南亞科 (2408)-元大-內湖券商分點個股進出

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
64.6
漲跌
▲1.1
漲幅
+1.73%
成交量
9,526張
產業
上市半導體類股
1764人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/22	10.1	64.41	8.5	64.36	64.60	1.7	17,322	0.01%
2024/05/21	23.1	63.56	6.2	63.86	63.50	16.9	17,410	0.10%
2024/05/20	4.1	63.33	4	63.38	63.30	0.1	17,471	0.00%
2024/05/17	31.8	62.92	6	62.97	62.80	25.8	17,533	0.15%
2024/05/16	12.5	64.12	0.8	64.10	64.00	11.6	17,405	0.07%
2024/05/15	8	65.09	0	0.00	64.60	8	17,529	0.05%
2024/05/14	4	64.65	5	64.70	64.80	-1	18,106	-0.01%
2024/05/13	13	64.52	9	64.44	64.40	4	18,155	0.02%
2024/05/10	7	64.33	0	64.40	64.40	7	18,236	0.04%
2024/05/09	24.2	64.94	4	64.15	64.00	20.2	18,117	0.11%
2024/05/08	36.2	66.62	8	66.55	66.60	28.2	17,883	0.16%
2024/05/07	26	67.24	31.3	68.49	66.80	-5.3	17,914	-0.03%
2024/05/06	12.1	67.27	70.4	67.39	66.90	-58.3	17,662	-0.33%
2024/05/03	8.5	66.22	3.5	66.03	65.80	5	17,378	0.03%
2024/05/02	8.1	66.09	9	66.40	66.60	-0.9	17,305	-0.01%
2024/04/30	13	66.54	7	66.86	66.10	6	17,441	0.03%
2024/04/29	20.1	67.20	16.1	67.25	67.50	4	17,653	0.02%
2024/04/26	22.9	65.54	10	65.98	65.70	12.9	17,681	0.07%
2024/04/25	8.1	65.96	11.1	65.90	65.60	-3	17,603	-0.02%
2024/04/24	16	65.01	57.4	65.28	65.50	-41.4	17,558	-0.24%
2024/04/23	17	62.54	14	62.10	62.80	3	17,548	0.02%
2024/04/22	16.1	61.48	34.7	60.99	61.20	-18.6	17,538	-0.11%
2024/04/19	58.1	62.86	21	62.01	62.00	37.1	17,518	0.21%
2024/04/18	14.1	64.50	8.7	64.56	64.30	5.4	17,403	0.03%
2024/04/17	36.3	65.30	7.2	65.60	64.50	29.1	17,751	0.16%
2024/04/16	48.9	66.66	69.4	66.03	65.50	-20.6	17,642	-0.12%
2024/04/15	51.3	69.84	19	70.09	70.00	32.2	17,334	0.19%
2024/04/12	44.3	71.51	44	71.66	71.80	0.3	17,232	0.00%
2024/04/11	42	70.38	39	70.23	70.60	3	16,845	0.02%
2024/04/10	9.1	70.69	55.3	70.26	70.20	-46.2	16,560	-0.28%
2024/04/09	3	68.50	5	68.42	68.40	-2	16,334	-0.01%
2024/04/08	28.2	68.93	13	68.85	68.10	15.2	16,321	0.09%
2024/04/03	21.3	68.04	23	67.96	68.20	-1.7	16,271	-0.01%
2024/04/02	43	70.01	18.1	70.48	69.10	24.9	16,456	0.15%
2024/04/01	29	69.11	32.1	69.17	69.40	-3.1	16,546	-0.02%
2024/03/29	5.6	67.62	6	67.93	67.70	-0.4	16,468	0.00%
2024/03/28	29.4	68.11	10	67.76	67.60	19.4	16,442	0.12%
2024/03/27	24.1	67.96	9	68.30	67.90	15.1	16,791	0.09%
2024/03/26	19	68.86	35	68.69	68.10	-16	16,954	-0.09%
2024/03/25	19.3	68.17	14	68.45	68.50	5.3	16,725	0.03%
2024/03/22	158.2	69.74	102	70.25	69.60	56.2	16,622	0.34%	大買/大賣/
2024/03/21	45.2	65.59	57	66.22	67.60	-11.8	15,466	-0.08%
2024/03/20	12.5	62.00	2	61.70	61.50	10.5	14,939	0.07%
2024/03/19	8	62.59	0	0.00	62.30	8	15,179	0.05%
2024/03/18	15	62.81	12.5	62.32	62.40	2.5	15,160	0.02%
2024/03/15	7	63.67	1.9	63.89	63.90	5.1	15,090	0.03%
2024/03/14	29.2	63.84	18.2	64.40	63.80	11	15,053	0.07%
2024/03/13	36.2	64.14	5.2	64.49	63.30	31	15,008	0.21%
2024/03/12	15.2	65.85	11	65.69	65.70	4.1	14,785	0.03%
2024/03/11	8.1	65.92	16	66.39	65.80	-7.9	14,793	-0.05%
2024/03/08	16	65.26	4.1	65.02	65.00	11.9	14,679	0.08%
2024/03/07	28	65.85	17	66.38	65.70	11	14,685	0.07%
2024/03/06	21.1	65.35	4.2	65.28	65.10	16.9	14,756	0.11%
2024/03/05	6.3	66.19	4.1	65.94	65.80	2.2	15,155	0.01%
2024/03/04	36.3	66.75	11.2	66.93	66.50	25.1	15,704	0.16%
2024/03/01	27.3	66.65	3.1	66.22	66.30	24.1	16,281	0.15%
2024/02/29	7.1	66.99	11	67.46	67.30	-4	16,437	-0.02%
2024/02/27	42	67.51	21	67.87	66.30	21	16,604	0.13%
2024/02/26	29	67.60	32	67.86	67.90	-3	16,550	-0.02%
2024/02/23	38.1	68.42	18	68.46	67.70	20.1	16,648	0.12%
2024/02/22	10	67.34	11	67.77	68.10	-1	16,559	-0.01%
2024/02/21	16	67.73	15.1	68.14	67.30	0.9	16,631	0.01%
2024/02/20	14	66.80	42	67.67	67.80	-28	16,506	-0.17%
2024/02/19	30	65.53	18	66.21	66.60	12	16,388	0.07%
2024/02/16	17	65.16	1	65.80	65.90	16	16,442	0.10%
2024/02/15	48.9	65.20	220	68.52	65.40	-171.2	16,233	-1.05%	大賣/鉅額交易
2024/02/05	12	68.17	5	67.46	68.20	7	15,749	0.04%
2024/02/02	19.3	68.00	110	68.05	67.60	-90.7	15,710	-0.58%	大賣/
2024/02/01	10	68.67	9	69.40	69.20	1	15,595	0.01%
2024/01/31	10	68.85	201	69.05	68.70	-191	15,589	-1.23%	大賣/鉅額交易
2024/01/30	21	69.71	100	69.35	69.30	-79	15,632	-0.51%
2024/01/29	1	70.30	1	71.00	70.80	0	15,743	0.00%
2024/01/26	0	0.00	1	71.20	71.00	-1	15,757	-0.01%
2024/01/25	102	71.10	2	71.50	71.00	100	15,800	0.63%	大買/
2024/01/24	182	72.13	18	72.04	71.60	164	15,743	1.04%	大買/鉅額交易
2024/01/23	387	70.86	12	71.40	70.70	375	15,551	2.41%	大買/鉅額交易
2024/01/22	4	69.23	3	69.50	69.30	1	15,291	0.01%
2024/01/19	8	68.98	3	69.43	69.30	5	15,260	0.03%
2024/01/18	3	67.97	1.7	68.52	68.20	1.3	15,318	0.01%
2024/01/17	4	68.03	1	68.10	67.80	3	15,230	0.02%
2024/01/16	10	69.60	10	69.50	69.40	0	15,127	0.00%
2024/01/15	15	70.90	11	70.20	71.50	4	15,034	0.03%
2024/01/12	4	69.00	1	68.80	68.80	3	14,915	0.02%
2024/01/11	22	69.95	12	68.65	69.40	10	14,862	0.07%
2024/01/10	6	71.30	0	0.00	71.50	6	14,549	0.04%
2024/01/09	8	73.51	4	73.00	72.60	4	14,570	0.03%
2024/01/08	4	73.63	1	73.10	73.10	3	14,541	0.02%
2024/01/05	16	74.63	6.1	75.04	74.70	9.9	14,614	0.07%
2024/01/04	7	73.33	13	73.92	74.40	-6	14,802	-0.04%
2024/01/03	17.1	73.26	2	73.10	73.10	15.1	14,861	0.10%
2024/01/02	3	77.23	1	77.50	76.50	2	14,627	0.01%
2023/12/29	12	78.53	11.1	77.97	78.00	0.9	14,616	0.01%
2023/12/28	10	79.19	5	78.45	78.30	5	14,536	0.03%
2023/12/27	6.1	78.67	8	79.05	79.70	-2	14,374	-0.01%
2023/12/26	2	77.44	31.2	76.70	78.00	-29.1	14,081	-0.21%
2023/12/25	17	75.79	9	75.56	75.40	8	14,281	0.06%
2023/12/22	73	77.67	108.5	77.18	75.90	-35.5	14,305	-0.25%	大賣/
2023/12/21	19	74.01	54	74.63	75.40	-35	13,770	-0.25%
2023/12/20	11.4	72.07	2	71.60	71.80	9.4	13,486	0.07%
2023/12/19	2	73.40	1	73.20	73.10	1	13,411	0.01%
2023/12/18	17.8	73.52	3	74.30	73.40	14.8	13,450	0.11%
2023/12/15	3.2	74.23	25	75.07	74.50	-21.8	13,379	-0.16%
2023/12/14	16	73.93	30	75.29	72.80	-14	12,831	-0.11%
2023/12/13	1	73.60	5	73.40	73.70	-4	12,607	-0.03%
2023/12/12	58.6	73.75	8	72.90	72.50	50.6	12,936	0.39%
2023/12/11	2	72.20	252	72.30	72.20	-250	12,912	-1.94%	大賣/鉅額交易
2023/12/08	3.1	71.57	9	72.10	72.10	-5.9	12,959	-0.05%
2023/12/07	254	71.56	2	71.05	70.70	252	12,868	1.96%	大買/鉅額交易
2023/12/06	9.2	72.75	5	72.34	72.00	4.2	12,755	0.03%
2023/12/05	4	72.60	6	72.57	73.20	-2	12,633	-0.02%
2023/12/04	5	73.90	16.1	74.38	74.00	-11.1	12,581	-0.09%
2023/12/01	17	73.79	1	73.70	73.70	16	12,372	0.13%
2023/11/30	20	73.93	35.5	74.55	75.00	-15.5	12,116	-0.13%
2023/11/29	28.2	73.07	28.5	73.67	74.20	-0.4	11,568	0.00%
2023/11/28	11.5	72.25	71.6	72.40	73.50	-60.1	11,080	-0.54%
2023/11/27	14	69.65	310.1	70.09	70.10	-296.1	10,413	-2.84%	大賣/鉅額交易
2023/11/24	14.1	69.93	12	70.31	70.80	2	10,125	0.02%
2023/11/22	5	69.70	9	70.26	70.70	-4	9,571	-0.04%
2023/11/21	15.5	70.39	6	70.52	70.60	9.5	9,356	0.10%
2023/11/20	321.1	69.51	25.2	70.53	70.00	295.9	9,141	3.24%	大買/鉅額交易
2023/11/17	2	66.80	14	67.47	67.40	-12	8,935	-0.13%
2023/11/16	6	66.93	2	67.60	67.20	4	8,874	0.04%
2023/11/15	20	68.24	36.7	68.12	67.60	-16.7	8,836	-0.19%
2023/11/14	18	65.97	5	65.34	66.10	13	8,635	0.15%
2023/11/13	13.4	63.22	6	63.42	63.60	7.4	8,651	0.09%
2023/11/10	4.3	63.68	2	64.30	63.70	2.3	8,596	0.03%
2023/11/09	5.2	64.84	0	0.00	64.60	5.2	8,583	0.06%
2023/11/08	6.2	65.71	0	0.00	65.40	6.2	8,677	0.07%
2023/11/07	8.1	65.98	0.1	66.20	65.90	8	8,693	0.09%
2023/11/06	28.2	64.74	24.1	65.38	65.40	4.1	8,664	0.05%
2023/11/03	0	0.00	0.1	66.00	66.10	-0.1	8,452	0.00%
2023/11/02	11.1	65.12	1	65.50	65.60	10.1	8,451	0.12%
2023/11/01	4.1	64.95	2	64.50	64.50	2.1	8,360	0.02%
2023/10/31	2.3	65.17	4.5	65.68	64.70	-2.2	8,416	-0.03%
2023/10/30	10.2	64.54	2.7	64.97	64.90	7.5	8,489	0.09%
2023/10/27	11.1	64.87	0	0.00	64.80	11.1	8,531	0.13%
2023/10/26	7.2	66.51	0	0.00	66.10	7.2	8,531	0.08%
2023/10/25	5	68.50	2	68.00	68.00	3	8,724	0.03%
2023/10/24	12.3	68.12	1	67.80	67.80	11.3	8,898	0.13%
2023/10/23	16.1	69.79	5	69.98	69.60	11.1	8,945	0.12%
2023/10/20	3	70.03	2	70.60	70.30	1	8,977	0.01%
2023/10/19	2	70.45	2	70.60	70.50	0	8,939	0.00%
2023/10/18	1.1	70.39	0	0.00	70.20	1.1	8,999	0.01%
2023/10/17	3	71.17	13.8	71.31	70.90	-10.8	8,886	-0.12%
2023/10/16	1.2	70.15	21	70.50	70.60	-19.8	8,898	-0.22%
2023/10/13	2.2	69.92	5	71.18	70.80	-2.8	8,919	-0.03%
2023/10/12	11.1	69.59	47	69.53	71.00	-35.9	8,808	-0.41%
2023/10/11	7	70.80	24	70.64	70.70	-17	8,569	-0.20%
2023/10/06	2	69.15	3	69.90	69.20	-1	8,525	-0.01%
2023/10/05	20	69.43	14	69.61	69.50	6	8,578	0.07%
2023/10/04	36.3	67.97	12	67.80	67.70	24.3	8,613	0.28%
2023/10/03	12	69.53	7.8	69.64	68.10	4.2	8,654	0.05%
2023/10/02	0.4	67.60	6	67.63	67.60	-5.6	8,587	-0.07%
2023/09/28	59.9	66.77	35.1	66.37	65.60	24.8	8,542	0.29%
2023/09/27	3.2	69.21	3	69.37	69.80	0.2	8,234	0.00%
2023/09/26	4.2	70.87	3	70.60	70.30	1.2	8,255	0.01%
2023/09/25	3.2	71.47	13	71.58	71.60	-9.8	8,271	-0.12%
2023/09/22	7.3	71.97	2	71.80	72.00	5.3	8,461	0.06%
2023/09/21	2	71.95	16.2	72.00	72.80	-14.2	8,584	-0.16%
2023/09/20	12	70.61	5	70.94	70.70	7	8,534	0.08%
2023/09/19	2	71.90	20.1	72.03	71.70	-18.1	8,729	-0.21%
2023/09/18	3.7	72.38	2	73.20	72.30	1.7	8,931	0.02%
2023/09/15	6	72.42	21.8	72.83	72.40	-15.8	9,068	-0.17%
2023/09/14	2	69.94	4	69.70	70.00	-2	8,745	-0.02%
2023/09/13	16	67.35	3	68.27	68.40	13	8,704	0.15%
2023/09/12	2	65.90	4	66.65	66.80	-2	8,869	-0.02%
2023/09/11	3.1	66.33	2	65.70	65.70	1.1	8,993	0.01%
2023/09/08	3.5	66.57	2	67.50	67.20	1.5	9,209	0.02%
2023/09/07	3	68.30	3	68.53	67.20	0	9,409	0.00%
2023/09/06	6	68.02	2	68.10	68.00	4	9,453	0.04%
2023/09/05	34	67.88	33	68.13	68.10	1	9,499	0.01%
2023/09/04	4	67.45	5	67.80	67.60	-1	9,556	-0.01%
2023/09/01	4	68.08	6	68.78	68.20	-2	9,565	-0.02%
2023/08/31	6	67.38	1	67.90	66.60	5	9,428	0.05%
2023/08/30	3	66.53	1	66.70	66.70	2	9,383	0.02%
2023/08/29	2	65.60	1	65.70	66.20	1	9,505	0.01%
2023/08/28	0	0.00	1	65.70	65.60	-1	9,658	-0.01%
2023/08/25	2	65.10	0	0.00	65.00	2	9,955	0.02%
2023/08/24	0	0.00	12	65.36	65.30	-12	10,028	-0.12%
2023/08/23	3	63.07	1	63.70	63.50	2	10,157	0.02%
2023/08/22	2	63.80	8	63.75	63.50	-6	10,395	-0.06%
2023/08/21	3.1	64.08	5	63.40	63.40	-1.9	10,899	-0.02%
2023/08/18	2	65.10	2	65.60	64.60	0	11,063	0.00%
2023/08/17	1	65.39	2	65.75	65.60	-1	11,119	-0.01%
2023/08/16	2	63.60	1	63.70	63.70	1	11,260	0.01%
2023/08/15	2	64.94	40	64.61	64.60	-38	11,326	-0.34%
2023/08/14	4	65.00	16	64.42	64.90	-12	11,543	-0.10%
2023/08/11	1	67.20	3.7	68.08	67.90	-2.7	11,783	-0.02%
