南亞科 (2408)-永豐金-台中券商分點個股進出

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
48.15
漲跌
▲0.85
漲幅
+1.80%
成交量
21,724張
產業
上市半導體類股▼1.19%
1780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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/27	1	48.00	48.3	48.34	48.15	-47.3	17,181	-0.28%
2024/09/26	131	47.97	1	50.00	47.30	130	17,050	0.76%	大買/鉅額交易
2024/09/25	0.7	47.35	7.6	47.18	47.30	-6.8	16,797	-0.04%
2024/09/24	0	45.85	3	45.93	46.35	-3	16,751	-0.02%
2024/09/23	3	46.84	5	47.20	46.65	-2	16,790	-0.01%
2024/09/20	5	45.93	2	45.90	45.80	3	16,769	0.02%
2024/09/19	1	45.10	2	45.25	45.25	-1	16,411	-0.01%
2024/09/18	7	45.91	0	46.20	45.20	7	16,706	0.04%
2024/09/16	1	46.50	2	46.65	46.60	-1	16,958	-0.01%
2024/09/13	3	46.17	2	46.20	46.30	1	17,698	0.01%
2024/09/12	1	46.85	6	46.70	46.95	-5	18,166	-0.03%
2024/09/11	0.1	45.00	0	0.00	45.10	0.1	18,966	0.00%
2024/09/10	32.5	45.06	3	44.67	44.50	29.5	19,228	0.15%
2024/09/09	37	45.51	0	0.00	46.05	37	19,114	0.19%
2024/09/06	9	45.91	0	0.00	46.45	9	19,178	0.05%
2024/09/05	37.2	46.98	1	46.75	46.00	36.2	19,045	0.19%
2024/09/04	52.3	47.42	0	0.00	47.55	52.3	18,779	0.28%
2024/09/03	37.5	50.23	0	0.00	50.00	37.5	18,364	0.20%
2024/09/02	6.1	52.78	0	0.00	51.60	6.1	18,236	0.03%
2024/08/30	3	53.10	0	0.00	52.70	3	18,197	0.02%
2024/08/29	10	53.30	3	53.37	53.40	7	18,121	0.04%
2024/08/28	3.2	53.51	0	0.00	53.50	3.2	18,036	0.02%
2024/08/27	3	52.97	6	53.40	53.20	-3	18,070	-0.02%
2024/08/26	2	54.50	2	54.50	53.80	0	18,271	0.00%
2024/08/23	1.2	53.23	0	0.00	54.10	1.2	18,292	0.01%
2024/08/22	2.2	54.70	1	54.70	54.80	1.2	18,347	0.01%
2024/08/21	4.5	54.82	2	54.80	54.60	2.5	18,411	0.01%
2024/08/20	1	56.00	7	55.90	55.70	-6	18,403	-0.03%
2024/08/19	7	56.71	6.3	56.57	56.60	0.7	18,362	0.00%
2024/08/16	1	56.30	1	55.60	55.70	0	18,373	0.00%
2024/08/15	1	54.70	3	54.33	54.60	-2	18,359	-0.01%
2024/08/14	5	54.90	7.1	54.61	54.30	-2.1	18,399	-0.01%
2024/08/13	3.1	52.90	3.2	53.22	52.80	-0.1	18,567	0.00%
2024/08/12	3	53.07	18	52.88	53.00	-15	18,717	-0.08%
2024/08/09	2	51.00	34	50.60	51.00	-32	18,508	-0.17%
2024/08/08	16	49.27	54	49.06	49.50	-38	18,285	-0.21%
2024/08/07	31.2	49.12	21	50.05	50.00	10.2	18,048	0.06%
2024/08/06	27.8	50.04	3	50.67	49.90	24.8	17,591	0.14%
2024/08/05	15.1	50.17	28.1	50.01	49.95	-13	17,592	-0.07%
2024/08/02	55	55.95	10	56.45	54.90	45	17,235	0.26%
