.11%
2018/08/24	5	67.18	1	67.40	67.40	4	14,615	0.03%
2018/08/23	1	66.80	7	66.90	67.30	-6	14,816	-0.04%
2018/08/22	17	67.83	6	68.03	67.40	11	15,016	0.07%
2018/08/21	6	68.50	15	68.33	68.50	-9	14,898	-0.06%
2018/08/20	10	66.68	9	66.76	65.70	1	14,733	0.01%
2018/08/17	4	66.73	13	65.76	65.00	-9	14,696	-0.06%
2018/08/16	2	64.00	5	66.88	67.30	-3	14,730	-0.02%
2018/08/15	12	68.42	5	67.76	67.70	7	14,720	0.05%
2018/08/14	9	69.56	16	69.35	70.20	-7	14,828	-0.05%
2018/08/13	31	69.45	10	68.63	68.90	21	14,780	0.14%
2018/08/10	3	73.23	9	73.76	73.20	-6	14,684	-0.04%
2018/08/09	1	73.80	5	74.12	73.80	-4	15,217	-0.03%
2018/08/08	27	74.17	3	74.20	73.70	24	15,904	0.15%
2018/08/07	14	74.51	3	74.20	74.30	11	15,697	0.07%
2018/08/06	26	74.11	6	74.10	73.60	20	15,527	0.13%
2018/08/03	70	76.90	18	77.44	75.80	52	15,434	0.34%
2018/08/02	4	78.13	0	0.00	78.40	4	15,088	0.03%
2018/08/01	3	78.73	2	79.15	79.60	1	15,260	0.01%
2018/07/31	11	78.81	2	78.55	78.60	9	15,524	0.06%
2018/07/30	3	79.93	1	79.70	79.60	2	15,472	0.01%
2018/07/27	1	81.90	5	81.84	81.90	-4	15,429	-0.03%
2018/07/26	3	81.00	13	81.47	81.00	-10	15,483	-0.06%
2018/07/25	12	79.86	21	80.16	80.70	-9	15,438	-0.06%
2018/07/24	19	78.45	6	78.57	78.70	13	15,313	0.08%
2018/07/23	7	78.41	2	78.70	78.50	5	15,282	0.03%
2018/07/20	2	80.90	2	81.00	80.50	0	15,145	0.00%
2018/07/19	23	81.25	10	81.67	80.20	13	14,995	0.09%
2018/07/18	79.1	85.74	54	85.31	84.00	25.1	14,804	0.17%
2018/07/17	6	87.25	4	87.05	88.10	2	14,268	0.01%
2018/07/16	22	87.70	24	86.72	86.00	-2	14,503	-0.01%
2018/07/13	107	87.22	15	87.66	88.80	92	14,830	0.62%	大買/
2018/07/12	17	85.81	4	85.90	86.00	13	14,930	0.09%
2018/07/11	2	83.80	1	84.00	83.60	1	14,854	0.01%
2018/07/10	3	83.30	10	82.94	83.90	-7	14,839	-0.05%
2018/07/09	6	80.47	6	81.83	81.00	0	14,834	0.00%
2018/07/06	1	78.60	15	79.45	79.30	-14	14,766	-0.09%
2018/07/05	10	79.69	24	78.59	78.10	-14	14,840	-0.09%
2018/07/04	6	81.55	6	81.93	80.90	0	14,867	0.00%
2018/07/03	21	82.26	11.3	82.34	81.80	9.7	14,987	0.06%
2018/07/02	25	82.26	13	81.13	81.00	12	15,008	0.08%
2018/06/29	6	82.65	6	83.20	83.20	0	15,006	0.00%
2018/06/28	13	81.98	4	82.73	83.00	9	14,896	0.06%
2018/06/27	2	88.00	13	87.76	87.20	-11	14,905	-0.07%
2018/06/26	14	83.47	12	84.67	85.40	2	14,884	0.01%
2018/06/25	32	88.63	8	86.50	86.50	24	14,928	0.16%
2018/06/21	1	92.60	6	92.25	92.50	-5	15,189	-0.03%
2018/06/20	3	90.67	2	90.95	90.40	1	15,469	0.01%
2018/06/19	10	91.19	1	90.60	90.60	9	15,738	0.06%
2018/06/15	8	91.95	2	92.50	92.30	6	15,984	0.04%
2018/06/14	11	92.85	712	92.78	93.00	-701	16,223	-4.32%	大賣/鉅額交易
2018/06/13	29	95.26	18	94.51	94.00	11	16,634	0.07%
2018/06/12	5	98.62	6	98.48	97.60	-1	17,044	-0.01%
2018/06/11	10	99.54	9	100.00	100.50	1	17,150	0.01%