2023/08/10	11.5	67.28	5	67.10	67.10	6.5	11,789	0.05%
2023/08/09	1	68.80	0	0.00	68.90	1	11,769	0.01%
2023/08/08	6.1	69.30	8	69.18	68.50	-2	11,788	-0.02%
2023/08/07	3	69.77	1	70.00	70.00	2	11,760	0.02%
2023/08/04	1	68.80	0	0.00	69.90	1	11,794	0.01%
2023/08/02	4.4	69.54	1	69.10	69.10	3.4	11,778	0.03%
2023/08/01	5	71.66	1	71.00	71.00	4	11,775	0.03%
2023/07/31	15.7	75.03	8	73.51	72.30	7.7	11,778	0.07%
2023/07/28	5	73.74	28.8	74.21	74.80	-23.8	11,713	-0.20%
2023/07/27	11	70.71	17.2	71.30	71.40	-6.2	11,480	-0.05%
2023/07/26	4.3	67.83	14	67.91	67.10	-9.7	11,341	-0.09%
2023/07/25	4.3	68.80	10	68.80	68.20	-5.7	11,414	-0.05%
2023/07/24	5.2	69.38	2	69.30	69.30	3.2	11,413	0.03%
2023/07/21	2	69.60	8.2	69.82	70.10	-6.2	11,443	-0.05%
2023/07/20	2	70.10	1	70.30	70.30	1	11,408	0.01%
2023/07/19	1	70.60	15	71.05	70.40	-14	11,461	-0.12%
2023/07/18	14.5	70.34	4	69.50	69.50	10.5	11,413	0.09%
2023/07/17	1	71.70	0	71.80	71.70	1	11,465	0.01%
2023/07/14	1	71.30	10	71.83	71.70	-9	11,512	-0.08%
2023/07/13	0	0.00	0	71.60	70.90	0	11,526	0.00%
2023/07/12	6.3	69.77	15	69.75	70.10	-8.7	11,523	-0.08%
2023/07/11	12	70.53	5	70.20	69.90	7	11,521	0.06%
2023/07/10	1.3	69.68	1	69.80	69.70	0.3	11,643	0.00%
2023/07/07	5	69.00	2	69.10	69.10	3	12,084	0.02%
2023/07/06	1	69.50	1	70.30	70.10	0	12,369	0.00%
2023/07/05	4.1	70.00	2.9	70.16	70.10	1.2	12,646	0.01%
2023/07/04	7	70.17	3	70.60	70.40	4	12,939	0.03%
2023/07/03	4	70.30	2	70.25	70.10	2	13,198	0.02%
2023/06/30	23.2	70.52	2	71.15	70.80	21.2	13,756	0.15%
2023/06/29	6.1	72.15	5	72.58	72.20	1.1	13,957	0.01%
2023/06/28	16	69.91	1	70.00	69.50	15	13,915	0.11%
2023/06/27	32.3	71.62	24	71.24	70.80	8.3	13,928	0.06%
2023/06/26	1.3	72.78	12	72.97	73.00	-10.7	13,798	-0.08%
2023/06/21	23.3	74.45	11	74.61	74.60	12.3	13,909	0.09%
2023/06/20	1	77.70	1	77.80	77.40	0	13,709	0.00%
2023/06/19	7	78.23	6	78.28	78.00	1	13,645	0.01%
2023/06/16	13	78.20	19.4	76.64	78.50	-6.4	13,584	-0.05%
2023/06/15	2.4	75.21	0	0.00	75.30	2.4	13,317	0.02%
2023/06/14	133	75.77	145	76.13	76.20	-12	13,331	-0.09%	大買/大賣/
2023/06/13	7	74.51	8	74.46	74.80	-1	13,089	-0.01%
2023/06/12	3	72.90	11	72.84	72.90	-8	12,895	-0.06%
2023/06/09	6	70.80	6	71.27	71.30	0	12,835	0.00%
2023/06/08	1.4	70.37	2	70.35	70.20	-0.6	12,837	0.00%
2023/06/07	2	71.45	0	0.00	71.90	2	12,807	0.02%
2023/06/06	0	71.90	0	0.00	72.40	0	12,914	0.00%
2023/06/05	5.2	72.10	10	72.63	72.10	-4.8	13,136	-0.04%
2023/06/02	0.1	72.90	13.2	72.30	72.90	-13.1	13,091	-0.10%
2023/06/01	24.4	71.91	7	72.11	71.40	17.4	12,992	0.13%
2023/05/31	62.4	72.46	58	72.99	73.50	4.4	12,867	0.03%
2023/05/30	5.2	70.60	5	71.30	71.90	0.2	12,652	0.00%
2023/05/29	0	0.00	2	71.25	71.20	-2	12,614	-0.02%
2023/05/26	9	71.82	9	72.17	71.90	0	12,517	0.00%
2023/05/25	5	71.30	14.2	71.33	72.40	-9.2	12,261	-0.07%
2023/05/24	26	69.60	27.1	70.01	69.90	-1.1	11,824	-0.01%
2023/05/23	1.2	68.98	1	69.80	69.90	0.2	11,637	0.00%
2023/05/22	11.2	71.20	21	70.80	70.10	-9.8	11,504	-0.09%
2023/05/19	19	69.27	18	69.83	69.90	1	11,249	0.01%
2023/05/18	12	69.49	2.1	69.63	69.30	9.9	11,183	0.09%
2023/05/17	0.1	67.60	19	68.12	68.00	-18.9	10,951	-0.17%
2023/05/16	4	64.90	2	64.95	64.60	2	10,611	0.02%
2023/05/15	2.2	63.76	2.1	64.50	63.90	0.1	10,610	0.00%
2023/05/12	14.1	63.20	1	63.30	63.80	13.1	10,608	0.12%
2023/05/11	4	63.55	1.1	64.00	63.30	2.9	10,652	0.03%
2023/05/10	4.1	63.78	3	64.00	64.20	1.1	10,683	0.01%
2023/05/09	4	64.50	2	64.70	64.70	2	10,660	0.02%
2023/05/08	6.3	65.22	6	65.87	64.80	0.3	10,677	0.00%
2023/05/05	6	67.02	0	0.00	66.70	6	10,645	0.06%
2023/05/04	3	67.17	5	67.30	68.00	-2	10,703	-0.02%
2023/05/03	1	67.40	2	67.30	67.10	-1	10,701	-0.01%
2023/05/02	2	66.70	0.1	67.30	66.70	1.9	10,809	0.02%
2023/04/28	18	67.31	13.6	67.65	67.80	4.4	11,092	0.04%
2023/04/27	3	65.13	10	65.17	65.60	-7	10,915	-0.06%
2023/04/26	4	63.05	12	63.00	64.10	-8	10,929	-0.07%
2023/04/25	13	64.06	6	65.25	63.50	7	10,897	0.06%
2023/04/24	0	0.00	0	64.20	64.20	0	10,804	0.00%
2023/04/21	14.1	64.86	9.3	64.86	64.50	4.8	10,840	0.04%
2023/04/20	22.3	65.52	15	65.69	65.50	7.3	10,849	0.07%
2023/04/19	5	67.12	90	67.29	67.00	-85	10,886	-0.78%
2023/04/18	4.2	67.40	8.1	67.21	67.30	-3.9	10,914	-0.04%
2023/04/17	0	0.00	3.1	67.42	68.00	-3.1	11,094	-0.03%
2023/04/14	13.2	67.76	3.2	67.70	67.60	10	11,065	0.09%
2023/04/13	23.2	68.01	17.1	67.78	67.50	6.1	11,035	0.06%
2023/04/12	32	68.34	52	68.95	69.10	-20	10,786	-0.19%
2023/04/11	17.1	68.43	18.7	68.43	68.20	-1.6	10,277	-0.02%
2023/04/10	24.1	67.10	10.1	66.70	66.70	14.1	9,887	0.14%
2023/04/07	31.1	67.99	22.4	68.33	68.60	8.7	9,551	0.09%
2023/04/06	23	65.17	27.3	65.68	66.40	-4.3	9,152	-0.05%
2023/03/31	33.3	66.30	60.3	66.35	66.50	-27	8,839	-0.31%
2023/03/30	18.3	64.26	23.6	64.45	63.90	-5.3	8,287	-0.06%
2023/03/29	105.6	62.00	9.8	61.33	61.00	95.9	7,940	1.21%	大買/
2023/03/28	3	62.77	11	62.99	62.50	-8	7,909	-0.10%
2023/03/27	13.1	63.06	6.2	63.28	63.20	6.9	7,836	0.09%
2023/03/24	12.2	63.00	27.6	62.30	63.30	-15.4	7,789	-0.20%
2023/03/23	0	59.70	2	60.10	59.80	-2	7,417	-0.03%
2023/03/22	1	59.20	4	59.43	59.10	-3	7,411	-0.04%
2023/03/21	3	58.43	2	58.65	58.60	1	7,446	0.01%
2023/03/20	1	59.10	2	59.70	59.20	-1	7,469	-0.01%
2023/03/17	7.2	59.10	9.1	59.75	59.30	-1.9	7,553	-0.03%
2023/03/16	2.1	57.80	4	57.88	57.70	-1.9	7,489	-0.03%
2023/03/15	1	58.30	4	58.45	58.00	-3	7,569	-0.04%
2023/03/14	4	57.85	2.1	58.41	58.00	1.9	7,741	0.02%
2023/03/13	1.1	58.33	2.3	58.38	58.50	-1.2	7,760	-0.02%
2023/03/10	10	58.30	12	58.73	58.70	-2	7,943	-0.03%
2023/03/09	29.7	60.65	17.2	59.46	59.10	12.5	8,062	0.16%
2023/03/08	9	60.54	18.2	60.54	61.00	-9.2	8,128	-0.11%
2023/03/07	21.2	57.94	21	58.60	58.50	0.2	8,121	0.00%
2023/03/06	6	58.00	0	0.00	57.70	6	8,223	0.07%
2023/03/03	26	57.58	27	57.91	57.90	-1	8,220	-0.01%
2023/03/02	57	57.15	68.2	57.70	57.30	-11.2	8,249	-0.14%
2023/03/01	8.4	57.52	2.3	57.64	57.30	6.1	8,250	0.07%
2023/02/24	9	59.13	4	58.95	58.40	5	8,296	0.06%
2023/02/23	11	58.97	11	59.52	59.50	0	8,398	0.00%
2023/02/22	11.1	58.80	6	58.78	58.70	5.1	8,649	0.06%
2023/02/21	25.2	60.27	21	60.10	60.40	4.2	8,811	0.05%
2023/02/20	2.8	60.24	0	60.10	60.00	2.8	8,908	0.03%
2023/02/17	12	59.82	1.1	59.71	59.70	11	9,019	0.12%
2023/02/16	4	59.13	26	59.43	59.70	-22	9,137	-0.24%
2023/02/15	5.2	58.18	1.2	58.55	58.50	4	9,312	0.04%
2023/02/14	31	57.96	31	58.40	58.40	0	9,351	0.00%
2023/02/13	24.2	57.68	25	57.62	57.60	-0.8	9,438	-0.01%
2023/02/10	1	57.60	1.9	58.37	58.30	-0.9	9,554	-0.01%
2023/02/09	29.6	57.77	28	58.03	58.00	1.6	9,686	0.02%
2023/02/08	7	58.40	5	58.92	58.40	2	9,703	0.02%
2023/02/07	7.3	58.13	5.1	58.28	58.20	2.2	9,763	0.02%
2023/02/06	6.1	58.45	3	58.13	58.10	3.1	9,798	0.03%
2023/02/03	14	59.99	3	60.00	59.90	11	9,805	0.11%
2023/02/02	1	59.80	19.2	59.90	59.90	-18.2	9,835	-0.19%
2023/02/01	29.9	58.03	18.1	58.17	58.20	11.8	9,842	0.12%
2023/01/31	11.3	58.49	5	60.10	57.80	6.3	9,858	0.06%
2023/01/30	8	59.80	12.3	60.47	60.30	-4.3	9,772	-0.04%
2023/01/17	1.2	57.18	1.3	57.64	57.70	-0.1	9,566	0.00%
2023/01/16	7.3	56.41	16.5	57.33	57.50	-9.2	9,732	-0.09%
2023/01/13	6	56.25	5	56.00	56.00	1	9,885	0.01%
2023/01/12	7	56.57	5	56.20	56.20	2	10,227	0.02%
2023/01/11	5	56.24	9	56.91	57.00	-4	10,492	-0.04%
2023/01/10	1	57.20	25	57.16	56.50	-24	10,614	-0.23%
2023/01/09	4	55.90	26	55.93	56.70	-22	10,734	-0.21%
2023/01/06	1	53.80	1.1	55.09	55.00	-0.1	11,045	0.00%
2023/01/05	4	54.93	6	55.55	54.90	-2	11,150	-0.02%
2023/01/04	2	53.85	40	53.85	54.10	-38	11,365	-0.33%
2023/01/03	0	0.00	4	52.63	53.00	-4	11,448	-0.03%
2022/12/30	31	52.12	21	51.25	51.20	10	11,434	0.09%
2022/12/29	1	50.60	1	51.30	51.80	0	11,613	0.00%
2022/12/28	2	51.20	0	0.00	51.30	2	11,959	0.02%
2022/12/27	1	52.00	0	0.00	51.90	1	12,174	0.01%
2022/12/26	30	51.57	30	51.50	51.50	0	12,339	0.00%
2022/12/23	2.2	50.28	2	50.80	51.40	0.2	12,550	0.00%
2022/12/22	1.2	51.55	3	51.83	51.70	-1.8	12,618	-0.01%
2022/12/21	6	51.73	2.9	51.86	51.50	3.1	12,675	0.02%
2022/12/20	38.1	53.42	28	52.01	52.00	10.1	12,632	0.08%
2022/12/19	5	53.92	7	53.89	53.70	-2	12,685	-0.02%
2022/12/16	3.2	54.64	1	54.50	54.50	2.2	12,705	0.02%
2022/12/15	9	55.60	47	55.83	55.90	-38	12,692	-0.30%
2022/12/14	43	55.20	57	55.52	55.50	-14	12,755	-0.11%
2022/12/13	41	55.04	48	55.11	54.80	-7	12,848	-0.05%
2022/12/12	1	54.20	7	54.94	54.80	-6	12,909	-0.05%
2022/12/09	40	54.38	3	53.73	53.70	37	13,049	0.28%
2022/12/08	0	0.00	2	53.75	54.00	-2	13,003	-0.02%
2022/12/07	27	53.97	21	53.71	53.50	6	13,037	0.05%
2022/12/06	28	54.60	0.1	54.60	54.30	28	12,971	0.22%
2022/12/05	47.3	56.32	34	56.19	56.20	13.3	12,790	0.10%
2022/12/02	15.5	56.36	0	0.00	56.10	15.5	12,759	0.12%
2022/12/01	5	57.58	11	58.45	57.50	-6	12,598	-0.05%
2022/11/30	7.2	56.39	5	56.66	56.80	2.2	12,465	0.02%
2022/11/29	15.2	56.96	1	56.90	57.20	14.2	12,256	0.12%
2022/11/28	1.3	58.84	0	0.00	58.50	1.3	12,021	0.01%
2022/11/25	1	59.50	0	0.00	59.70	1	11,941	0.01%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	20	59.50	4.6	60.03	59.80	15.4	11,862	0.13%
2022/11/22	6	58.27	5	58.90	59.20	1	11,790	0.01%
2022/11/21	9.6	58.86	42	58.34	58.40	-32.4	11,699	-0.28%
2022/11/18	8	60.59	8.2	61.33	60.70	-0.2	11,515	0.00%
2022/11/17	3	58.40	5	58.44	58.90	-2	11,262	-0.02%
2022/11/16	3	60.20	1.3	59.94	60.10	1.7	11,043	0.02%
2022/11/15	4	59.38	55	59.51	59.70	-51	10,935	-0.47%
2022/11/14	2	59.80	2	59.85	59.90	0	10,840	0.00%
2022/11/11	30	59.30	61.3	59.66	59.80	-31.3	10,735	-0.29%
2022/11/10	22	57.60	3	57.47	58.00	19	10,519	0.18%
2022/11/09	2.1	58.10	2	58.10	58.10	0	10,463	0.00%
2022/11/08	34	56.90	54	57.00	57.10	-20	10,372	-0.19%
2022/11/07	22	55.40	29.3	56.73	56.90	-7.3	10,263	-0.07%
2022/11/04	5.3	54.65	0	0.00	54.90	5.3	10,120	0.05%
2022/11/03	5	55.46	0	0.00	56.00	5	10,076	0.05%
2022/11/02	2	54.40	1	54.80	54.80	1	9,990	0.01%
2022/11/01	1	54.60	0	0.00	54.00	1	9,994	0.01%
2022/10/31	2	53.40	4	54.18	54.50	-2	10,018	-0.02%
2022/10/28	25.4	53.52	22	53.02	53.10	3.4	9,982	0.03%
2022/10/27	17	55.01	2	55.15	55.00	15	9,909	0.15%
2022/10/26	6	54.50	4	54.58	54.50	2	9,927	0.02%
2022/10/25	3	54.53	4	54.40	54.10	-1	9,873	-0.01%
2022/10/24	4	56.47	12	56.71	55.60	-8	9,777	-0.08%
2022/10/21	5	56.36	25	56.50	55.70	-20	9,588	-0.21%
2022/10/20	8	54.60	9	54.87	55.70	-1	9,364	-0.01%
2022/10/19	5.2	53.93	2	54.00	53.80	3.2	9,033	0.03%
2022/10/18	3	56.60	3	55.23	55.80	0	8,832	0.00%
2022/10/17	12.1	54.27	11	54.37	56.20	1.1	8,778	0.01%