2024/08/01	2.1	58.59	8.1	59.10	58.30	-6	17,135	-0.03%
2024/07/31	1	57.40	0	0.00	57.10	1	17,273	0.01%
2024/07/30	10.4	56.66	0	0.00	57.10	10.4	17,246	0.06%
2024/07/29	10.1	57.84	6	57.70	57.50	4.1	17,065	0.02%
2024/07/26	17.3	57.98	2	57.60	58.10	15.3	16,991	0.09%
2024/07/23	34.7	60.98	8	61.10	60.60	26.7	16,523	0.16%
2024/07/22	6.5	62.12	10	61.98	61.90	-3.5	16,086	-0.02%
2024/07/19	17	65.14	6	65.02	64.20	11	15,835	0.07%
2024/07/18	4	66.90	0	0.00	67.00	4	15,652	0.03%
2024/07/17	13.1	67.28	0	0.00	66.90	13.1	15,650	0.08%
2024/07/16	7	67.91	0	0.00	67.50	7	15,535	0.05%
2024/07/15	6	67.90	0	0.00	67.70	6	15,648	0.04%
2024/07/12	15.3	68.93	5	69.20	68.50	10.3	15,621	0.07%
2024/07/11	42	69.75	27	69.53	70.10	15	15,666	0.10%
2024/07/10	6	72.05	4	72.85	72.30	2	15,527	0.01%
2024/07/09	1	73.10	5	72.10	73.00	-4	15,532	-0.03%
2024/07/08	9	73.73	5	74.36	74.50	4	15,747	0.03%
2024/07/05	2.3	73.84	17	73.84	73.90	-14.7	16,007	-0.09%
2024/07/04	6	73.92	30.1	73.85	74.10	-24.1	16,408	-0.15%
2024/07/03	7.1	72.19	68.1	72.58	73.70	-61.1	16,088	-0.38%
2024/07/02	0	0.00	1	68.20	68.30	-1	15,538	-0.01%
2024/07/01	1.2	69.11	18	68.99	69.00	-16.9	15,511	-0.11%
2024/06/28	3	69.00	8	69.18	69.70	-5	15,668	-0.03%
2024/06/27	18	67.88	16	67.60	68.20	2	15,810	0.01%
2024/06/26	31	68.92	8	68.76	68.50	23	15,710	0.15%
2024/06/25	25	68.22	8	67.61	68.50	17	15,767	0.11%
2024/06/24	58.2	70.09	27	69.82	69.10	31.2	15,697	0.20%
2024/06/21	17	72.59	23	72.78	72.20	-6	15,637	-0.04%
2024/06/20	56	73.19	73	73.67	72.70	-17	15,471	-0.11%
2024/06/19	51.1	71.38	30.6	71.31	70.70	20.5	15,962	0.13%
2024/06/18	9.1	69.89	37.3	71.02	72.00	-28.2	16,560	-0.17%
2024/06/17	2	66.90	30	67.39	67.90	-28	15,775	-0.18%
2024/06/14	0	0.00	5.1	65.81	66.20	-5.1	15,581	-0.03%
2024/06/13	7.1	66.06	5.5	65.85	66.00	1.6	15,721	0.01%
2024/06/07	2	64.55	1	64.50	64.80	1	16,043	0.01%
2024/06/06	0	63.80	5	63.60	63.40	-5	16,144	-0.03%
2024/06/05	5	63.20	1	63.40	63.00	4	16,354	0.02%
2024/06/04	5.2	63.35	1	63.00	63.20	4.2	16,538	0.03%
2024/06/03	3	64.40	0	0.00	64.20	3	16,685	0.02%
2024/05/31	2	65.55	0	0.00	64.50	2	16,864	0.01%
2024/05/30	20	65.89	2	65.25	64.80	18	16,820	0.11%
2024/05/29	8	66.35	0.4	66.20	66.00	7.6	16,764	0.05%
2024/05/28	2	65.75	15	66.21	66.50	-13	16,850	-0.08%
2024/05/27	0	64.20	5	65.30	64.80	-5	16,831	-0.03%
2024/05/24	5	64.50	1	65.20	64.40	4	17,000	0.02%