2018/06/08	2	99.95	1	101.00	99.80	1	17,589	0.01%
2018/06/07	16	99.63	25	100.29	101.00	-9	18,378	-0.05%
2018/06/06	12	100.20	5	100.50	100.00	7	18,443	0.04%
2018/06/05	9	101.33	30	101.22	101.00	-21	18,596	-0.11%
2018/06/04	1	101.00	20	98.35	100.50	-19	18,828	-0.10%
2018/06/01	18	97.87	13	97.86	97.50	5	18,800	0.03%
2018/05/31	36	98.22	28	98.73	99.60	8	18,818	0.04%
2018/05/30	42	94.58	55	96.81	96.50	-13	18,634	-0.07%
2018/05/29	27	99.20	53	99.50	98.90	-26	18,503	-0.14%
2018/05/28	21	99.52	52	99.54	99.30	-31	18,719	-0.17%
2018/05/25	34	101.74	21	102.19	100.50	13	19,323	0.07%
2018/05/24	6	101.25	15	101.53	102.00	-9	19,520	-0.05%
2018/05/23	12	99.69	27	100.19	99.30	-15	19,558	-0.08%
2018/05/22	31	99.17	24	100.85	97.20	7	19,441	0.04%
2018/05/21	45	99.75	25	100.45	99.00	20	19,640	0.10%
2018/05/18	31	99.43	41	99.34	98.90	-10	19,694	-0.05%
2018/05/17	116	103.55	85	103.19	101.50	31	19,593	0.16%	大買/
2018/05/16	124.3	101.90	23.7	99.67	102.50	100.6	19,118	0.53%	大買/
2018/05/15	2	94.85	1	95.20	95.50	1	18,718	0.01%
2018/05/14	8	95.91	4	95.55	95.30	4	19,002	0.02%
2018/05/11	6	95.77	18	96.50	95.60	-12	19,074	-0.06%
2018/05/10	7	94.43	6	95.08	93.60	1	18,979	0.01%
2018/05/09	2	94.20	4	94.10	94.40	-2	19,083	-0.01%
2018/05/08	14	94.52	3	94.17	94.00	11	18,972	0.06%
2018/05/07	2	93.50	2	92.50	92.60	0	18,680	0.00%
2018/05/04	0	0.00	25	91.00	91.70	-25	18,653	-0.13%
2018/05/03	1	89.80	29	89.49	89.90	-28	18,672	-0.15%
2018/05/02	51	93.35	0	0.00	91.70	51	18,748	0.27%
2018/04/30	2	93.05	1	92.80	93.00	1	18,689	0.01%
2018/04/27	2	93.20	2	93.65	93.10	0	18,725	0.00%
2018/04/26	0	0.00	7	93.00	91.80	-7	18,716	-0.04%
2018/04/25	6	89.62	1.1	90.52	90.80	4.9	18,742	0.03%
2018/04/24	4	90.08	78	89.99	90.10	-74	18,877	-0.39%
2018/04/23	107	93.20	32	93.00	93.00	75	19,254	0.39%	大買/
2018/04/20	13	93.70	3	94.16	92.70	10	19,486	0.05%
2018/04/19	163.1	95.29	176	96.77	97.90	-12.9	19,220	-0.07%	大買/大賣/
2018/04/18	115	92.55	118	93.32	93.10	-3	18,841	-0.02%	大買/大賣/
2018/04/17	2	90.44	2	90.55	89.50	0	18,660	0.00%
2018/04/16	1	92.10	4	92.48	92.20	-3	18,787	-0.02%
2018/04/13	0	0.00	3	94.20	93.40	-3	18,749	-0.02%
2018/04/12	0	0.00	7	92.13	92.50	-7	18,780	-0.04%
2018/04/11	5	93.66	8	92.73	91.20	-3	19,053	-0.02%
2018/04/10	1	91.60	1	91.90	91.90	0	19,019	0.00%
2018/04/09	12	88.72	2	89.40	88.50	10	19,053	0.05%
2018/04/03	6	90.38	9.1	90.44	90.60	-3.1	18,913	-0.02%
2018/04/02	3	92.50	11	92.25	91.70	-8	18,896	-0.04%
2018/03/31	0	0.00	1	92.00	92.00	-1	18,981	-0.01%
2018/03/30	3	91.66	4	91.83	91.80	-1	19,101	-0.01%
2018/03/29	4	91.30	6	91.52	92.30	-2	19,052	-0.01%
2018/03/28	9	91.74	61	91.21	90.70	-52	18,971	-0.27%
2018/03/27	16.1	94.50	14	94.42	95.40	2.1	18,730	0.01%
2018/03/26	14	92.62	2	92.15	92.00	12	18,622	0.06%