2022/10/14	27	52.76	31.4	53.62	55.20	-4.4	8,617	-0.05%
2022/10/13	11	51.98	10	51.95	51.40	1	8,335	0.01%
2022/10/12	6	51.53	70.3	51.68	52.70	-64.3	8,264	-0.78%
2022/10/11	5	49.13	10	49.39	49.75	-5	8,133	-0.06%
2022/10/07	3	50.07	7	50.00	50.20	-4	8,109	-0.05%
2022/10/06	51	50.14	0	0.00	50.20	51	8,135	0.63%
2022/10/05	48	50.52	60	50.86	51.40	-12	8,133	-0.15%
2022/10/04	2	49.38	9	49.41	49.95	-7	7,909	-0.09%
2022/10/03	10	47.33	6	47.60	47.55	4	7,827	0.05%
2022/09/30	28	47.15	43	48.36	48.95	-15	7,875	-0.19%
2022/09/29	1	46.05	4	46.59	47.15	-3	7,887	-0.04%
2022/09/28	34	46.18	32	45.54	45.50	2	7,919	0.03%
2022/09/27	7	45.76	7.5	45.67	46.00	-0.5	7,911	-0.01%
2022/09/26	8.3	45.82	3	45.77	45.65	5.3	8,021	0.07%
2022/09/23	2	47.63	5	47.48	47.60	-3	8,183	-0.04%
2022/09/22	48.4	46.51	47	46.77	46.80	1.4	8,624	0.02%
2022/09/21	35.1	47.17	0	0.00	47.15	35.1	8,703	0.40%
2022/09/20	8.1	47.82	0	0.00	47.65	8.1	8,687	0.09%
2022/09/19	29.5	48.90	22	48.60	48.60	7.5	8,575	0.09%
2022/09/16	13.5	49.28	0	0.00	49.10	13.5	8,503	0.16%
2022/09/15	2	50.60	7	50.70	50.40	-5	8,348	-0.06%
2022/09/14	7.1	50.69	1	51.10	50.70	6.1	8,371	0.07%
2022/09/13	6	52.38	1	52.40	52.40	5	8,316	0.06%
2022/09/12	0	0.00	5	52.26	52.30	-5	8,331	-0.06%
2022/09/08	4	50.80	3	51.10	51.10	1	8,389	0.01%
2022/09/07	3.1	50.10	3	51.00	50.60	0.1	8,413	0.00%
2022/09/06	3	51.10	7	51.23	51.20	-4	8,481	-0.05%
2022/09/05	7	51.37	3	51.43	51.10	4	8,515	0.05%
2022/09/02	8	52.48	3	52.10	52.10	5	8,675	0.06%
2022/09/01	2.1	52.62	3	52.73	52.60	-0.9	8,715	-0.01%
2022/08/31	0	0.00	5	53.18	53.40	-5	8,690	-0.06%
2022/08/30	5	52.46	1	52.90	52.70	4	8,656	0.05%
2022/08/29	2	52.45	1	52.70	52.50	1	8,668	0.01%
2022/08/26	6	53.92	24	53.59	53.50	-18	8,694	-0.21%
2022/08/25	0	0.00	2	53.45	53.60	-2	8,676	-0.02%
2022/08/24	27	53.34	8	52.60	52.60	19	8,725	0.22%
2022/08/23	5	53.36	2	53.40	53.40	3	8,861	0.03%
2022/08/22	3.3	53.70	2	54.20	53.90	1.3	8,938	0.01%
2022/08/19	1	54.40	7	54.29	54.30	-6	9,026	-0.07%
2022/08/18	16.2	53.67	100	53.75	53.60	-83.8	9,061	-0.92%
2022/08/17	3	53.37	3	55.00	55.00	0	9,063	0.00%
2022/08/16	90	53.80	0	0.00	53.80	90	9,084	0.99%
2022/08/15	5.2	53.65	5	53.92	53.80	0.2	9,102	0.00%
2022/08/12	13	53.42	14	54.01	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	15	52.93	53.00	-15	9,076	-0.17%
2022/08/10	19	52.04	1	52.10	51.60	18	9,107	0.20%
2022/08/09	3	52.73	97	53.12	52.90	-94	9,129	-1.03%
2022/08/08	3	52.87	27	52.99	53.10	-24	9,293	-0.26%
2022/08/05	4	52.45	4	52.68	53.20	0	9,286	0.00%
2022/08/04	4	50.50	3	51.60	51.00	1	9,258	0.01%
2022/08/03	1	51.30	6	51.32	51.20	-5	9,277	-0.05%
2022/08/02	7.4	51.11	0	0.00	50.40	7.4	9,277	0.08%
2022/08/01	23	52.09	17	52.22	52.20	6	9,213	0.07%
2022/07/29	23	52.97	5	52.46	52.30	18	9,232	0.19%
2022/07/28	2	52.65	3	52.53	52.50	-1	9,322	-0.01%
2022/07/27	13	52.45	7	52.61	52.60	6	9,368	0.06%
2022/07/26	3	52.57	37	52.46	52.50	-34	9,398	-0.36%
2022/07/25	9	52.50	2	52.80	52.70	7	9,434	0.07%
2022/07/22	96	53.30	7	53.61	53.70	89	9,419	0.94%
2022/07/21	1	54.30	5	54.22	54.30	-4	9,328	-0.04%
2022/07/20	7	53.53	9	53.98	53.40	-2	9,332	-0.02%
2022/07/19	9.4	53.22	2	53.45	53.00	7.4	9,270	0.08%
2022/07/18	9	52.89	18	53.09	54.20	-9	9,209	-0.10%
2022/07/15	1	51.10	6	50.95	51.40	-5	8,975	-0.06%
2022/07/14	1	48.40	4	49.43	49.85	-3	8,934	-0.03%
2022/07/13	5.3	49.21	10	49.40	49.00	-4.8	8,893	-0.05%
2022/07/12	8.5	47.63	4	47.96	47.35	4.5	8,762	0.05%
2022/07/11	8.4	48.64	6	48.91	49.00	2.4	8,699	0.03%
2022/07/08	3	49.88	0	0.00	49.65	3	8,838	0.03%
2022/07/07	0	0.00	5	49.87	50.50	-5	8,699	-0.06%
2022/07/06	33	49.12	32.1	48.55	48.60	0.9	8,629	0.01%
2022/07/05	7	48.41	7.1	49.15	49.40	-0.1	8,597	0.00%
2022/07/04	2.1	48.21	2	48.88	49.15	0.1	8,559	0.00%
2022/07/01	55	48.94	21.2	48.45	48.30	33.8	8,567	0.39%
2022/06/30	43.6	49.62	1	49.25	49.40	42.6	8,490	0.50%
2022/06/29	39.4	57.36	2	57.55	57.10	37.4	8,100	0.46%
2022/06/28	5	58.72	0	0.00	58.90	5	8,053	0.06%
2022/06/27	7.2	59.55	5	59.78	59.80	2.2	8,043	0.03%
2022/06/24	4	58.48	2	58.90	58.90	2	8,109	0.02%
2022/06/22	2	58.10	13	58.58	58.10	-11	8,481	-0.13%
2022/06/21	38	60.00	27	59.88	60.00	11	8,867	0.12%
2022/06/20	1.1	59.79	38	59.50	59.50	-36.9	8,978	-0.41%
2022/06/17	3	59.43	1	59.80	60.10	2	9,071	0.02%
2022/06/16	9	61.38	12	61.51	60.40	-3	9,037	-0.03%
2022/06/15	6	61.68	2	61.80	61.20	4	9,029	0.04%
2022/06/14	22	61.48	22	61.87	62.20	0	9,057	0.00%
2022/06/13	37.3	61.94	14	62.56	62.20	23.3	9,249	0.25%
2022/06/10	5	65.10	5	65.10	65.10	0	9,214	0.00%
2022/06/09	6	66.10	2	66.20	65.70	4	9,270	0.04%
2022/06/08	2	66.20	12	66.30	66.10	-10	9,338	-0.11%
2022/06/07	8	66.01	3	66.07	65.80	5	9,453	0.05%
2022/06/06	13	66.05	11.8	66.43	66.80	1.2	9,489	0.01%
2022/06/02	3	66.70	3	66.73	66.80	0	9,621	0.00%
2022/06/01	4	66.90	15.2	66.83	66.80	-11.2	9,880	-0.11%
2022/05/31	4.2	65.33	4	65.85	66.80	0.2	9,935	0.00%
2022/05/30	15	65.60	12	65.53	65.80	3	9,947	0.03%
2022/05/27	27	63.69	1	64.40	63.90	26	9,937	0.26%
2022/05/26	28	64.19	11	63.80	63.50	17	9,990	0.17%
2022/05/25	21	64.29	8	64.74	64.70	13	10,029	0.13%
2022/05/24	17	65.46	3	64.83	64.30	14	10,158	0.14%
2022/05/23	13	66.22	10	66.70	66.40	3	10,161	0.03%
2022/05/19	4	65.93	5	66.74	66.90	-1	10,442	-0.01%
2022/05/18	6	67.37	32.1	67.64	67.20	-26.1	10,704	-0.24%
2022/05/17	17.1	67.02	7	66.97	67.00	10.1	11,201	0.09%
2022/05/16	8	66.78	55	67.00	66.90	-47	11,396	-0.41%
2022/05/13	6	65.30	4	65.35	65.50	2	11,314	0.02%
2022/05/12	4	64.80	8.1	64.79	64.60	-4.1	11,419	-0.04%
2022/05/11	14	65.01	14	65.39	65.20	0	11,594	0.00%
2022/05/10	5	64.92	7	65.94	66.00	-2	11,607	-0.02%
2022/05/09	10.1	65.54	9	65.16	65.10	1.1	11,659	0.01%
2022/05/06	54	65.94	8	66.50	66.80	46	11,759	0.39%
2022/05/05	37	67.18	29.4	67.67	67.00	7.6	11,942	0.06%
2022/05/04	7	65.94	5	66.22	66.10	2	11,822	0.02%
2022/05/03	14.1	65.53	16.1	65.89	65.90	-2	11,841	-0.02%
2022/04/29	22.2	65.06	20.2	65.61	65.60	2	11,874	0.02%
2022/04/28	1	63.40	1	64.10	64.20	0	11,991	0.00%
2022/04/27	4.1	62.18	11	62.53	63.20	-6.9	11,955	-0.06%
2022/04/26	2	64.25	4	64.20	64.20	-2	11,909	-0.02%
2022/04/25	3.1	64.29	74	63.91	64.30	-70.9	11,900	-0.60%
2022/04/22	24.1	65.76	17	66.22	66.40	7.1	11,817	0.06%
2022/04/21	6.2	65.58	15	66.17	66.90	-8.8	11,799	-0.07%
2022/04/20	71	65.27	4	65.05	65.30	67	11,771	0.57%
2022/04/19	2	64.15	2	64.80	64.40	0	11,725	0.00%
2022/04/18	4.1	63.90	9	64.01	63.80	-4.9	11,730	-0.04%
2022/04/15	12.1	63.56	9.1	64.27	63.90	3	11,730	0.03%
2022/04/14	50.5	65.26	26	65.10	64.10	24.5	11,775	0.21%
2022/04/13	9	66.30	10	66.35	66.70	-1	11,644	-0.01%
2022/04/12	13.1	65.52	4	65.53	65.50	9.1	11,716	0.08%
2022/04/11	5.2	66.62	11	66.45	66.80	-5.8	11,656	-0.05%
2022/04/08	2	66.90	7	66.87	66.80	-5	11,691	-0.04%
2022/04/07	12	66.56	5	67.34	66.20	7	11,833	0.06%
2022/04/06	28	66.95	0	0.00	66.60	28	11,677	0.24%
2022/04/01	5	68.20	2	68.90	69.20	3	11,474	0.03%
2022/03/31	16.5	69.60	3	69.87	69.20	13.5	11,373	0.12%
2022/03/30	5	69.34	5	69.80	69.30	0	11,324	0.00%
2022/03/29	9	69.04	3	69.43	69.00	6	11,401	0.05%
2022/03/28	6.2	68.91	4	68.45	69.80	2.2	11,703	0.02%
2022/03/25	34.1	69.57	12.1	69.66	68.90	22	11,833	0.19%
2022/03/24	39.2	71.10	8	70.85	71.30	31.2	11,633	0.27%
2022/03/23	14.3	73.85	3	74.43	73.70	11.3	11,227	0.10%
2022/03/22	13	73.99	0	0.00	74.00	13	11,175	0.12%
2022/03/21	5	75.00	3	75.17	74.90	2	11,088	0.02%
2022/03/18	2.2	74.53	2	74.70	74.80	0.2	11,147	0.00%
2022/03/17	12.3	73.38	34.6	73.56	74.20	-22.4	11,151	-0.20%
2022/03/16	32.2	72.07	11	71.05	70.90	21.2	11,085	0.19%
2022/03/15	14.9	74.16	6	73.30	73.00	8.9	10,921	0.08%
2022/03/14	16	75.02	5	75.20	75.70	11	10,970	0.10%
2022/03/11	11.3	75.49	7	75.07	75.60	4.3	10,971	0.04%
2022/03/10	7	76.73	9	76.78	76.70	-2	11,079	-0.02%
2022/03/09	3.5	75.19	6	75.52	74.90	-2.5	11,462	-0.02%
2022/03/08	11	75.73	6	75.85	74.70	5	12,369	0.04%
2022/03/07	40.2	76.67	8	77.08	76.90	32.2	12,479	0.26%
2022/03/04	3	82.17	5.5	82.26	81.60	-2.5	12,687	-0.02%
2022/03/03	15	82.15	24.7	82.19	82.60	-9.7	12,750	-0.08%
2022/03/02	7.3	79.09	4.4	79.56	79.70	2.9	12,753	0.02%
2022/03/01	0	0.00	7.1	79.78	79.90	-7.1	12,792	-0.06%
2022/02/25	13.2	77.51	26	77.40	77.10	-12.8	12,808	-0.10%
2022/02/24	21.6	76.93	8.2	76.71	76.30	13.4	13,186	0.10%
2022/02/23	12.1	79.19	7	79.36	79.00	5.1	13,782	0.04%
2022/02/22	7.7	78.42	4	78.20	78.70	3.7	13,846	0.03%
2022/02/21	12.2	81.56	186	81.22	80.40	-173.9	13,791	-1.26%	大賣/鉅額交易
2022/02/18	9.1	83.15	21.3	83.31	83.50	-12.2	13,757	-0.09%
2022/02/17	25	82.15	38.5	82.45	82.70	-13.5	13,560	-0.10%
2022/02/16	5	80.32	30.1	80.37	80.50	-25.1	13,157	-0.19%
2022/02/15	3	78.97	30.1	79.29	78.80	-27.1	12,947	-0.21%
2022/02/14	4.4	78.21	11.8	78.47	78.70	-7.5	12,952	-0.06%
2022/02/11	12.1	78.57	11.8	78.85	79.00	0.3	13,023	0.00%
2022/02/10	3.8	78.74	18	78.62	79.00	-14.2	13,004	-0.11%
2022/02/09	4	78.40	4	78.33	78.50	0	13,050	0.00%
2022/02/08	10	77.27	13.5	77.26	77.40	-3.5	13,067	-0.03%
2022/02/07	9.5	76.26	41	75.52	76.40	-31.5	13,149	-0.24%
2022/01/26	30	71.98	32	72.60	72.00	-2	13,115	-0.02%
2022/01/25	23	72.19	31	73.38	72.00	-8	13,324	-0.06%
2022/01/24	11	72.09	9.7	72.21	72.60	1.3	13,311	0.01%
2022/01/21	32	72.82	5	72.98	72.30	27	13,394	0.20%
2022/01/20	9	74.84	5	75.30	75.10	4	13,388	0.03%
2022/01/19	1	75.10	1	75.20	75.20	0	13,604	0.00%
2022/01/18	3	75.50	18	75.26	75.10	-15	13,634	-0.11%
2022/01/17	11.3	74.32	15	74.48	74.40	-3.7	13,652	-0.03%
2022/01/14	25	74.17	10	74.53	74.30	15	13,716	0.11%
2022/01/13	10.2	74.19	14	74.51	74.60	-3.8	13,705	-0.03%
2022/01/12	7	74.14	14	74.47	74.40	-7	13,660	-0.05%
2022/01/11	19	73.52	5.5	73.56	73.50	13.5	13,650	0.10%
2022/01/10	9	74.06	4	74.10	74.90	5	13,727	0.04%
2022/01/07	18.2	73.92	13	74.26	73.70	5.2	13,863	0.04%
2022/01/06	23.3	74.01	6	73.97	73.80	17.2	13,995	0.12%
2022/01/05	10	75.92	1	75.60	75.90	9	14,067	0.06%
2022/01/04	4	76.68	7	76.81	77.20	-3	14,085	-0.02%
2022/01/03	13.1	76.79	8	77.54	76.20	5.1	14,124	0.04%
2021/12/30	16	77.79	36	78.09	78.10	-20	14,152	-0.14%
2021/12/29	1	76.90	2	76.80	76.60	-1	14,294	-0.01%
2021/12/28	8	76.22	18	76.48	76.70	-10	14,486	-0.07%
2021/12/27	3	76.50	21	76.27	76.60	-18	14,579	-0.12%
2021/12/24	64	76.22	17	76.58	75.70	47	14,725	0.32%
2021/12/23	41	75.99	13	76.31	75.90	28	15,123	0.19%
2021/12/22	40	78.35	26.1	79.22	76.50	13.9	15,403	0.09%
2021/12/21	8.1	77.17	34	77.27	76.80	-25.9	15,245	-0.17%