2024/05/23	3	64.17	2	64.20	64.20	1	17,055	0.01%
2024/05/22	0	0.00	2	64.50	64.60	-2	17,322	-0.01%
2024/05/21	1	63.80	1	63.80	63.50	0	17,410	0.00%
2024/05/20	1.5	63.07	1	63.40	63.30	0.5	17,471	0.00%
2024/05/17	4.1	62.68	8	62.80	62.80	-3.9	17,533	-0.02%
2024/05/16	4	64.40	1	64.80	64.00	3	17,405	0.02%
2024/05/15	0	65.00	1	65.20	64.60	-1	17,529	-0.01%
2024/05/14	0	0.00	5	64.68	64.80	-5	18,106	-0.03%
2024/05/13	9	64.56	0	0.00	64.40	9	18,155	0.05%
2024/05/10	2	64.15	1	64.10	64.40	1	18,236	0.01%
2024/05/09	5	64.86	0	0.00	64.00	5	18,117	0.03%
2024/05/08	1	66.80	0	0.00	66.60	1	17,883	0.01%
2024/05/07	3	67.40	1	67.00	66.80	2	17,914	0.01%
2024/05/06	11	67.56	21	68.21	66.90	-10	17,662	-0.06%
2024/05/03	12	66.93	2	66.20	65.80	10	17,378	0.06%
2024/05/02	2	66.25	1	66.40	66.60	1	17,305	0.01%
2024/04/30	0.2	66.60	4	66.35	66.10	-3.9	17,441	-0.02%
2024/04/29	1.1	66.82	2	67.50	67.50	-1	17,653	-0.01%
2024/04/26	18	65.66	1	65.30	65.70	17	17,681	0.10%
2024/04/25	6	65.40	1	66.00	65.60	5	17,603	0.03%
2024/04/24	2.1	65.04	3.5	65.46	65.50	-1.4	17,558	-0.01%
2024/04/23	5	61.96	5.5	61.94	62.80	-0.5	17,548	0.00%
2024/04/22	14	60.97	0	0.00	61.20	14	17,538	0.08%
2024/04/19	13	62.38	3	61.60	62.00	10	17,518	0.06%
2024/04/18	1	64.40	1	64.30	64.30	0	17,403	0.00%
2024/04/17	11.2	65.31	0	0.00	64.50	11.2	17,751	0.06%
2024/04/16	12.1	66.07	8.1	65.67	65.50	4	17,642	0.02%
2024/04/15	18.5	70.05	3	70.10	70.00	15.5	17,334	0.09%
2024/04/12	3	71.77	26.1	71.81	71.80	-23.1	17,232	-0.13%
2024/04/11	2.1	69.43	13	70.16	70.60	-11	16,845	-0.07%
2024/04/10	2.1	70.76	71	70.22	70.20	-69	16,560	-0.42%
2024/04/09	0	0.00	4	68.43	68.40	-4	16,334	-0.02%
2024/04/08	53.2	68.56	5	68.40	68.10	48.2	16,321	0.30%
2024/04/03	13	68.03	1	68.30	68.20	12	16,271	0.07%
2024/04/02	23	69.97	13	70.38	69.10	10	16,456	0.06%
2024/04/01	19	69.21	9	68.60	69.40	10	16,546	0.06%
2024/03/29	2	67.80	3.3	67.67	67.70	-1.3	16,468	-0.01%
2024/03/28	3	68.23	2	69.00	67.60	1	16,442	0.01%
2024/03/27	10	68.04	6	68.22	67.90	4	16,791	0.02%
2024/03/26	10	68.87	19	68.58	68.10	-9	16,954	-0.05%
2024/03/25	6	67.70	12	68.50	68.50	-6	16,725	-0.04%
2024/03/22	44	69.88	48.1	69.82	69.60	-4.1	16,622	-0.02%
2024/03/21	30	66.36	28.4	66.44	67.60	1.6	15,466	0.01%
2024/03/20	8	61.96	8	62.13	61.50	0	14,939	0.00%
2024/03/19	0.2	62.90	1	62.30	62.30	-0.8	15,179	-0.01%
2024/03/18	13.5	62.48	1.1	62.42	62.40	12.4	15,160	0.08%