2018/03/23	6	92.05	15	92.53	94.50	-9	18,478	-0.05%
2018/03/22	15	96.75	13	98.01	96.30	2	18,238	0.01%
2018/03/21	72	98.53	71	98.27	99.00	1	17,895	0.01%
2018/03/20	19	96.02	27	95.87	95.00	-8	17,524	-0.05%
2018/03/19	25	96.86	24	96.98	97.00	1	17,250	0.01%
2018/03/16	240	93.16	227	93.64	94.20	13	16,725	0.08%	大買/大賣/
2018/03/15	4	90.50	9	90.02	91.00	-5	16,156	-0.03%
2018/03/14	19	90.35	18	89.74	89.40	1	16,113	0.01%
2018/03/13	209	86.23	260	88.30	89.90	-51	15,958	-0.32%	大買/大賣/
2018/03/12	127	84.20	17	83.51	83.00	110	15,361	0.72%	大買/鉅額交易
2018/03/09	269	83.56	28	83.33	83.30	241	15,454	1.56%	大買/鉅額交易
2018/03/08	7	82.06	115	81.51	82.00	-108	15,864	-0.68%	大賣/鉅額交易
2018/03/07	3	80.17	2	80.55	80.00	1	15,939	0.01%
2018/03/06	1	79.90	0	0.00	79.60	1	16,308	0.01%
2018/03/05	41	79.10	3	78.53	78.40	38	16,806	0.23%
2018/03/02	8	77.74	5	79.02	78.40	3	16,955	0.02%
2018/03/01	8	79.18	2	79.65	78.70	6	16,954	0.04%
2018/02/27	47	82.13	47	81.08	80.80	0	16,838	0.00%
2018/02/26	14	81.19	1	81.00	81.00	13	16,145	0.08%
2018/02/23	3	79.63	2	79.10	79.90	1	16,437	0.01%
2018/02/22	5	79.18	1	79.10	79.30	4	16,460	0.02%
2018/02/21	8	79.68	14	79.69	79.90	-6	16,493	-0.04%
2018/02/12	2	75.20	15	74.60	76.00	-13	16,049	-0.08%
2018/02/09	26	72.07	16	72.88	73.30	10	15,942	0.06%
2018/02/08	28	73.10	1	72.90	72.70	27	15,942	0.17%
2018/02/07	21	76.62	52	74.89	73.60	-31	15,895	-0.20%
2018/02/06	14	73.75	564	73.15	72.40	-550	15,857	-3.47%	大賣/鉅額交易
2018/02/05	7	77.07	0	0.00	77.40	7	15,869	0.04%
2018/02/02	2	80.50	0	0.00	79.60	2	16,005	0.01%
2018/02/01	0	0.00	5	81.14	81.20	-5	16,025	-0.03%
2018/01/31	0	0.00	14	77.36	79.40	-14	16,008	-0.09%
2018/01/30	0	0.00	1	78.30	78.40	-1	16,229	-0.01%
2018/01/29	1	78.90	4	79.30	78.80	-3	16,170	-0.02%
2018/01/26	4	79.08	5	79.60	79.40	-1	16,229	-0.01%
2018/01/25	16	78.78	3	79.30	78.50	13	16,320	0.08%
2018/01/24	1	80.30	3	80.60	80.50	-2	16,586	-0.01%
2018/01/23	7	80.93	1	80.90	80.20	6	16,916	0.04%
2018/01/22	68	79.80	18	80.20	80.50	50	17,064	0.29%
2018/01/19	7	80.77	0	0.00	80.60	7	17,178	0.04%
2018/01/18	6	82.68	10	82.91	82.00	-4	17,082	-0.02%
2018/01/17	31	82.05	32	82.84	81.00	-1	16,966	-0.01%
2018/01/16	17	84.78	68	84.14	85.00	-51	16,460	-0.31%
2018/01/15	3	82.40	1	81.80	83.40	2	16,305	0.01%
2018/01/12	3	80.33	2	80.80	81.40	1	16,449	0.01%
2018/01/11	4	80.13	11	80.57	80.30	-7	16,696	-0.04%
2018/01/10	18	79.47	30	79.60	78.30	-12	17,035	-0.07%
2018/01/09	1	83.40	1	83.30	82.60	0	17,423	0.00%
2018/01/08	357	84.66	5	84.64	83.50	352	17,815	1.98%	大買/鉅額交易
2018/01/05	3	83.57	15	83.29	83.50	-12	18,110	-0.07%
2018/01/04	4	81.13	20	81.14	81.50	-16	17,929	-0.09%
2018/01/03	7	80.30	16	80.26	80.30	-9	18,254	-0.05%
2018/01/02	16	78.04	13	76.81	78.00	3	18,418	0.02%