2021/12/20	24	76.57	19	76.89	75.90	5	15,025	0.03%
2021/12/17	2	75.10	26	75.59	75.70	-24	14,877	-0.16%
2021/12/16	12	75.70	3	76.37	76.00	9	14,944	0.06%
2021/12/15	10	75.82	9	75.55	76.00	1	14,956	0.01%
2021/12/14	9.1	75.70	11.4	75.16	74.80	-2.4	15,006	-0.02%
2021/12/13	6.1	77.20	3	77.20	76.60	3.1	14,963	0.02%
2021/12/10	4	76.60	9.1	77.60	77.80	-5.1	15,132	-0.03%
2021/12/09	1	76.80	32.8	77.30	77.50	-31.8	15,118	-0.21%
2021/12/08	6	77.43	7.1	77.80	76.90	-1.1	15,080	-0.01%
2021/12/07	12	77.38	20.1	77.50	77.50	-8.1	14,987	-0.05%
2021/12/06	23.5	77.55	11.2	77.44	77.50	12.3	14,955	0.08%
2021/12/03	100.5	78.06	19	78.64	78.80	81.5	14,926	0.55%
2021/12/02	115	79.23	181.9	79.24	79.80	-66.9	14,545	-0.46%	大買/大賣/
2021/12/01	17	74.89	46	75.54	76.00	-29	13,754	-0.21%
2021/11/30	22.5	75.58	74.1	75.32	74.20	-51.6	13,587	-0.38%
2021/11/29	13	73.09	242	72.79	73.30	-229	13,246	-1.73%	大賣/鉅額交易
2021/11/26	56	74.91	61	74.11	73.50	-5	13,296	-0.04%
2021/11/25	6	74.80	5	74.94	74.40	1	13,187	0.01%
2021/11/24	4.4	75.48	2	75.65	75.40	2.4	13,138	0.02%
2021/11/23	57.1	75.34	49.6	75.65	75.70	7.6	13,139	0.06%
2021/11/22	51.5	74.10	116.4	74.71	75.40	-64.9	12,838	-0.51%	大賣/
2021/11/19	30	69.77	10	69.76	69.60	20	12,097	0.17%
2021/11/18	1	71.20	5	71.52	71.60	-4	12,059	-0.03%
2021/11/17	6.2	70.95	3.1	71.47	71.00	3.1	12,046	0.03%
2021/11/16	0.3	70.70	4	70.30	70.80	-3.7	12,080	-0.03%
2021/11/15	7	70.23	16	70.15	70.30	-9	12,217	-0.07%
2021/11/12	7	68.46	9	68.63	68.70	-2	12,256	-0.02%
2021/11/11	12.1	68.73	4.5	68.90	68.00	7.6	12,517	0.06%
2021/11/10	9.3	69.69	31.5	69.56	69.90	-22.1	12,744	-0.17%
2021/11/09	10.3	68.35	14.2	68.35	68.70	-3.9	12,955	-0.03%
2021/11/08	15	67.29	16	66.80	67.60	-1	13,118	-0.01%
2021/11/05	11	66.06	4	66.65	65.70	7	13,668	0.05%
2021/11/04	32.7	67.05	10	67.12	66.70	22.7	13,805	0.16%
2021/11/03	12	68.22	13	67.78	68.60	-1	13,729	-0.01%
2021/11/02	24	68.02	9	68.30	66.50	15	13,653	0.11%
2021/11/01	3	67.33	0	0.00	67.00	3	13,621	0.02%
2021/10/29	3.1	67.03	14	66.99	66.50	-10.9	13,787	-0.08%
2021/10/28	4	66.63	14	66.52	66.50	-10	13,799	-0.07%
2021/10/27	22.1	65.71	21.8	64.64	66.20	0.3	13,851	0.00%
2021/10/26	14	63.86	23	63.89	63.70	-9	13,765	-0.07%
2021/10/25	2	63.50	7	63.10	63.50	-5	13,794	-0.04%
2021/10/22	7	62.21	10	62.13	62.10	-3	13,900	-0.02%
2021/10/21	7	63.20	6	63.37	62.50	1	14,044	0.01%
2021/10/20	4	63.33	3	63.40	63.50	1	14,119	0.01%
2021/10/19	11	63.34	26	62.98	63.50	-15	14,374	-0.10%
2021/10/18	36.4	63.15	199	62.80	62.70	-162.6	14,627	-1.11%	大賣/鉅額交易
2021/10/15	7	63.70	38	63.65	63.70	-31	15,092	-0.21%
2021/10/14	8	62.23	37	61.95	62.30	-29	15,126	-0.19%
2021/10/13	12.5	60.35	8	60.79	59.40	4.5	15,201	0.03%
2021/10/12	3	60.67	53	60.33	61.00	-50	15,328	-0.33%
2021/10/08	2	61.80	31	62.15	61.60	-29	15,434	-0.19%
2021/10/07	11	62.21	14	61.81	61.60	-3	15,727	-0.02%
2021/10/06	40	62.47	82.2	62.18	61.40	-42.2	16,326	-0.26%
2021/10/05	15.6	63.86	11.4	64.02	64.60	4.2	16,722	0.02%
2021/10/04	2	64.40	9	64.94	64.90	-7	16,830	-0.04%
2021/10/01	13.3	64.62	66	64.53	64.30	-52.7	16,962	-0.31%
2021/09/30	13	66.92	10.3	67.51	65.90	2.8	17,021	0.02%
2021/09/29	9.6	66.00	13	66.22	67.20	-3.4	16,775	-0.02%
2021/09/28	10	65.97	31	65.76	66.30	-21	16,631	-0.13%
2021/09/27	1	64.50	9.2	64.60	64.60	-8.2	16,644	-0.05%
2021/09/24	3	64.87	14	64.69	64.90	-11	16,907	-0.07%
2021/09/23	6	64.50	15	64.43	64.40	-9	17,098	-0.05%
2021/09/22	8.3	63.22	19	63.11	63.00	-10.7	17,247	-0.06%
2021/09/17	14	64.54	27	64.61	64.90	-13	17,496	-0.07%
2021/09/16	1	64.00	9	64.40	64.60	-8	17,933	-0.04%
2021/09/15	21	64.76	12	64.63	64.00	9	18,073	0.05%
2021/09/14	6.1	66.04	13	66.34	66.20	-7	18,197	-0.04%
2021/09/13	11	66.50	9	66.23	65.80	2	18,298	0.01%
2021/09/10	1	66.80	17	66.74	66.80	-16	18,621	-0.09%
2021/09/09	3	64.60	5	65.26	65.60	-2	18,639	-0.01%
2021/09/08	8.5	64.63	7	64.89	64.30	1.5	18,710	0.01%
2021/09/07	16.4	65.50	12	66.08	65.20	4.4	18,732	0.02%
2021/09/06	16.1	66.90	8	67.09	66.40	8.1	18,731	0.04%
2021/09/03	28	66.24	10	66.51	66.00	18	18,706	0.10%
2021/09/02	13.7	67.17	19.1	66.95	66.20	-5.4	18,806	-0.03%
2021/09/01	31	68.29	11	67.73	68.10	20	19,005	0.11%
2021/08/31	6.1	66.02	6	66.17	66.40	0.1	18,924	0.00%
2021/08/30	6	65.53	8	65.85	66.40	-2	19,147	-0.01%
2021/08/27	3.1	64.81	1	65.30	65.00	2.1	19,410	0.01%
2021/08/26	31.3	66.68	4	66.20	65.30	27.3	19,518	0.14%
2021/08/25	2.1	66.85	6	66.58	67.00	-4	19,468	-0.02%
2021/08/24	9	66.48	9	66.34	66.00	0	19,624	0.00%
2021/08/23	3	66.90	7.3	66.02	66.80	-4.3	19,651	-0.02%
2021/08/20	18.1	65.37	113	65.43	64.60	-94.9	19,882	-0.48%	大賣/
2021/08/19	19	66.80	0	0.00	65.70	19	19,903	0.10%
2021/08/18	5	67.92	23	67.80	69.00	-18	19,830	-0.09%
2021/08/17	18.3	66.77	14	66.74	66.60	4.3	19,940	0.02%
2021/08/16	110	65.42	76	65.39	66.30	34	19,744	0.17%	大買/
2021/08/13	98	64.76	53.2	64.90	64.30	44.8	19,530	0.23%
2021/08/12	28.4	66.00	47	66.26	66.30	-18.7	19,218	-0.10%
2021/08/11	135.4	68.40	51	67.76	67.30	84.4	19,072	0.44%	大買/
2021/08/10	53.5	71.58	23.1	71.33	70.90	30.4	18,705	0.16%
2021/08/09	5	72.44	6	73.20	73.70	-1	18,666	-0.01%
2021/08/06	12.1	73.91	10.1	74.05	73.60	2	18,793	0.01%
2021/08/05	28	74.91	41	75.28	75.20	-13	19,056	-0.07%
2021/08/04	132	76.23	38	76.32	75.50	94	19,443	0.48%	大買/
2021/08/03	7	75.34	16	75.16	75.80	-9	19,608	-0.05%
2021/08/02	12	73.61	61	74.15	74.50	-49	19,682	-0.25%
2021/07/30	16.3	72.15	24	72.57	72.30	-7.7	19,769	-0.04%
2021/07/29	72	72.75	17	72.81	72.00	55	19,921	0.28%
2021/07/28	79.7	71.38	11	71.98	72.20	68.7	20,073	0.34%
2021/07/27	19.2	73.61	46	74.00	73.30	-26.8	20,281	-0.13%
2021/07/26	15.4	73.59	17	73.65	73.50	-1.6	20,386	-0.01%
2021/07/23	41.4	73.30	16	74.41	73.40	25.4	20,489	0.12%
2021/07/22	13	73.65	30	73.69	73.70	-17	20,352	-0.08%
2021/07/21	85.9	73.21	37	72.34	71.50	48.9	20,224	0.24%
2021/07/20	35.2	74.73	7	74.94	74.50	28.2	19,822	0.14%
2021/07/19	61.3	75.93	2	76.03	75.60	59.3	19,898	0.30%
2021/07/16	60	77.30	4	77.35	77.40	56	20,109	0.28%
2021/07/15	28	78.68	21	78.74	78.60	7	20,084	0.03%
2021/07/14	56.1	77.84	27	78.06	77.80	29.1	20,052	0.14%
2021/07/13	35	77.91	23.1	78.02	76.90	11.9	19,790	0.06%
2021/07/12	78.6	77.56	12.1	77.10	76.40	66.5	19,185	0.35%
2021/07/09	38.6	77.71	5	77.46	78.60	33.6	18,599	0.18%
2021/07/08	24.4	78.49	13.4	78.39	78.40	11	18,659	0.06%
2021/07/07	8	79.41	10	79.83	79.50	-2	18,813	-0.01%
2021/07/06	14.2	79.29	4	79.25	79.10	10.2	19,223	0.05%
2021/07/05	34.1	80.23	13	80.68	80.40	21.1	19,693	0.11%
2021/07/02	21	79.57	26	79.76	79.50	-5	19,631	-0.03%
2021/07/01	26.3	78.57	6	78.50	78.00	20.3	19,620	0.10%
2021/06/30	14	79.08	3	79.30	79.70	11	19,992	0.06%
2021/06/29	13	79.85	32	81.39	79.30	-19	20,802	-0.09%
2021/06/28	29	81.45	52	81.59	81.20	-23	20,711	-0.11%
2021/06/25	25.1	80.15	31.1	80.30	80.00	-6.1	20,404	-0.03%
2021/06/24	3.1	77.50	5	77.26	77.60	-1.9	20,025	-0.01%
2021/06/23	16.2	75.15	5	76.12	76.60	11.2	19,915	0.06%
2021/06/22	12.2	74.93	6	75.05	75.20	6.2	19,616	0.03%
2021/06/21	59.6	75.86	62	75.98	74.70	-2.4	19,487	-0.01%
2021/06/18	13.1	79.41	16	79.87	78.90	-3	19,175	-0.02%
2021/06/17	14	78.48	5	78.76	78.90	9	19,169	0.05%
2021/06/16	9	79.41	25	79.94	79.10	-16	19,225	-0.08%
2021/06/15	10	78.50	5	78.61	78.70	5	19,348	0.03%
2021/06/11	70	79.66	13.2	79.93	78.80	56.9	19,304	0.29%
2021/06/10	11.1	78.03	41	78.52	79.50	-29.9	19,253	-0.16%
2021/06/09	48.2	78.17	9	77.88	77.20	39.2	19,120	0.20%
2021/06/08	17	80.14	35	80.26	80.10	-18	19,109	-0.09%
2021/06/07	44.6	79.83	12	80.68	79.40	32.6	19,165	0.17%
2021/06/04	62.1	82.55	21	82.14	82.20	41.1	19,066	0.22%
2021/06/03	14	83.14	25	83.40	83.60	-11	18,935	-0.06%
2021/06/02	9.1	81.25	4	82.15	81.60	5.1	18,891	0.03%
2021/06/01	32.4	82.17	16	82.71	81.30	16.4	19,089	0.09%
2021/05/31	4	81.98	4	81.68	81.90	0	19,265	0.00%
2021/05/28	19	81.01	18	79.79	80.60	1	19,541	0.01%
2021/05/27	12.3	76.84	4	77.43	78.30	8.3	19,505	0.04%
2021/05/26	2	77.55	13	78.18	77.80	-11	19,647	-0.06%
2021/05/25	21.2	78.60	17	78.44	78.80	4.2	19,919	0.02%
2021/05/24	15	76.45	5.2	76.15	76.60	9.8	20,106	0.05%
2021/05/21	2	76.75	7	77.70	76.30	-5	20,324	-0.02%
2021/05/20	4.4	75.09	13	75.48	75.20	-8.6	20,659	-0.04%
2021/05/19	16	75.04	14	74.81	75.10	2	21,212	0.01%
2021/05/18	21	74.47	17	75.21	76.80	4	21,152	0.02%
2021/05/17	2	69.35	17	70.21	71.70	-15	21,207	-0.07%
2021/05/14	3.5	75.51	12	74.22	73.00	-8.5	21,068	-0.04%
2021/05/13	16.6	73.45	84.3	74.19	74.30	-67.7	20,903	-0.32%
2021/05/12	10	71.72	28.4	72.98	73.40	-18.4	20,714	-0.09%
2021/05/11	10.6	77.46	12	76.72	76.50	-1.4	20,739	-0.01%
2021/05/10	15.4	82.80	7	83.81	82.10	8.4	20,746	0.04%
2021/05/07	27.3	84.20	14	84.96	85.50	13.3	20,756	0.06%
2021/05/06	11	84.19	6.3	85.00	82.90	4.8	20,692	0.02%
2021/05/05	8.4	84.46	3.5	85.37	82.70	4.9	20,497	0.02%
2021/05/04	8.5	85.19	16	87.51	85.30	-7.6	20,372	-0.04%
2021/05/03	16.7	89.04	13	88.67	87.70	3.7	20,113	0.02%
2021/04/29	15.3	92.54	34	92.22	91.60	-18.7	19,847	-0.09%
2021/04/28	13.1	94.28	32.1	94.66	94.40	-19	19,756	-0.10%
2021/04/27	14.5	94.20	55	93.85	94.00	-40.5	19,929	-0.20%
2021/04/26	22.7	95.17	28	95.92	95.90	-5.3	19,902	-0.03%
2021/04/23	47	93.21	15	94.24	94.40	32	19,919	0.16%
2021/04/22	66.3	94.83	46	96.02	93.40	20.3	19,931	0.10%
2021/04/21	46.3	99.01	13	99.15	98.30	33.3	19,622	0.17%
2021/04/20	6.4	99.81	13	100.62	99.70	-6.6	19,558	-0.03%
2021/04/19	48.3	99.77	26	100.21	99.40	22.3	19,730	0.11%
2021/04/16	29.4	99.47	9	99.04	98.70	20.4	20,139	0.10%
2021/04/15	9.6	98.72	4	99.38	99.00	5.6	20,435	0.03%
2021/04/14	106.1	99.40	8	100.21	99.70	98.1	20,480	0.48%	大買/
2021/04/13	41	102.61	25.4	101.66	100.00	15.7	20,503	0.08%
2021/04/12	52.3	99.45	23	99.37	99.10	29.3	20,485	0.14%
2021/04/09	20	101.76	36	100.70	102.50	-16	20,283	-0.08%
2021/04/08	41	97.87	41.1	97.68	98.30	-0.1	19,732	0.00%
2021/04/07	37.3	96.87	11	96.98	97.10	26.3	19,728	0.13%
2021/04/06	83.1	97.77	22	97.75	97.30	61.1	19,707	0.31%
2021/04/01	99	99.55	111.6	99.15	100.50	-12.6	19,449	-0.07%	大賣/
2021/03/31	5.3	92.57	4	92.67	91.90	1.3	18,561	0.01%
2021/03/30	0	0.00	2	92.15	92.20	-2	18,589	-0.01%
2021/03/29	11.3	91.79	14	92.44	91.20	-2.7	18,703	-0.01%
2021/03/26	10	91.54	19	91.30	91.90	-9	18,884	-0.05%
2021/03/25	8	89.25	0	0.00	89.60	8	19,032	0.04%
2021/03/24	10.1	90.33	6	90.25	90.00	4.1	19,048	0.02%
2021/03/23	6	91.85	13	92.32	91.70	-7	19,141	-0.04%
2021/03/22	20	91.68	14	91.96	90.90	6	19,233	0.03%