2024/03/15	0.4	63.83	7	63.70	63.90	-6.6	15,090	-0.04%
2024/03/14	7.4	64.32	0	0.00	63.80	7.4	15,053	0.05%
2024/03/13	35.2	64.17	16	63.98	63.30	19.2	15,008	0.13%
2024/03/12	6.1	65.58	1	65.80	65.70	5.1	14,785	0.03%
2024/03/11	4.2	66.12	3	66.50	65.80	1.2	14,793	0.01%
2024/03/08	5.5	65.34	0	0.00	65.00	5.5	14,679	0.04%
2024/03/07	6	66.17	21	66.47	65.70	-15	14,685	-0.10%
2024/03/06	7.4	65.20	1	65.40	65.10	6.4	14,756	0.04%
2024/03/05	21.6	66.00	0	0.00	65.80	21.6	15,155	0.14%
2024/03/04	16.2	66.49	30	66.80	66.50	-13.8	15,704	-0.09%
2024/03/01	29.2	66.34	4	66.40	66.30	25.2	16,281	0.15%
2024/02/29	11	67.23	13	67.40	67.30	-2	16,437	-0.01%
2024/02/27	22.3	67.24	2	66.40	66.30	20.3	16,604	0.12%
2024/02/26	10.2	67.78	4	67.95	67.90	6.2	16,550	0.04%
2024/02/23	19.1	68.52	7.3	68.17	67.70	11.8	16,648	0.07%
2024/02/22	10	67.34	15	67.49	68.10	-5	16,559	-0.03%
2024/02/21	5.2	68.21	4	68.15	67.30	1.2	16,631	0.01%
2024/02/20	12	67.92	13	67.53	67.80	-1	16,506	-0.01%
2024/02/19	3	65.47	3	66.27	66.60	0	16,388	0.00%
2024/02/16	6.2	65.24	1	64.70	65.90	5.2	16,442	0.03%
2024/02/15	27.5	65.58	14.1	65.03	65.40	13.4	16,233	0.08%
2024/02/05	0.2	67.30	0	0.00	68.20	0.2	15,749	0.00%
2024/02/02	11.1	68.05	2	67.80	67.60	9.1	15,710	0.06%
2024/02/01	0.1	68.90	0	0.00	69.20	0.1	15,595	0.00%
2024/01/31	3.1	69.10	0	0.00	68.70	3.1	15,589	0.02%
2024/01/30	12	69.42	2	69.80	69.30	10	15,632	0.06%
2024/01/29	1.1	71.00	1	71.00	70.80	0.1	15,743	0.00%
2024/01/26	5.1	70.61	0	0.00	71.00	5.1	15,757	0.03%
2024/01/25	7	70.94	0	0.00	71.00	7	15,800	0.04%
2024/01/24	10	71.57	8	72.15	71.60	2	15,743	0.01%
2024/01/23	0	0.00	24.2	71.18	70.70	-24.2	15,551	-0.16%
2024/01/22	4	69.33	1	68.80	69.30	3	15,291	0.02%
2024/01/19	2	69.15	0	0.00	69.30	2	15,260	0.01%
2024/01/18	2	68.20	0	0.00	68.20	2	15,318	0.01%
2024/01/17	3	68.20	0	0.00	67.80	3	15,230	0.02%
2024/01/16	6	69.75	0.2	69.99	69.40	5.8	15,127	0.04%
2024/01/15	22	71.08	4	71.05	71.50	18	15,034	0.12%
2024/01/12	1	68.80	0	0.00	68.80	1	14,915	0.01%
2024/01/11	11.3	68.85	2	69.45	69.40	9.3	14,862	0.06%
2024/01/10	4	71.28	0	0.00	71.50	4	14,549	0.03%
2024/01/09	0	0.00	1	74.20	72.60	-1	14,570	-0.01%
2024/01/08	19	73.28	0	0.00	73.10	19	14,541	0.13%
2024/01/05	0	0.00	4	74.95	74.70	-4	14,614	-0.03%
2024/01/04	13	74.10	24	74.45	74.40	-11	14,802	-0.07%
2024/01/03	20	73.51	2	73.05	73.10	18	14,861	0.12%