2021/03/19	23.1	93.34	37	93.25	92.50	-13.9	19,282	-0.07%
2021/03/18	12	95.09	28.4	95.14	95.50	-16.4	19,232	-0.09%
2021/03/17	25	92.36	5	92.46	91.90	20	19,428	0.10%
2021/03/16	2	93.45	9	93.72	93.40	-7	19,642	-0.04%
2021/03/15	21	92.65	16.1	92.77	93.20	4.9	19,972	0.02%
2021/03/12	51	92.86	32	93.30	93.50	19	20,216	0.09%
2021/03/11	10	90.70	17	90.27	91.40	-7	20,465	-0.03%
2021/03/10	21.2	88.71	34	88.45	87.60	-12.8	21,091	-0.06%
2021/03/09	19.1	87.72	3.1	86.60	86.70	16	21,468	0.07%
2021/03/08	17	90.27	38	91.72	88.60	-21	22,177	-0.09%
2021/03/05	34.4	89.28	77.1	90.23	89.70	-42.8	22,681	-0.19%
2021/03/04	35.1	93.03	28.2	93.12	91.80	6.9	22,635	0.03%
2021/03/03	128.3	91.98	17	92.32	92.00	111.3	22,511	0.49%	大買/鉅額交易
2021/03/02	18.3	97.75	35.1	99.29	95.50	-16.8	22,276	-0.08%
2021/02/26	34.7	96.67	18.1	96.92	96.50	16.7	22,274	0.07%
2021/02/25	19	99.39	48	100.03	98.50	-29	22,237	-0.13%
2021/02/24	55.3	99.06	184.2	99.45	96.60	-129	22,219	-0.58%	大賣/鉅額交易
2021/02/23	37	96.37	23.2	96.55	98.40	13.8	21,957	0.06%
2021/02/22	77.5	97.24	35.7	97.30	97.10	41.9	21,922	0.19%
2021/02/19	42.3	92.57	83.8	92.95	93.00	-41.5	21,797	-0.19%
2021/02/18	27.4	89.92	5.2	90.08	89.90	22.2	21,892	0.10%
2021/02/17	17.5	89.66	19.2	90.78	89.90	-1.6	22,303	-0.01%
2021/02/05	24	86.77	4	87.28	86.70	20	22,090	0.09%
2021/02/04	19.1	85.80	19.7	86.29	86.60	-0.6	22,357	0.00%
2021/02/03	24	87.43	21.9	88.15	86.30	2.1	22,408	0.01%
2021/02/02	109.4	88.43	53.6	87.90	86.90	55.8	22,289	0.25%	大買/
2021/02/01	27.3	84.37	35.2	83.82	86.30	-7.9	21,772	-0.04%
2021/01/29	15.1	80.78	55	81.17	79.90	-39.9	21,489	-0.19%
2021/01/28	31.5	79.92	18.1	80.09	79.40	13.5	21,291	0.06%
2021/01/27	24.4	83.02	22	83.53	82.50	2.4	21,208	0.01%
2021/01/26	28.4	83.82	35	83.21	83.00	-6.6	21,177	-0.03%
2021/01/25	12	84.45	28	84.44	85.10	-16	21,098	-0.08%
2021/01/22	22	85.16	15	85.09	85.40	7	21,067	0.03%
2021/01/21	18.5	85.78	35	85.86	85.80	-16.5	21,102	-0.08%
2021/01/20	35	85.82	32.3	85.77	84.30	2.7	21,175	0.01%
2021/01/19	19.3	85.54	41	86.28	86.80	-21.7	21,044	-0.10%
2021/01/18	19	85.30	25	85.35	86.00	-6	21,034	-0.03%
2021/01/15	62.1	88.17	47	87.21	86.20	15.1	20,941	0.07%
2021/01/14	34.1	89.37	30	89.56	89.80	4.1	20,784	0.02%
2021/01/13	15.1	88.46	19	88.31	88.70	-3.9	20,666	-0.02%
2021/01/12	47	88.92	33	88.91	87.70	14	20,534	0.07%
2021/01/11	26	91.89	14	91.76	91.20	12	20,327	0.06%
2021/01/08	21	95.06	24	95.39	96.70	-3	19,981	-0.02%
2021/01/07	11	92.68	6	93.03	92.80	5	19,808	0.03%
2021/01/06	45	91.77	41	92.38	91.50	4	20,333	0.02%
2021/01/05	47	91.20	36.2	92.02	90.50	10.9	20,428	0.05%
2021/01/04	23	89.36	46.8	89.60	90.70	-23.8	20,516	-0.12%
2020/12/31	12.1	87.09	14.4	87.06	86.80	-2.3	20,634	-0.01%
2020/12/30	22.1	87.14	14	88.20	87.30	8.1	21,205	0.04%
2020/12/29	39	87.45	15	86.96	87.00	24	21,092	0.11%
2020/12/28	16.3	87.73	61.3	86.95	89.10	-45	21,056	-0.21%
2020/12/25	6.2	84.57	5	85.58	84.00	1.2	20,958	0.01%
2020/12/24	20	85.74	41	85.71	85.30	-21	21,220	-0.10%
2020/12/23	12.2	81.08	11	82.15	83.00	1.2	21,196	0.01%
2020/12/22	49	82.92	8	83.63	81.20	41	21,100	0.19%
2020/12/21	20	84.41	15	85.59	84.20	5	20,900	0.02%
2020/12/18	13	86.08	12	85.59	84.80	1	20,833	0.00%
2020/12/17	6	86.65	2	86.70	85.70	4	20,928	0.02%
2020/12/16	0	0.00	2	86.30	85.80	-2	20,906	-0.01%
2020/12/15	7	85.24	21	85.66	84.10	-14	20,956	-0.07%
2020/12/14	5	84.88	8	85.11	85.30	-3	21,185	-0.01%
2020/12/11	35.2	85.47	87.8	85.10	85.30	-52.6	21,155	-0.25%
2020/12/10	49	88.77	16	88.44	88.30	33	20,817	0.16%
2020/12/09	22	90.02	44.4	90.51	91.90	-22.4	20,778	-0.11%
2020/12/08	31	87.09	19.3	87.50	88.00	11.7	20,368	0.06%
2020/12/07	68.3	89.39	45.8	88.68	88.30	22.5	20,163	0.11%
2020/12/04	49.3	87.74	99	87.61	87.60	-49.7	19,684	-0.25%
2020/12/03	36	83.99	46	83.98	83.80	-10	19,057	-0.05%
2020/12/02	26	80.84	14.1	80.97	81.50	11.9	18,803	0.06%
2020/12/01	34.5	76.18	57.8	74.82	76.90	-23.3	17,987	-0.13%
2020/11/30	13	72.48	31	72.58	72.40	-18	17,621	-0.10%
2020/11/27	8	71.75	14	72.14	71.30	-6	17,549	-0.03%
2020/11/26	14	69.43	15.3	69.18	70.70	-1.3	17,401	-0.01%
2020/11/25	10	70.40	16	70.10	69.30	-6	17,496	-0.03%
2020/11/24	14.6	71.32	7	71.41	71.00	7.6	17,273	0.04%
2020/11/23	2.2	71.36	26	71.25	71.60	-23.8	17,100	-0.14%
2020/11/20	11	68.33	120	68.67	68.80	-109	16,876	-0.65%	大賣/鉅額交易
2020/11/19	6.5	67.58	20	67.92	67.80	-13.5	16,884	-0.08%
2020/11/18	7	66.59	18	66.92	67.00	-11	16,738	-0.07%
2020/11/17	14	66.46	38.2	66.92	67.10	-24.2	16,602	-0.15%
2020/11/16	10	64.27	40	63.96	64.20	-30	16,250	-0.18%
2020/11/13	11.2	62.05	4	61.98	62.20	7.2	16,244	0.04%
2020/11/12	3	61.93	68	61.87	62.00	-65	16,291	-0.40%
2020/11/11	14	59.44	4	59.73	60.00	10	16,016	0.06%
2020/11/10	4	60.33	2	60.45	60.60	2	15,986	0.01%
2020/11/09	0	0.00	9	60.39	60.40	-9	15,981	-0.06%
2020/11/06	3	59.70	7	59.90	59.80	-4	16,189	-0.02%
2020/11/05	1	59.10	7	59.23	59.40	-6	16,279	-0.04%
2020/11/04	29	58.36	37	58.74	59.00	-8	16,418	-0.05%
2020/11/03	19.3	58.97	7	58.63	58.80	12.2	16,611	0.07%
2020/11/02	12	57.67	5	58.10	57.80	7	17,090	0.04%
2020/10/30	34	58.20	64	57.62	57.80	-30	17,354	-0.17%
2020/10/29	5	57.06	5	58.16	58.20	0	17,450	0.00%
2020/10/28	15	58.88	6	59.80	58.30	9	17,486	0.05%
2020/10/27	19	59.54	11	59.77	59.50	8	17,421	0.05%
2020/10/26	58	60.48	0.1	60.50	60.50	57.9	17,388	0.33%
2020/10/23	54	61.48	8	61.39	61.40	46	17,414	0.26%
2020/10/22	22	61.34	11	61.37	61.80	11	17,445	0.06%
2020/10/21	5	61.84	8	61.98	61.90	-3	17,508	-0.02%
2020/10/20	10	61.51	10	61.80	62.10	0	17,661	0.00%
2020/10/19	8	61.79	27	61.43	61.80	-19	17,705	-0.11%
2020/10/16	15	60.35	19	60.73	60.10	-4	17,779	-0.02%
2020/10/15	2	61.80	21	61.85	61.50	-19	17,777	-0.11%
2020/10/14	43	62.45	44	62.46	62.30	-1	17,593	-0.01%
2020/10/13	6	59.87	20	60.43	61.40	-14	16,959	-0.08%
2020/10/12	32	60.67	57	60.96	60.50	-25	16,700	-0.15%
2020/10/08	14	59.13	15	59.29	59.40	-1	16,548	-0.01%
2020/10/07	25	58.92	54	58.21	59.60	-29	16,572	-0.17%
2020/10/06	25	56.64	16	56.81	56.60	9	16,497	0.05%
2020/10/05	5	56.30	12	57.39	56.30	-7	16,602	-0.04%
2020/09/30	16.4	56.85	26	57.10	57.50	-9.6	16,613	-0.06%
2020/09/29	45	56.04	48	56.51	56.90	-3	16,445	-0.02%
2020/09/28	4	55.20	26	54.79	55.10	-22	16,302	-0.13%
2020/09/25	15	52.83	5	52.92	52.50	10	16,335	0.06%
2020/09/24	7	53.00	9	53.30	52.90	-2	16,402	-0.01%
2020/09/23	21	53.77	6	53.67	53.30	15	16,387	0.09%
2020/09/22	26	55.25	1	54.90	54.90	25	16,460	0.15%
2020/09/21	6	56.68	13	56.96	56.60	-7	16,429	-0.04%
2020/09/18	22	56.80	10	57.08	56.30	12	16,524	0.07%
2020/09/17	10	56.09	40	56.33	56.80	-30	16,514	-0.18%
2020/09/16	2	54.80	13	54.92	55.20	-11	16,235	-0.07%
2020/09/15	14	54.85	1	54.50	54.50	13	16,257	0.08%
2020/09/14	99	54.90	101	54.93	54.80	-2	16,423	-0.01%	大賣/
2020/09/11	0	0.00	3	53.10	53.30	-3	16,317	-0.02%
2020/09/10	159	53.34	9	53.03	53.00	150	16,426	0.91%	大買/鉅額交易
2020/09/09	29	53.78	3	54.07	54.20	26	16,440	0.16%
2020/09/08	25	54.26	26	54.77	54.80	-1	16,605	-0.01%
2020/09/07	63	54.80	30	54.71	54.30	33	16,587	0.20%
2020/09/04	17	52.02	12	52.47	52.80	5	16,544	0.03%
2020/09/03	17	53.40	35	53.29	53.20	-18	16,641	-0.11%
2020/09/02	14	51.56	2	51.55	51.10	12	16,572	0.07%
2020/09/01	38.6	51.95	3	51.73	52.30	35.6	16,880	0.21%
2020/08/31	22	52.83	3	53.50	51.90	19	17,363	0.11%
2020/08/28	4	53.90	4	53.73	53.90	0	17,704	0.00%
2020/08/27	3	54.03	26	54.30	54.00	-23	17,922	-0.13%
2020/08/26	16	53.03	13	53.68	53.40	3	17,981	0.02%
2020/08/25	13	52.68	17	52.45	53.00	-4	17,901	-0.02%
2020/08/24	11	50.70	4	50.73	51.00	7	17,951	0.04%
2020/08/21	10	49.72	7	49.90	49.85	3	18,240	0.02%
2020/08/20	28	49.78	18	50.23	49.20	10	18,129	0.06%
2020/08/19	79	52.57	43	51.84	51.80	36	17,858	0.20%
2020/08/18	4	55.20	9	55.58	55.10	-5	17,340	-0.03%
2020/08/17	22	54.65	2	54.75	54.40	20	17,246	0.12%
2020/08/14	4	54.45	7	54.73	55.10	-3	17,223	-0.02%
2020/08/13	1	55.30	46	55.40	55.40	-45	17,202	-0.26%
2020/08/12	27	54.56	10	54.81	55.10	17	17,282	0.10%
2020/08/11	27	55.90	112	55.88	55.70	-85	17,177	-0.49%	大賣/
2020/08/10	13	54.32	4	54.38	54.40	9	17,148	0.05%
2020/08/07	30	55.26	18	54.91	55.00	12	17,295	0.07%
2020/08/06	192	56.44	21	56.58	56.40	171	17,063	1.00%	大買/鉅額交易
2020/08/05	51	58.10	3	58.23	58.00	48	16,667	0.29%
2020/08/04	10	58.88	246	58.71	58.70	-236	16,474	-1.43%	大賣/鉅額交易
2020/08/03	15.3	59.96	0	0.00	59.30	15.3	16,402	0.09%
2020/07/31	5	60.68	8	60.61	60.60	-3	16,480	-0.02%
2020/07/30	10	59.85	15	60.01	60.20	-5	16,520	-0.03%
2020/07/29	9	58.99	7	59.03	58.90	2	16,481	0.01%
2020/07/28	21	59.51	31	60.00	59.50	-10	16,514	-0.06%
2020/07/27	19.4	59.83	3.1	59.77	59.60	16.4	16,716	0.10%
2020/07/24	33	61.38	6	61.30	60.40	27	16,853	0.16%
2020/07/23	5	61.70	7	61.93	62.00	-2	16,968	-0.01%
2020/07/22	17	62.02	18	62.14	61.70	-1	17,022	-0.01%
2020/07/21	17	60.96	29	61.18	61.20	-12	16,870	-0.07%
2020/07/20	3	60.67	3	60.63	60.80	0	16,851	0.00%
2020/07/17	8	60.30	4	60.28	60.20	4	17,012	0.02%
2020/07/16	11	60.55	10	60.68	60.30	1	17,295	0.01%
2020/07/15	12	60.83	4	60.40	60.10	8	17,225	0.05%
2020/07/14	22.4	62.25	42.1	62.20	61.50	-19.8	17,222	-0.11%
2020/07/13	18	62.18	29.8	61.88	62.70	-11.8	16,903	-0.07%
2020/07/10	15	60.22	27	59.82	59.60	-12	16,663	-0.07%
2020/07/09	9	60.93	8.1	60.84	61.00	0.9	16,657	0.01%
2020/07/08	22	60.59	2	60.45	60.20	20	16,765	0.12%
2020/07/07	3	60.00	4	60.45	60.80	-1	16,817	-0.01%
2020/07/06	6	60.13	9	60.09	60.20	-3	16,885	-0.02%
2020/07/03	6	59.92	8	59.81	59.80	-2	17,143	-0.01%
2020/07/02	7	60.09	8	60.30	60.50	-1	17,551	-0.01%
2020/07/01	2	61.35	18	61.30	61.00	-16	17,699	-0.09%
2020/06/30	5	60.70	6	60.72	61.00	-1	17,652	-0.01%
2020/06/29	6	59.65	13	59.05	59.50	-7	17,948	-0.04%
2020/06/24	8	60.30	231	60.47	60.80	-223	17,985	-1.24%	大賣/鉅額交易
2020/06/23	5	60.14	42	60.23	60.00	-37	18,192	-0.20%
2020/06/22	11	59.95	6	60.08	59.90	5	18,532	0.03%
2020/06/19	26	60.06	3	60.13	59.80	23	18,742	0.12%
2020/06/18	6	60.37	6	60.37	60.40	0	18,709	0.00%
2020/06/17	8	61.00	3	60.80	60.60	5	18,849	0.03%
2020/06/16	3	61.17	2	61.40	61.50	1	19,172	0.01%
2020/06/15	13	60.43	9	60.29	60.00	4	19,427	0.02%
2020/06/12	4	60.53	8	60.31	61.20	-4	19,493	-0.02%
2020/06/11	21	62.86	3	62.33	61.80	18	19,631	0.09%
2020/06/10	6	63.75	12	63.93	64.00	-6	19,580	-0.03%
2020/06/09	13	63.14	15	63.57	63.40	-2	19,695	-0.01%
2020/06/08	29	63.62	29	63.70	63.80	0	19,846	0.00%