2024/01/02	4	76.88	1	76.40	76.50	3	14,627	0.02%
2023/12/29	0	0.00	1	78.50	78.00	-1	14,616	-0.01%
2023/12/28	5	78.64	10.1	78.58	78.30	-5.1	14,536	-0.03%
2023/12/27	4.2	78.82	45	79.56	79.70	-40.9	14,374	-0.28%
2023/12/26	0	0.00	3.2	77.47	78.00	-3.2	14,081	-0.02%
2023/12/25	2	75.80	12	75.48	75.40	-10	14,281	-0.07%
2023/12/22	39	77.88	28	77.24	75.90	11	14,305	0.08%
2023/12/21	9	75.16	40	74.75	75.40	-31	13,770	-0.23%
2023/12/20	4.1	72.75	2	72.30	71.80	2.1	13,486	0.02%
2023/12/19	3	73.07	0	0.00	73.10	3	13,411	0.02%
2023/12/18	10	73.47	1	73.40	73.40	9	13,450	0.07%
2023/12/15	1	74.60	38	75.60	74.50	-37	13,379	-0.28%
2023/12/14	78	73.92	17.1	75.11	72.80	60.9	12,831	0.47%
2023/12/13	0	0.00	2	73.55	73.70	-2	12,607	-0.02%
2023/12/12	4	73.88	6	73.18	72.50	-2	12,936	-0.02%
2023/12/11	1	72.90	1	72.30	72.20	0	12,912	0.00%
2023/12/08	5	71.76	2.1	71.86	72.10	2.9	12,959	0.02%
2023/12/07	7.1	70.94	0	0.00	70.70	7.1	12,868	0.06%
2023/12/06	3	72.73	0	0.00	72.00	3	12,755	0.02%
2023/12/05	0	0.00	2	73.10	73.20	-2	12,633	-0.02%
2023/12/04	12	73.86	3	74.57	74.00	9	12,581	0.07%
2023/12/01	3	73.83	1	73.80	73.70	2	12,372	0.02%
2023/11/30	1	73.80	5	74.70	75.00	-4	12,116	-0.03%
2023/11/29	15	73.11	27	73.74	74.20	-12	11,568	-0.10%
2023/11/28	10	70.30	39.2	71.44	73.50	-29.2	11,080	-0.26%
2023/11/27	4	69.93	2	70.10	70.10	2	10,413	0.02%
2023/11/24	10	69.38	3	69.47	70.80	7	10,125	0.07%
2023/11/22	2	70.05	7	70.51	70.70	-5	9,571	-0.05%
2023/11/21	5	70.12	3.1	70.34	70.60	1.9	9,356	0.02%
2023/11/20	4	70.05	15	70.25	70.00	-11	9,141	-0.12%
2023/11/17	3	67.07	0	0.00	67.40	3	8,935	0.03%
2023/11/16	1	67.90	3.5	67.79	67.20	-2.5	8,874	-0.03%
2023/11/15	1.1	68.16	9	68.43	67.60	-7.9	8,836	-0.09%
2023/11/14	5	65.70	1	65.70	66.10	4	8,635	0.05%
2023/11/13	2	63.65	10	63.00	63.60	-8	8,651	-0.09%
2023/11/10	1	65.10	5	65.10	63.70	-4	8,596	-0.05%
2023/11/08	2	65.70	0	0.00	65.40	2	8,677	0.02%
2023/11/07	6	66.05	0	0.00	65.90	6	8,693	0.07%
2023/11/06	6	64.57	2	65.35	65.40	4	8,664	0.05%
2023/11/03	1	65.70	1.2	66.07	66.10	-0.2	8,452	0.00%
2023/11/02	1	65.60	0	0.00	65.60	1	8,451	0.01%
2023/11/01	1	64.80	0	0.00	64.50	1	8,360	0.01%
2023/10/31	5	65.10	0	66.00	64.70	5	8,416	0.06%
2023/10/30	3	64.50	1	64.80	64.90	2	8,489	0.02%
2023/10/27	7.2	64.93	0	0.00	64.80	7.2	8,531	0.08%
2023/10/26	1	66.20	0	66.70	66.10	1	8,531	0.01%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	9	68.26	0	0.00	67.80	9	8,898	0.10%