2020/06/05	20	63.75	21	63.96	64.20	-1	19,428	-0.01%
2020/06/04	15	62.40	55	62.62	62.20	-40	18,970	-0.21%
2020/06/03	9	60.69	15	60.83	61.20	-6	18,536	-0.03%
2020/06/02	52	60.50	14	60.75	60.10	38	18,384	0.21%
2020/06/01	18	60.83	6.2	60.80	60.90	11.8	18,384	0.06%
2020/05/29	11	60.14	6	60.25	59.80	5	18,412	0.03%
2020/05/28	28	62.06	27	62.32	60.90	1	18,336	0.01%
2020/05/27	28	60.85	11	60.75	60.70	17	18,213	0.09%
2020/05/26	14	60.59	10	60.19	60.70	4	18,430	0.02%
2020/05/25	4	58.45	8	58.96	59.70	-4	18,475	-0.02%
2020/05/22	11	60.01	4	60.80	59.40	7	18,595	0.04%
2020/05/21	20	60.61	10	60.81	60.80	10	18,609	0.05%
2020/05/20	7	60.19	8	60.58	59.90	-1	18,581	-0.01%
2020/05/19	22	59.08	49	59.29	59.20	-27	18,672	-0.14%
2020/05/18	11	59.05	4	59.60	58.50	7	18,652	0.04%
2020/05/15	43	60.58	10	60.62	60.10	33	18,773	0.18%
2020/05/14	24	61.00	17	61.37	60.00	7	18,736	0.04%
2020/05/13	23	62.99	10	63.00	62.90	13	18,450	0.07%
2020/05/12	23	63.65	8	63.76	63.60	15	18,589	0.08%
2020/05/11	14	64.66	10	64.94	64.70	4	18,536	0.02%
2020/05/08	6	64.03	6	64.00	63.80	0	18,492	0.00%
2020/05/07	52	64.47	9	64.39	64.40	43	18,441	0.23%
2020/05/06	68	63.96	67	63.65	63.30	1	18,319	0.01%
2020/05/05	7	63.13	4	63.40	63.00	3	18,303	0.02%
2020/05/04	14	62.64	63	63.00	62.80	-49	18,661	-0.26%
2020/04/30	11	65.07	33	64.93	65.00	-22	18,567	-0.12%
2020/04/29	9	63.98	16	64.04	64.20	-7	18,365	-0.04%
2020/04/28	6	62.73	41	62.70	63.20	-35	18,233	-0.19%
2020/04/27	42	61.59	8	60.81	61.60	34	18,118	0.19%
2020/04/24	25	59.32	7	59.41	59.10	18	18,035	0.10%
2020/04/23	12	59.48	17	60.27	59.40	-5	17,998	-0.03%
2020/04/22	11	58.11	22	57.74	59.90	-11	17,919	-0.06%
2020/04/21	61	58.93	11	58.53	58.00	50	17,733	0.28%
2020/04/20	23	60.87	20	61.02	60.80	3	17,473	0.02%
2020/04/17	46	62.26	27	61.86	61.10	19	17,652	0.11%
2020/04/16	37	61.17	11	61.49	61.60	26	17,438	0.15%
2020/04/15	27	61.47	15	61.16	61.30	12	17,361	0.07%
2020/04/14	25	60.78	10	60.75	60.70	15	17,341	0.09%
2020/04/13	17	60.34	6	60.52	59.80	11	17,368	0.06%
2020/04/10	13	61.95	7.2	62.28	62.00	5.9	17,119	0.03%
2020/04/09	21	63.21	20	63.91	62.60	1	17,198	0.01%
2020/04/08	57	62.64	24	62.10	63.40	33	17,481	0.19%
2020/04/07	14	60.79	55	61.00	62.00	-41	17,099	-0.24%
2020/04/06	18	55.64	35	55.21	56.40	-17	16,665	-0.10%
2020/04/01	10	53.35	5	53.58	53.90	5	16,459	0.03%
2020/03/31	46	54.31	22	53.25	53.70	24	16,285	0.15%
2020/03/30	8	53.25	5	53.36	53.90	3	15,892	0.02%
2020/03/27	12	56.21	14	55.89	55.00	-2	15,737	-0.01%
2020/03/26	18	53.39	18	53.51	54.00	0	15,448	0.00%
2020/03/25	36	52.65	17	52.12	52.60	19	15,288	0.12%
2020/03/24	15	47.84	219	48.28	48.30	-204	15,366	-1.33%	大賣/鉅額交易
2020/03/23	16	44.83	425	44.48	44.20	-409	15,378	-2.66%	大賣/鉅額交易
2020/03/20	22	48.42	14	48.78	48.65	8	15,594	0.05%
2020/03/19	9	46.64	68	47.10	45.20	-59	15,699	-0.38%
2020/03/18	48	53.74	12	52.68	50.20	36	15,940	0.23%
2020/03/17	20	55.32	41	55.75	54.10	-21	15,935	-0.13%
2020/03/16	11.2	61.57	60	60.15	59.20	-48.9	15,889	-0.31%
2020/03/13	118	60.70	7	61.29	62.90	111	15,789	0.70%	大買/鉅額交易
2020/03/12	12	68.91	27	66.32	66.00	-15	15,712	-0.10%
2020/03/11	5	75.02	7	73.39	72.60	-2	15,616	-0.01%
2020/03/10	16	74.42	7	74.21	74.90	9	16,247	0.06%
2020/03/09	10	76.18	19	76.27	74.80	-9	16,399	-0.05%
2020/03/06	6	78.60	8	78.51	78.50	-2	16,572	-0.01%
2020/03/05	6	79.82	6	80.00	80.10	0	16,512	0.00%
2020/03/04	3	77.80	3	77.83	78.60	0	16,441	0.00%
2020/03/03	5	78.12	3	78.00	77.80	2	16,394	0.01%
2020/03/02	11	76.39	9	75.54	76.30	2	16,307	0.01%
2020/02/27	22	79.08	5	80.00	77.30	17	16,166	0.11%
2020/02/26	7	81.61	5	81.72	81.40	2	15,899	0.01%
2020/02/25	11	83.19	1	83.70	83.30	10	15,824	0.06%
2020/02/24	28	84.91	15	84.85	84.50	13	15,791	0.08%
2020/02/21	8	84.08	3	84.47	84.40	5	15,767	0.03%
2020/02/20	9	83.60	4	83.43	83.60	5	15,878	0.03%
2020/02/19	5	83.48	28	83.78	84.80	-23	15,889	-0.14%
2020/02/18	48	84.69	2	85.05	83.80	46	15,912	0.29%
2020/02/17	2	87.20	15	88.03	88.00	-13	15,974	-0.08%
2020/02/14	2	86.15	25	86.52	86.80	-23	15,958	-0.14%
2020/02/13	7	86.30	44	86.20	86.50	-37	15,905	-0.23%
2020/02/12	14	84.51	21.1	84.54	84.70	-7.1	15,692	-0.05%
2020/02/11	5	84.58	1	85.10	85.10	4	15,604	0.03%
2020/02/10	6	82.95	5	83.64	83.50	1	15,557	0.01%
2020/02/07	18	84.29	5	84.58	84.30	13	15,720	0.08%
2020/02/06	12	84.55	17	85.04	85.10	-5	16,029	-0.03%
2020/02/05	24	83.16	162	83.17	84.40	-138	16,011	-0.86%	大賣/鉅額交易
2020/02/04	21	78.88	21	79.36	79.90	0	15,700	0.00%
2020/02/03	10	77.23	15	77.23	79.40	-5	15,804	-0.03%
2020/01/31	16	78.60	12	78.59	78.10	4	15,856	0.03%
2020/01/30	11	79.42	18	80.37	77.80	-7	15,773	-0.04%
2020/01/20	36	84.91	8	85.19	85.20	28	15,557	0.18%
2020/01/17	19	83.53	14	83.59	83.60	5	15,652	0.03%
2020/01/16	7	83.23	3	83.37	83.40	4	15,683	0.03%
2020/01/15	4	84.75	4	85.23	83.80	0	15,707	0.00%
2020/01/14	25	85.66	12	85.31	85.30	13	15,890	0.08%
2020/01/13	18	85.84	9	86.36	85.50	9	15,918	0.06%
2020/01/10	9	83.66	15	84.23	84.30	-6	15,943	-0.04%
2020/01/09	12	84.61	5	83.94	83.40	7	15,933	0.04%
2020/01/08	15	82.76	15	83.67	82.60	0	15,985	0.00%
2020/01/07	25	82.61	40	80.79	81.10	-15	15,937	-0.09%
2020/01/06	26	83.61	11	83.70	83.70	15	16,165	0.09%
2020/01/03	12	85.17	22	85.09	84.80	-10	16,883	-0.06%
2020/01/02	40	86.01	31	87.34	86.00	9	16,981	0.05%
2019/12/31	14	83.55	1	83.40	83.40	13	16,518	0.08%
2019/12/30	0	0.00	2	85.30	84.50	-2	16,674	-0.01%
2019/12/26	32	84.15	12	83.77	83.70	20	16,857	0.12%
2019/12/25	8	83.69	2	84.10	84.10	6	17,027	0.04%
2019/12/24	0	0.00	3.1	83.11	83.50	-3.1	17,325	-0.02%
2019/12/23	44	83.11	2	82.60	82.60	42	17,442	0.24%
2019/12/20	72	84.09	12	83.56	83.50	60	17,427	0.34%
2019/12/19	25	85.49	61	85.18	85.50	-36	17,330	-0.21%
2019/12/18	4.1	84.02	10	83.86	84.00	-5.9	17,121	-0.03%
2019/12/17	7	84.81	34	85.19	85.30	-27	16,935	-0.16%
2019/12/16	7	82.97	53	82.48	82.80	-46	16,537	-0.28%
2019/12/13	35	79.76	25	79.63	79.60	10	16,307	0.06%
2019/12/12	21	76.35	19	77.30	77.30	2	16,202	0.01%
2019/12/11	38	75.90	8	76.83	75.60	30	16,149	0.19%
2019/12/10	431	75.73	13	76.23	75.10	418	15,982	2.62%	大買/鉅額交易
2019/12/09	17	76.98	21	76.29	76.00	-4	15,918	-0.03%
2019/12/06	26	76.77	9	76.04	75.30	17	15,863	0.11%
2019/12/05	4	77.88	65	76.74	77.20	-61	15,614	-0.39%
2019/12/04	41	71.91	19	73.14	72.60	22	15,170	0.15%
2019/12/03	71	73.10	15	73.01	73.30	56	15,695	0.36%
2019/12/02	31	71.37	14	71.11	71.60	17	15,683	0.11%
2019/11/29	5	71.30	2	71.50	71.20	3	15,714	0.02%
2019/11/28	20	72.00	15	71.87	71.70	5	15,743	0.03%
2019/11/27	3	70.67	16	71.49	71.10	-13	16,042	-0.08%
2019/11/26	5	71.30	59	71.42	70.80	-54	16,240	-0.33%
2019/11/25	1	70.60	0	0.00	70.80	1	16,229	0.01%
2019/11/22	6	70.18	11	70.38	70.10	-5	16,398	-0.03%
2019/11/21	24	69.23	1	69.40	69.30	23	16,432	0.14%
2019/11/20	9	70.56	8.2	70.49	71.00	0.8	16,400	0.00%
2019/11/19	21	71.71	17	71.50	71.20	4	16,383	0.02%
2019/11/18	19	71.19	17	71.39	71.10	2	16,350	0.01%
2019/11/15	2	68.70	11	68.53	69.00	-9	16,425	-0.05%
2019/11/14	15	68.21	122.3	67.36	67.20	-107.3	16,375	-0.66%	大賣/鉅額交易
2019/11/13	4	70.65	4	70.35	69.90	0	16,213	0.00%
2019/11/12	0	0.00	5	71.60	72.00	-5	16,380	-0.03%
2019/11/11	1	71.20	0	0.00	71.20	1	16,841	0.01%
2019/11/08	16	72.43	3	72.47	72.40	13	16,960	0.08%
2019/11/07	7	72.40	26	72.28	72.40	-19	17,237	-0.11%
2019/11/06	15.1	73.43	25	73.16	72.50	-9.9	17,622	-0.06%
2019/11/05	33	71.78	25	72.28	73.00	8	17,609	0.05%
2019/11/04	13	69.85	4	70.12	69.80	9	17,614	0.05%
2019/11/01	6	69.97	5	70.42	70.60	1	17,772	0.01%
2019/10/31	16	70.29	8	70.13	70.00	8	18,113	0.04%
2019/10/30	6	71.08	1	71.10	71.10	5	18,232	0.03%
2019/10/29	2	72.20	2	72.10	72.30	0	18,513	0.00%
2019/10/28	5.2	72.09	5	72.10	71.90	0.2	18,880	0.00%
2019/10/25	3	72.13	11	72.59	71.70	-8	19,226	-0.04%
2019/10/24	2	71.35	2	71.05	71.30	0	19,474	0.00%
2019/10/23	9	70.98	2	70.90	70.60	7	20,013	0.03%
2019/10/22	8	70.94	7	70.93	70.90	1	20,315	0.00%
2019/10/21	10	71.26	2	71.85	71.60	8	20,699	0.04%
2019/10/18	20	71.59	12	71.95	72.30	8	21,155	0.04%
2019/10/17	13	70.12	2	70.20	70.40	11	21,006	0.05%
2019/10/16	9	70.26	3	70.60	70.00	6	21,169	0.03%
2019/10/15	21	70.11	18	69.74	69.60	3	21,329	0.01%
2019/10/14	34	73.36	14	72.70	71.70	20	21,521	0.09%
2019/10/09	23	73.14	2.1	72.39	71.40	21	21,722	0.10%
2019/10/08	50	79.15	26	78.62	78.60	24	22,011	0.11%
2019/10/07	2	81.80	26	81.76	81.70	-24	22,204	-0.11%
2019/10/04	4	79.73	4	79.78	79.20	0	22,600	0.00%
2019/10/03	21	80.22	13	80.32	79.90	8	22,655	0.04%
2019/10/02	5	82.08	6	82.38	82.00	-1	22,675	0.00%
2019/10/01	3	82.53	9	82.29	83.10	-6	22,863	-0.03%
2019/09/27	27	81.63	10	81.55	80.50	17	23,213	0.07%
2019/09/26	42	83.61	13	82.59	84.30	29	23,309	0.12%
2019/09/25	8	83.98	68	84.58	85.00	-60	23,355	-0.26%
2019/09/24	7	85.34	17	85.60	85.40	-10	23,564	-0.04%
2019/09/23	8	84.26	17	84.34	85.00	-9	23,513	-0.04%
2019/09/20	3	82.60	8	82.25	82.90	-5	23,470	-0.02%
2019/09/19	3	82.00	3	82.70	81.40	0	23,507	0.00%
2019/09/18	9	82.87	16.5	82.31	82.10	-7.5	23,652	-0.03%
2019/09/17	61	81.96	29	81.50	82.00	32	23,426	0.14%
2019/09/16	16	77.16	28	78.33	78.10	-12	23,070	-0.05%
2019/09/12	5	77.64	4	77.75	77.80	1	22,934	0.00%
2019/09/11	10	76.70	1	77.30	76.90	9	23,092	0.04%
2019/09/10	3	76.50	8	76.78	76.50	-5	23,073	-0.02%
2019/09/09	5	77.44	21.1	77.06	76.50	-16.1	22,963	-0.07%
2019/09/06	17	77.38	30	76.97	77.10	-13	22,935	-0.06%
2019/09/05	112	76.70	37	76.12	76.90	75	22,727	0.33%	大買/
2019/09/04	40	73.07	26	73.06	73.00	14	22,048	0.06%
2019/09/03	4	71.65	18	71.96	71.20	-14	21,843	-0.06%
2019/09/02	8	71.66	18	71.42	71.80	-10	21,945	-0.05%
2019/08/30	12	71.20	24	71.37	70.40	-12	22,042	-0.05%
2019/08/29	22	71.62	0	0.00	70.90	22	21,791	0.10%
2019/08/28	13	73.10	7	72.64	73.50	6	21,629	0.03%
2019/08/27	3	72.10	18	72.28	72.40	-15	21,576	-0.07%
2019/08/26	26	70.51	11	71.21	71.10	15	21,613	0.07%
2019/08/23	28	70.97	21	71.30	71.50	7	21,653	0.03%
2019/08/22	4	70.50	8	70.58	70.30	-4	21,891	-0.02%
2019/08/21	3	69.87	0	0.00	70.20	3	21,999	0.01%
2019/08/20	5	70.22	14	69.93	69.60	-9	21,910	-0.04%
2019/08/19	18	71.43	1	71.10	71.50	17	21,701	0.08%
2019/08/16	17	71.54	16	71.25	71.30	1	21,706	0.00%
2019/08/15	20	71.27	21	71.45	71.40	-1	21,528	0.00%
2019/08/14	25	72.34	24	71.73	72.50	1	21,327	0.00%
2019/08/13	7	69.00	6	69.15	68.80	1	20,914	0.00%
2019/08/12	25	68.64	18	69.09	69.30	7	20,823	0.03%
2019/08/08	30	68.61	17	68.79	68.10	13	20,648	0.06%
2019/08/07	67	70.03	32	70.49	69.80	35	20,380	0.17%
2019/08/06	20	68.62	95.1	68.20	69.20	-75.1	20,360	-0.37%
2019/08/05	17	72.11	14	71.02	70.90	3	20,128	0.01%
2019/08/02	17	72.31	3	72.50	72.30	14	19,947	0.07%
2019/08/01	8	73.30	15	72.96	74.10	-7	19,603	-0.04%
2019/07/31	38	73.53	9	73.99	74.00	29	19,326	0.15%
2019/07/30	27	75.31	85	74.69	75.80	-58	18,943	-0.31%
2019/07/29	23	75.30	29	75.41	74.80	-6	18,672	-0.03%
2019/07/26	4	75.98	30	76.49	77.00	-26	18,418	-0.14%
2019/07/25	17	74.05	37	73.74	76.50	-20	18,036	-0.11%
2019/07/24	41	70.99	7	70.89	71.80	34	17,555	0.19%
2019/07/23	18	72.08	21	72.28	72.30	-3	17,288	-0.02%
2019/07/22	93	69.56	42	69.24	69.80	51	16,822	0.30%
2019/07/19	8	67.16	19	67.75	67.70	-11	16,681	-0.07%
2019/07/18	25	67.70	15.1	67.33	66.70	10	16,766	0.06%
2019/07/17	12	67.36	19.1	67.67	67.70	-7.1	16,761	-0.04%
2019/07/16	15	69.08	20	68.07	67.90	-5	16,403	-0.03%
2019/07/15	42	68.52	77	68.18	69.90	-35	16,011	-0.22%
2019/07/12	49	67.24	59.3	67.60	66.70	-10.3	15,539	-0.07%
2019/07/11	1	65.00	41	65.25	65.40	-40	14,914	-0.27%
2019/07/10	19	63.88	48	63.91	64.40	-29	14,508	-0.20%
2019/07/09	13	61.26	55	61.61	62.80	-42	14,063	-0.30%
2019/07/08	21	60.98	21	61.39	61.00	0	13,989	0.00%
2019/07/05	27	60.68	51	60.99	62.00	-24	13,864	-0.17%
2019/07/04	34	58.82	42.1	58.74	59.20	-8.1	13,603	-0.06%
2019/07/03	50	65.42	40.2	65.40	65.20	9.8	13,120	0.07%
2019/07/02	3	66.33	21	66.31	66.30	-18	12,926	-0.14%
2019/07/01	372.4	65.99	8.2	66.02	66.00	364.2	12,763	2.85%	大買/鉅額交易
2019/06/28	6	64.38	16	64.24	64.50	-10	12,675	-0.08%
2019/06/27	17	64.04	14	64.08	64.10	3	12,671	0.02%
2019/06/26	21.1	63.69	25	64.17	63.70	-3.9	12,576	-0.03%
2019/06/25	7	63.67	28	64.00	63.30	-21	12,511	-0.17%
2019/06/24	11	63.29	19	63.25	63.10	-8	12,335	-0.06%
2019/06/21	12.1	62.95	12	63.22	63.00	0.1	12,376	0.00%
2019/06/20	4	62.43	14	62.27	62.30	-10	12,425	-0.08%
2019/06/19	33	61.71	37	62.01	62.10	-4	12,690	-0.03%
2019/06/18	1	60.80	0	60.90	60.90	1	12,913	0.01%
2019/06/17	14	61.21	11	60.99	60.90	3	13,002	0.02%
2019/06/14	3	61.00	3	61.10	60.80	0	13,029	0.00%
2019/06/13	2	60.85	2	61.05	60.90	0	13,208	0.00%
2019/06/12	9	60.24	20	60.01	60.70	-11	13,381	-0.08%
2019/06/11	18	59.48	3	59.67	59.40	15	13,387	0.11%
2019/06/10	20	59.74	1	59.60	59.30	19	13,385	0.14%
2019/06/06	28	59.43	3	59.23	59.20	25	13,309	0.19%
2019/06/05	16	61.07	8	61.94	60.50	8	13,197	0.06%
2019/06/04	16	61.11	27	61.01	60.90	-11	13,239	-0.08%
2019/06/03	6	61.22	48	61.30	61.90	-42	13,345	-0.31%
2019/05/31	26	61.43	39.1	60.95	61.60	-13.1	13,594	-0.10%
2019/05/30	11	58.86	17	59.04	60.00	-6	13,647	-0.04%
2019/05/29	59	58.86	11	58.68	58.00	48	14,301	0.34%
2019/05/28	3	60.67	0	0.00	60.90	3	14,202	0.02%
2019/05/27	7	60.86	15	60.71	60.50	-8	14,243	-0.06%
2019/05/24	15	59.74	5	60.00	59.80	10	14,355	0.07%
2019/05/23	15	60.21	1	60.00	60.20	14	14,524	0.10%
2019/05/22	15	61.30	3	61.40	60.80	12	14,473	0.08%
2019/05/21	1	61.30	7	61.29	61.50	-6	14,511	-0.04%
2019/05/20	12	60.71	0	0.00	60.90	12	14,456	0.08%
2019/05/17	9	60.76	6	60.90	60.60	3	14,483	0.02%
2019/05/16	16	61.44	7	61.93	61.00	9	14,663	0.06%
2019/05/15	25	61.90	8	62.20	62.00	17	14,857	0.11%
2019/05/14	19	60.25	7	60.80	61.50	12	14,930	0.08%
2019/05/13	20	62.05	18	63.16	61.10	2	14,868	0.01%
2019/05/10	15	63.83	5	64.94	63.80	10	14,877	0.07%
2019/05/09	16	64.84	4	64.95	64.20	12	14,873	0.08%
2019/05/08	5	65.24	6	65.75	65.90	-1	14,917	-0.01%
2019/05/07	10	66.12	10	65.93	66.20	0	15,090	0.00%
2019/05/06	12	65.35	4	65.85	65.00	8	15,350	0.05%
2019/05/03	7	66.10	15	66.31	66.70	-8	15,458	-0.05%
2019/05/02	8	65.81	6	66.02	65.70	2	15,502	0.01%
2019/04/30	4	65.30	1	65.00	65.40	3	15,440	0.02%
2019/04/29	17	65.32	17	65.83	64.70	0	15,403	0.00%
2019/04/26	6	65.50	18	65.82	66.00	-12	15,443	-0.08%
2019/04/25	20	65.61	39	66.41	65.50	-19	15,607	-0.12%
2019/04/24	7	65.11	16	65.14	65.40	-9	15,701	-0.06%
2019/04/23	21	64.44	43	64.74	64.90	-22	15,609	-0.14%
2019/04/22	7	64.03	18	63.98	63.80	-11	15,427	-0.07%
2019/04/19	5	63.64	18	63.96	63.70	-13	15,609	-0.08%
2019/04/18	14	63.93	3	63.50	63.10	11	15,726	0.07%
2019/04/17	21	63.03	73	63.29	63.90	-52	15,680	-0.33%
2019/04/16	3	62.30	6	62.40	62.70	-3	15,271	-0.02%
2019/04/15	9	61.71	7	61.63	61.70	2	15,292	0.01%
2019/04/12	19	60.68	15	60.65	60.50	4	15,430	0.03%
2019/04/11	12	61.91	16	62.05	61.60	-4	15,579	-0.03%
2019/04/10	3	62.33	5	62.20	62.50	-2	15,541	-0.01%
2019/04/09	22	63.05	16	62.63	62.60	6	15,544	0.04%
2019/04/08	23	62.47	14	62.89	63.00	9	15,589	0.06%
2019/04/03	4	62.20	7	62.04	62.30	-3	15,573	-0.02%
2019/04/02	3	61.40	24	61.75	61.70	-21	15,576	-0.13%
2019/04/01	19	61.93	24	61.49	61.00	-5	15,479	-0.03%
2019/03/29	10	60.95	25	61.05	61.40	-15	15,297	-0.10%
2019/03/28	5	60.36	10	60.67	60.80	-5	15,362	-0.03%
2019/03/27	18	61.07	10.1	61.39	61.10	7.9	15,426	0.05%
2019/03/26	19	61.40	9	61.30	61.00	10	15,503	0.06%
2019/03/25	20	61.32	8	61.45	61.10	12	15,537	0.08%
2019/03/22	39	63.85	18	63.62	63.10	21	15,375	0.14%
2019/03/21	10	62.47	37	63.04	62.80	-27	15,116	-0.18%
2019/03/20	4	60.05	7	60.27	60.60	-3	14,789	-0.02%
2019/03/19	8	59.85	5	59.90	59.70	3	14,829	0.02%
2019/03/18	15	59.47	21	59.62	59.50	-6	14,908	-0.04%
2019/03/15	19	60.28	8	60.69	60.10	11	15,087	0.07%
2019/03/14	19.1	60.12	5	60.14	60.30	14.1	14,991	0.09%
2019/03/13	9	60.50	5	60.32	60.10	4	15,174	0.03%
2019/03/12	5.2	61.25	10	61.11	60.80	-4.8	15,594	-0.03%
2019/03/11	6	60.55	0	0.00	60.40	6	15,731	0.04%
2019/03/08	15	59.86	16	60.00	60.50	-1	16,027	-0.01%
2019/03/07	36	60.45	12	60.56	60.00	24	16,221	0.15%
2019/03/06	25	61.53	13	61.62	61.40	12	16,501	0.07%
2019/03/05	54	63.53	22	63.86	63.10	32	16,394	0.20%
2019/03/04	179	64.93	52	64.96	64.80	127	16,369	0.78%	大買/鉅額交易
2019/02/27	17	62.88	14	62.99	62.20	3	15,802	0.02%
2019/02/26	7	62.20	3	62.27	62.00	4	15,710	0.03%
2019/02/25	21	61.69	15	61.71	61.60	6	15,707	0.04%
2019/02/22	30.1	61.60	26	61.67	60.90	4.1	15,771	0.03%
2019/02/21	7	60.76	4	60.83	60.80	3	15,743	0.02%
2019/02/20	6	60.27	13	60.12	60.60	-7	15,996	-0.04%
2019/02/19	12	60.68	3	60.30	60.50	9	16,166	0.06%
2019/02/18	0	0.00	1	60.70	60.20	-1	16,231	-0.01%
2019/02/15	39	61.41	33	60.62	60.00	6	16,456	0.04%
2019/02/14	20	62.14	32	62.23	62.10	-12	16,908	-0.07%
2019/02/13	6	59.42	19	59.77	60.50	-13	16,720	-0.08%
2019/02/12	1	59.20	5	59.86	60.00	-4	16,634	-0.02%
2019/02/11	13	59.28	9	59.89	59.00	4	16,723	0.02%
2019/01/30	6.1	59.67	10	59.81	60.10	-3.9	16,698	-0.02%
2019/01/29	14	59.00	5	59.44	58.80	9	16,892	0.05%
2019/01/28	2	61.25	14	61.14	60.80	-12	16,946	-0.07%
2019/01/25	28	60.89	116	61.38	60.00	-88	17,441	-0.50%	大賣/
2019/01/24	7	59.24	20	58.71	59.60	-13	17,578	-0.07%
2019/01/23	17	56.81	21	57.00	57.00	-4	17,784	-0.02%
2019/01/22	2	56.50	0	0.00	56.50	2	17,962	0.01%
2019/01/21	16	56.99	7	57.07	57.20	9	18,153	0.05%
2019/01/18	15	56.06	26	56.21	56.40	-11	18,315	-0.06%
2019/01/17	18	56.14	11	55.73	55.10	7	18,690	0.04%
2019/01/16	34	55.65	53	56.15	56.40	-19	18,690	-0.10%
2019/01/15	1	53.60	13	53.18	53.60	-12	18,317	-0.07%
2019/01/14	14	52.36	6	53.15	52.00	8	18,313	0.04%
2019/01/11	25	53.54	18	53.67	53.50	7	18,682	0.04%
2019/01/10	12	53.78	22	53.99	53.80	-10	18,912	-0.05%
2019/01/09	8	52.41	14	52.43	52.50	-6	19,145	-0.03%
2019/01/08	6	51.78	1	52.40	51.70	5	19,658	0.03%
2019/01/07	12	52.07	11.1	52.32	51.80	0.9	20,232	0.00%
2019/01/04	5	50.12	7	50.04	51.60	-2	20,387	-0.01%
2019/01/03	33	52.26	13	52.60	51.50	20	20,481	0.10%
2019/01/02	6.1	54.97	11	55.25	55.00	-4.9	20,280	-0.02%
2018/12/28	8	55.04	9	55.68	55.00	-1	20,283	0.00%
2018/12/27	4	55.43	16	55.66	55.80	-12	20,546	-0.06%
2018/12/26	36	56.14	15	55.07	54.10	21	20,886	0.10%
2018/12/25	8	54.24	11	55.46	57.00	-3	20,699	-0.01%
2018/12/24	5	54.74	16	54.68	56.00	-11	20,630	-0.05%
2018/12/22	3	53.43	5	53.54	53.50	-2	20,579	-0.01%
2018/12/21	1	52.50	7	53.47	53.90	-6	20,769	-0.03%
2018/12/20	6	53.10	6	53.22	53.20	0	20,727	0.00%
2018/12/19	10	53.26	9	53.62	53.70	1	20,739	0.00%
2018/12/18	3	53.93	7	53.94	54.50	-4	20,886	-0.02%
2018/12/17	5	53.32	1	53.50	53.50	4	21,045	0.02%
2018/12/14	4	53.15	1	53.70	53.50	3	21,101	0.01%
2018/12/13	0	0.00	5	54.24	54.30	-5	21,248	-0.02%
2018/12/12	1	53.10	0	0.00	53.70	1	21,266	0.00%
2018/12/11	1	53.20	6	53.17	52.90	-5	21,435	-0.02%
2018/12/10	16	52.38	23	51.80	52.10	-7	21,444	-0.03%
2018/12/07	7	55.73	4	55.83	55.70	3	21,240	0.01%
2018/12/06	5	54.94	0	0.00	55.00	5	21,318	0.02%
2018/12/05	38	57.10	6	56.88	56.90	32	21,196	0.15%
2018/12/04	8	62.15	2	62.85	62.00	6	20,978	0.03%
2018/12/03	16	63.56	14	63.05	62.80	2	21,411	0.01%
2018/11/30	29	60.96	42	61.11	61.00	-13	21,352	-0.06%
2018/11/29	63	61.37	50	61.71	60.30	13	21,074	0.06%
2018/11/28	20	58.35	26	58.87	58.60	-6	20,549	-0.03%
2018/11/27	19	55.91	19	57.36	58.00	0	20,421	0.00%
2018/11/26	28	57.03	36.1	57.65	57.30	-8.1	20,280	-0.04%
2018/11/23	32	57.29	37	56.71	56.10	-5	20,060	-0.02%
2018/11/22	28	58.03	24	58.28	58.00	4	19,999	0.02%
2018/11/21	14.1	57.35	23	57.55	57.80	-8.9	19,955	-0.04%
2018/11/20	11	56.77	10	57.02	57.50	1	19,930	0.01%
2018/11/19	10	57.00	24	56.78	57.50	-14	19,764	-0.07%
2018/11/16	20	55.72	10	55.74	54.60	10	19,540	0.05%
2018/11/15	16	56.07	27	55.94	55.90	-11	19,505	-0.06%
2018/11/14	23	56.40	8	56.54	56.50	15	19,728	0.08%
2018/11/13	37	55.27	95	55.17	56.20	-58	19,607	-0.30%
2018/11/12	9	53.46	6	53.80	53.80	3	19,062	0.02%
2018/11/09	13	54.22	15	53.89	54.20	-2	19,229	-0.01%
2018/11/08	23	56.07	34.3	55.08	53.80	-11.3	19,260	-0.06%
2018/11/07	10	54.01	14	53.80	55.20	-4	19,218	-0.02%
2018/11/06	30	53.71	29	53.00	52.20	1	19,372	0.01%
2018/11/05	18	55.67	14	55.76	55.70	4	19,130	0.02%
2018/11/02	51	56.30	87	56.80	56.10	-36	18,950	-0.19%
2018/11/01	27	53.01	57	53.95	54.40	-30	18,486	-0.16%
2018/10/31	38	50.90	52	51.08	51.40	-14	18,245	-0.08%
2018/10/30	7	48.30	32	48.16	48.50	-25	18,057	-0.14%
2018/10/29	16	46.13	88	46.55	46.60	-72	18,136	-0.40%
2018/10/26	12	46.04	24	46.18	46.00	-12	18,007	-0.07%
2018/10/25	20	46.12	138	46.10	45.75	-118	17,850	-0.66%	大賣/鉅額交易
2018/10/24	37	49.81	16	50.42	49.30	21.1	17,412	0.12%
2018/10/23	21	50.86	12.9	50.86	50.50	8.2	17,196	0.05%
2018/10/22	16	51.29	17	51.82	52.50	-1	17,104	-0.01%
2018/10/19	44	50.86	35	50.06	52.10	9	17,086	0.05%
2018/10/18	19	52.12	12	52.36	51.50	7	16,829	0.04%
2018/10/17	33	55.36	42	55.53	54.40	-9	16,582	-0.05%