2023/10/23	2	69.65	1	69.71	69.60	1	8,945	0.01%
2023/10/17	2	70.65	3.3	71.29	70.90	-1.3	8,886	-0.01%
2023/10/16	3	70.53	3	70.50	70.60	0	8,898	0.00%
2023/10/13	6	70.35	20.3	71.37	70.80	-14.3	8,919	-0.16%
2023/10/12	7	68.01	11	70.07	71.00	-4	8,808	-0.05%
2023/10/11	0.1	70.90	3	70.90	70.70	-2.9	8,569	-0.03%
2023/10/06	1	69.10	0	0.00	69.20	1	8,525	0.01%
2023/10/05	8	69.71	28	69.64	69.50	-20	8,578	-0.23%
2023/10/04	10	68.00	1	67.70	67.70	9	8,613	0.10%
2023/10/03	7	68.60	5.3	69.59	68.10	1.7	8,654	0.02%
2023/10/02	0	0.00	1.3	67.75	67.60	-1.3	8,587	-0.02%
2023/09/28	23.3	66.28	0	0.00	65.60	23.3	8,542	0.27%
2023/09/26	5.3	70.59	2	70.80	70.30	3.3	8,255	0.04%
2023/09/25	15.3	71.50	2	71.60	71.60	13.3	8,271	0.16%
2023/09/22	5	72.44	6	72.05	72.00	-1	8,461	-0.01%
2023/09/21	3	72.40	9.2	72.00	72.80	-6.2	8,584	-0.07%
2023/09/20	3	70.67	0	0.00	70.70	3	8,534	0.04%
2023/09/19	0	0.00	4	72.50	71.70	-4	8,729	-0.05%
2023/09/18	1	73.90	4	72.45	72.30	-3	8,931	-0.03%
2023/09/15	1	72.20	58.5	72.45	72.40	-57.5	9,068	-0.63%
2023/09/14	3	69.43	9	69.70	70.00	-6	8,745	-0.07%
2023/09/13	0	0.00	1	68.40	68.40	-1	8,704	-0.01%
2023/09/12	2	66.80	0	0.00	66.80	2	8,869	0.02%
2023/09/07	15	67.85	3	68.30	67.20	12	9,409	0.13%
2023/09/06	4	67.70	1	68.30	68.00	3	9,453	0.03%
2023/09/05	6	68.38	0	0.00	68.10	6	9,499	0.06%
2023/09/04	2	67.20	1	67.40	67.60	1	9,556	0.01%
2023/09/01	0	0.00	1	68.30	68.20	-1	9,565	-0.01%
2023/08/31	1	67.20	4	68.45	66.60	-3	9,428	-0.03%
2023/08/30	2	66.50	2	66.90	66.70	0	9,383	0.00%
2023/08/29	0	0.00	2	65.10	66.20	-2	9,505	-0.02%
2023/08/25	2	65.60	1	65.80	65.00	1	9,955	0.01%
2023/08/24	1	64.90	0	0.00	65.30	1	10,028	0.01%
2023/08/23	0.2	63.60	0	0.00	63.50	0.2	10,157	0.00%
2023/08/22	1	63.50	0	0.00	63.50	1	10,395	0.01%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/18	1	64.60	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1.4	63.92	1	65.20	65.60	0.4	11,119	0.00%
2023/08/16	0.1	63.60	0	0.00	63.70	0.1	11,260	0.00%
2023/08/15	0.1	64.80	0	0.00	64.60	0.1	11,326	0.00%
2023/08/14	5.3	65.65	6	65.10	64.90	-0.7	11,543	-0.01%
2023/08/11	1	67.80	0	0.00	67.90	1	11,783	0.01%
2023/08/10	3.1	67.18	0	0.00	67.10	3.1	11,789	0.03%
2023/08/09	0.2	68.95	0	0.00	68.90	0.2	11,769	0.00%
2023/08/08	12.1	68.77	0	0.00	68.50	12.1	11,788	0.10%