2018/10/16	60	55.52	43	55.68	54.10	17	16,399	0.10%
2018/10/15	22	56.51	21	56.21	57.20	1	15,984	0.01%
2018/10/12	24	52.72	28	52.05	53.30	-4	15,807	-0.03%
2018/10/11	14	48.01	286	47.73	48.50	-272	16,127	-1.69%	大賣/鉅額交易
2018/10/09	13	53.07	8	53.44	52.30	5	15,936	0.03%
2018/10/08	6	52.58	10	52.71	52.70	-4	15,934	-0.03%
2018/10/05	10	52.76	15	52.35	52.20	-5	16,046	-0.03%
2018/10/04	50	55.48	15	54.60	53.90	35	15,944	0.22%
2018/10/03	4	57.88	2	58.80	57.80	2	15,634	0.01%
2018/10/02	8	58.58	2	58.40	58.40	6	15,806	0.04%
2018/10/01	10	58.94	13	59.08	59.20	-3	15,987	-0.02%
2018/09/28	29	59.74	22	58.27	58.10	7	16,032	0.04%
2018/09/27	2	59.10	1	59.10	59.80	1	16,022	0.01%
2018/09/26	17	60.22	7	60.16	60.20	10	16,059	0.06%
2018/09/25	7	61.09	36	61.00	61.70	-29	15,996	-0.18%
2018/09/21	12	57.87	10	58.17	58.50	2	15,787	0.01%
2018/09/20	2	60.00	0	0.00	59.50	2	15,577	0.01%
2018/09/19	8	60.33	10	60.92	60.00	-2	15,619	-0.01%
2018/09/18	21	59.49	6	59.57	59.30	15	15,521	0.10%
2018/09/17	15	60.51	18	61.34	61.20	-3	15,653	-0.02%
2018/09/14	3	59.60	4	59.38	59.60	-1	15,536	-0.01%
2018/09/13	18	58.22	32	58.07	57.50	-14	15,487	-0.09%
2018/09/12	7	57.90	80	57.50	57.40	-73	15,392	-0.47%
2018/09/11	14	59.57	2	60.25	60.10	12	15,284	0.08%
2018/09/10	4	58.28	37	58.46	59.40	-33	15,273	-0.22%
2018/09/07	83	59.36	1,057	58.82	57.50	-974	15,057	-6.47%	大賣/鉅額交易
2018/09/06	38	64.12	20	63.88	63.60	18	14,555	0.12%
2018/09/05	4	67.35	2	67.35	66.60	2	14,461	0.01%
2018/09/04	13	67.39	5	67.60	67.60	8	14,515	0.06%
2018/09/03	22.5	67.67	4	67.60	66.70	18.5	14,537	0.13%
2018/08/31	34	69.01	28	69.53	69.70	6	14,532	0.04%
2018/08/30	7	69.59	6	69.67	69.80	1	14,599	0.01%
2018/08/29	54	70.39	27	70.07	69.90	27	14,638	0.18%
2018/08/28	19	71.25	15	71.83	70.70	4	14,686	0.03%
2018/08/27	23	69.08	38	69.01	70.10	-15	14,685	-0.10%
2018/08/24	16	67.48	13.4	67.57	67.40	2.6	14,615	0.02%
2018/08/23	12	66.97	11	67.33	67.30	1	14,816	0.01%
2018/08/22	64	68.06	17.3	67.94	67.40	46.7	15,016	0.31%
2018/08/21	22	68.84	17	67.76	68.50	5	14,898	0.03%
2018/08/20	145	66.68	29	66.53	65.70	116	14,733	0.79%	大買/鉅額交易
2018/08/17	33	66.25	23	66.27	65.00	10	14,696	0.07%
2018/08/16	44	65.09	50	67.35	67.30	-6	14,730	-0.04%
2018/08/15	47	68.36	11	67.80	67.70	36	14,720	0.24%
2018/08/14	11	68.98	15	69.73	70.20	-4	14,828	-0.03%
2018/08/13	13	69.42	11	69.65	68.90	2	14,780	0.01%
2018/08/10	3	73.70	13	73.63	73.20	-10	14,684	-0.07%
2018/08/09	28	74.02	3.1	74.17	73.80	24.9	15,217	0.16%
2018/08/08	9	75.06	10.9	74.46	73.70	-1.9	15,904	-0.01%
2018/08/07	13	74.15	6.8	74.35	74.30	6.2	15,697	0.04%
2018/08/06	72	74.11	23	74.23	73.60	49	15,527	0.32%
2018/08/03	188	77.36	60	76.23	75.80	128	15,434	0.83%	大買/鉅額交易
2018/08/02	33	78.20	50	78.50	78.40	-17	15,088	-0.11%
2018/08/01	16	78.55	44	78.72	79.60	-28	15,260	-0.18%
2018/07/31	21	78.97	20.1	78.70	78.60	0.9	15,524	0.01%
2018/07/30	26	80.71	20	80.20	79.60	6	15,472	0.04%
2018/07/27	19	81.87	15	81.91	81.90	4	15,429	0.03%
2018/07/26	18	81.26	6	81.57	81.00	12	15,483	0.08%
2018/07/25	78	79.62	18	80.61	80.70	60	15,438	0.39%
2018/07/24	60	78.54	28	78.27	78.70	32	15,313	0.21%
2018/07/23	62	78.49	61	78.62	78.50	1	15,282	0.01%
2018/07/20	12	80.30	61	80.24	80.50	-49	15,145	-0.32%
2018/07/19	74	81.28	73	81.62	80.20	1	14,995	0.01%
2018/07/18	90	85.78	31	84.19	84.00	59	14,804	0.40%
2018/07/17	26	87.38	59	87.21	88.10	-33	14,268	-0.23%
2018/07/16	79	87.40	19	87.87	86.00	60	14,503	0.41%
2018/07/13	27	86.96	29	88.54	88.80	-2	14,830	-0.01%
2018/07/12	203	85.94	14	85.49	86.00	189	14,930	1.27%	大買/鉅額交易
2018/07/11	15	83.68	13	83.55	83.60	2	14,854	0.01%
2018/07/10	8	82.10	25	83.54	83.90	-17	14,839	-0.11%
2018/07/09	14	81.61	40.1	82.29	81.00	-26.1	14,834	-0.18%
2018/07/06	50	79.47	23	79.46	79.30	27	14,766	0.18%
2018/07/05	10	78.51	2	78.70	78.10	8	14,840	0.05%
2018/07/04	21	81.90	24	81.02	80.90	-3	14,867	-0.02%
2018/07/03	11	82.43	19	82.38	81.80	-8	14,987	-0.05%
2018/07/02	17	81.75	9	82.77	81.00	8	15,008	0.05%
2018/06/29	33	82.78	5	82.60	83.20	28	15,006	0.19%
2018/06/28	25	82.38	4	82.80	83.00	21	14,896	0.14%
2018/06/27	17	87.85	38	88.01	87.20	-21	14,905	-0.14%
2018/06/26	21	83.19	392	83.71	85.40	-371	14,884	-2.49%	大賣/鉅額交易
2018/06/25	84	88.17	32	88.29	86.50	52	14,928	0.35%
2018/06/22	9	91.30	9	91.81	92.50	0	14,980	0.00%
2018/06/21	3	92.27	24	92.43	92.50	-21	15,189	-0.14%
2018/06/20	32	91.02	6	90.92	90.40	26	15,469	0.17%
2018/06/19	37	91.16	3	91.97	90.60	34	15,738	0.22%
2018/06/15	22	92.10	0	0.00	92.30	22	15,984	0.14%
2018/06/14	3	92.57	23	92.66	93.00	-20	16,223	-0.12%
2018/06/13	119	95.01	20	95.64	94.00	99	16,634	0.60%	大買/
2018/06/12	32	98.48	12	97.63	97.60	20	17,044	0.12%
2018/06/11	1	100.00	1.1	100.45	100.50	-0.1	17,150	0.00%
2018/06/08	5	99.10	3.5	100.83	99.80	1.5	17,589	0.01%
2018/06/07	2	101.00	7	99.81	101.00	-5	18,378	-0.03%
2018/06/06	4	100.45	6	100.20	100.00	-2	18,443	-0.01%
2018/06/05	15	102.10	5	100.54	101.00	10	18,596	0.05%
2018/06/04	1	99.30	8	99.59	100.50	-7	18,828	-0.04%
2018/06/01	35	97.91	10	97.75	97.50	25	18,800	0.13%
2018/05/31	8	98.30	20	98.55	99.60	-12	18,818	-0.06%
2018/05/30	39	95.98	17	96.63	96.50	22	18,634	0.12%
2018/05/29	2	99.10	8	99.56	98.90	-6	18,503	-0.03%
2018/05/28	22	99.31	2	100.25	99.30	20	18,719	0.11%
2018/05/25	14	101.71	14	101.57	100.50	0	19,323	0.00%
2018/05/24	42	100.57	5.5	101.04	102.00	36.5	19,520	0.19%
2018/05/23	16.5	99.95	22	99.65	99.30	-5.5	19,558	-0.03%
2018/05/22	14	98.14	7	100.74	97.20	7	19,441	0.04%
2018/05/21	41	99.62	27	99.34	99.00	14	19,640	0.07%
2018/05/18	11	99.31	15	99.15	98.90	-4	19,694	-0.02%
2018/05/17	52	103.92	35	104.94	101.50	17	19,593	0.09%
2018/05/16	63	99.87	165.7	101.29	102.50	-102.7	19,118	-0.54%	大賣/鉅額交易
2018/05/15	9	95.72	2	95.95	95.50	7	18,718	0.04%
2018/05/14	9	95.89	13	96.19	95.30	-4	19,002	-0.02%
2018/05/11	11	95.77	17.2	96.44	95.60	-6.2	19,074	-0.03%
2018/05/10	11	94.07	2	94.35	93.60	9	18,979	0.05%
2018/05/09	20	94.28	8	94.01	94.40	12	19,083	0.06%
2018/05/08	19	94.13	17	94.05	94.00	2	18,972	0.01%
2018/05/07	9	92.60	7	93.44	92.60	2	18,680	0.01%
2018/05/04	1	91.50	34	91.65	91.70	-33	18,653	-0.18%
2018/05/03	17	89.94	8	89.91	89.90	9	18,672	0.05%
2018/05/02	3	91.83	6	92.30	91.70	-3	18,748	-0.02%
2018/04/30	8	92.46	16	92.58	93.00	-8	18,689	-0.04%
2018/04/27	8	93.25	36	93.59	93.10	-28	18,725	-0.15%
2018/04/26	34	91.33	37	93.14	91.80	-3	18,716	-0.02%
2018/04/25	5	89.94	4	90.03	90.80	1	18,742	0.01%
2018/04/24	27	90.05	11	89.86	90.10	16	18,877	0.08%
2018/04/23	10	93.16	2	92.80	93.00	8	19,254	0.04%
2018/04/20	115	94.75	18	94.55	92.70	97	19,486	0.50%	大買/
2018/04/19	300	96.49	68.1	96.14	97.90	231.9	19,220	1.21%	大買/鉅額交易
2018/04/18	11	92.89	35	92.73	93.10	-24	18,841	-0.13%
2018/04/17	11	89.05	8	90.16	89.50	3	18,660	0.02%
2018/04/16	32.2	92.57	294	92.32	92.20	-261.8	18,787	-1.39%	大賣/鉅額交易
2018/04/13	14	94.01	44	94.05	93.40	-30	18,749	-0.16%
2018/04/12	15	92.41	20	92.41	92.50	-5	18,780	-0.03%
2018/04/11	20	92.73	37	92.01	91.20	-17	19,053	-0.09%
2018/04/10	8	91.00	56	91.38	91.90	-48	19,019	-0.25%
2018/04/09	31	88.67	8	88.33	88.50	23	19,053	0.12%
2018/04/03	3	90.30	140.5	90.54	90.60	-137.5	18,913	-0.73%	大賣/鉅額交易
2018/04/02	9	91.82	2	92.80	91.70	7	18,896	0.04%
2018/03/31	5	92.00	4	91.55	92.00	1	18,981	0.01%
2018/03/30	25	92.77	2	91.80	91.80	23	19,101	0.12%
2018/03/29	22	91.58	34	91.40	92.30	-12	19,052	-0.06%
2018/03/28	39	91.86	162	92.40	90.70	-123	18,971	-0.65%	大賣/鉅額交易
2018/03/27	8.5	94.60	26.2	94.30	95.40	-17.7	18,730	-0.09%
2018/03/26	43	92.36	79	92.70	92.00	-36	18,622	-0.19%
2018/03/23	31	93.29	211	91.67	94.50	-180	18,478	-0.97%	大賣/鉅額交易
2018/03/22	48	97.40	44	96.33	96.30	4	18,238	0.02%
2018/03/21	11	97.95	59	98.10	99.00	-48	17,895	-0.27%
2018/03/20	14	95.69	54	96.04	95.00	-40	17,524	-0.23%
2018/03/19	44	97.14	71	97.89	97.00	-27	17,250	-0.16%
2018/03/16	50	93.33	127.1	92.84	94.20	-77.1	16,725	-0.46%	大賣/
2018/03/15	7	90.39	129.3	90.41	91.00	-122.3	16,156	-0.76%	大賣/鉅額交易
2018/03/14	18	90.46	10	90.84	89.40	8	16,113	0.05%
2018/03/13	31	88.28	121.2	87.50	89.90	-90.2	15,958	-0.57%	大賣/
2018/03/12	35	83.79	16	84.33	83.00	19	15,361	0.12%
2018/03/09	8	83.30	13	83.45	83.30	-5	15,454	-0.03%
2018/03/08	22	82.00	27	81.61	82.00	-5	15,864	-0.03%
2018/03/07	14	80.10	16	80.41	80.00	-2	15,939	-0.01%
2018/03/06	16	79.59	31	80.10	79.60	-15	16,308	-0.09%
2018/03/05	11	79.23	10	78.80	78.40	1	16,806	0.01%
2018/03/02	5	78.72	50	78.23	78.40	-45	16,955	-0.27%
2018/03/01	37	79.48	61	79.07	78.70	-24	16,954	-0.14%
2018/02/27	23	81.74	38	81.76	80.80	-15	16,838	-0.09%
2018/02/26	20	80.88	44	81.12	81.00	-24	16,145	-0.15%
2018/02/23	17	79.55	21	79.82	79.90	-4	16,437	-0.02%
2018/02/22	8	79.21	14	79.06	79.30	-6	16,460	-0.04%
2018/02/21	2	79.70	138	79.34	79.90	-136	16,493	-0.82%	大賣/鉅額交易
2018/02/12	39	76.19	19	75.46	76.00	20	16,049	0.12%
2018/02/09	3	70.97	8	71.99	73.30	-5	15,942	-0.03%
2018/02/08	9	72.69	0	0.00	72.70	9	15,942	0.06%
2018/02/07	36	75.91	33	74.11	73.60	3	15,895	0.02%
2018/02/06	26	74.33	68	73.01	72.40	-42	15,857	-0.26%
2018/02/05	20	77.03	2	77.20	77.40	18	15,869	0.11%
2018/02/02	20	80.02	11	79.64	79.60	9	16,005	0.06%
2018/02/01	1	81.00	25	80.94	81.20	-24	16,025	-0.15%
2018/01/31	8	77.48	4	78.43	79.40	4	16,008	0.02%
2018/01/30	18	78.76	0	0.00	78.40	18	16,229	0.11%
2018/01/29	14	79.31	12	79.33	78.80	2	16,170	0.01%
2018/01/26	3	79.27	91	78.89	79.40	-88	16,229	-0.54%
2018/01/25	22	78.36	3	79.40	78.50	19	16,320	0.12%
2018/01/24	4	80.33	26	80.32	80.50	-22	16,586	-0.13%
2018/01/23	7	80.29	6	81.03	80.20	1	16,916	0.01%
2018/01/22	18.2	79.72	2	80.75	80.50	16.2	17,064	0.09%
2018/01/19	14	80.72	3	80.93	80.60	11	17,178	0.06%
2018/01/18	18	82.08	16	82.38	82.00	2	17,082	0.01%
2018/01/17	95.2	81.97	13	82.82	81.00	82.2	16,966	0.48%
2018/01/16	8	84.26	68	84.70	85.00	-60	16,460	-0.36%
2018/01/15	7	82.50	4.4	82.09	83.40	2.6	16,305	0.02%
2018/01/12	5	79.50	5	80.10	81.40	0	16,449	0.00%
2018/01/11	17	80.29	27	80.34	80.30	-10	16,696	-0.06%
2018/01/10	56	79.77	23	78.91	78.30	33	17,035	0.19%
2018/01/09	19	82.81	14	84.01	82.60	5	17,423	0.03%
2018/01/08	2	84.40	8	83.58	83.50	-6	17,815	-0.03%
2018/01/05	3	83.50	28	83.27	83.50	-25	18,110	-0.14%
2018/01/04	10	80.90	8	81.41	81.50	2	17,929	0.01%
2018/01/03	11	80.30	35	80.09	80.30	-24	18,254	-0.13%
2018/01/02	37	76.78	23	77.95	78.00	14	18,418	0.08%