2023/08/07	3.3	69.75	0	0.00	70.00	3.3	11,760	0.03%
2023/08/02	0.1	70.00	0	0.00	69.10	0.1	11,778	0.00%
2023/08/01	4	71.88	0	0.00	71.00	4	11,775	0.03%
2023/07/31	4.2	74.56	2	74.10	72.30	2.2	11,778	0.02%
2023/07/28	2	73.50	47	74.62	74.80	-45	11,713	-0.38%
2023/07/27	1	71.50	5.2	71.97	71.40	-4.2	11,480	-0.04%
2023/07/26	2	66.85	0	67.00	67.10	2	11,341	0.02%
2023/07/25	2	68.25	1	68.20	68.20	1	11,414	0.01%
2023/07/24	0.2	69.55	0	0.00	69.30	0.2	11,413	0.00%
2023/07/21	1	70.10	0	0.00	70.10	1	11,443	0.01%
2023/07/20	0.1	70.30	4	70.43	70.30	-3.9	11,408	-0.03%
2023/07/19	5	70.80	4	71.10	70.40	1	11,461	0.01%
2023/07/18	6.2	69.92	2	70.55	69.50	4.2	11,413	0.04%
2023/07/14	2.1	71.58	2.1	71.73	71.70	0	11,512	0.00%
2023/07/13	4.3	71.23	2	71.55	70.90	2.3	11,526	0.02%
2023/07/12	1.2	69.99	0	0.00	70.10	1.2	11,523	0.01%
2023/07/11	3.2	70.29	1	70.30	69.90	2.2	11,521	0.02%
2023/07/10	1	69.69	0	0.00	69.70	1	11,643	0.01%
2023/07/07	3	68.77	0	69.10	69.10	3	12,084	0.02%
2023/07/06	55	70.29	0	0.00	70.10	55	12,369	0.44%
2023/07/05	2	69.80	0	0.00	70.10	2	12,646	0.02%
2023/07/04	1	70.20	0	0.00	70.40	1	12,939	0.01%
2023/07/03	1.2	70.40	0	0.00	70.10	1.2	13,198	0.01%
2023/06/30	2	70.15	1	70.50	70.80	1	13,756	0.01%
2023/06/29	2	72.30	4	72.45	72.20	-2	13,957	-0.01%
2023/06/28	3	69.93	1	70.40	69.50	2	13,915	0.01%
2023/06/27	8	71.29	4	70.98	70.80	4	13,928	0.03%
2023/06/26	1	72.90	3	72.93	73.00	-2	13,798	-0.01%
2023/06/21	9	74.33	7	74.06	74.60	2	13,909	0.01%
2023/06/19	0	0.00	0	78.30	78.00	0	13,645	0.00%
2023/06/16	0	0.00	19	76.72	78.50	-19	13,584	-0.14%
2023/06/15	6	75.28	2	75.30	75.30	4	13,317	0.03%
2023/06/14	9.1	75.83	7	75.69	76.20	2.1	13,331	0.02%
2023/06/13	3	74.80	12	74.57	74.80	-9	13,089	-0.07%
2023/06/12	1	73.00	8	73.10	72.90	-7	12,895	-0.05%
2023/06/09	0	0.00	2	71.15	71.30	-2	12,835	-0.02%
2023/06/08	3	70.47	1	70.80	70.20	2	12,837	0.02%
2023/06/07	2	71.45	1	71.50	71.90	1	12,807	0.01%
2023/06/06	2	72.30	2	72.15	72.40	0	12,914	0.00%
2023/06/05	2	72.10	0	0.00	72.10	2	13,136	0.02%
2023/06/02	13	72.82	11	72.80	72.90	2	13,091	0.02%
2023/06/01	10	71.36	1	71.20	71.40	9	12,992	0.07%
2023/05/31	3	72.10	22	72.67	73.50	-19	12,867	-0.15%
2023/05/30	2	70.90	1	71.89	71.90	1	12,652	0.01%
2023/05/29	1	70.70	1	71.20	71.20	0	12,614	0.00%
2023/05/26	2	72.65	42.2	71.25	71.90	-40.2	12,517	-0.32%
2023/05/25	0	0.00	109.6	71.11	72.40	-109.6	12,261	-0.89%	大賣/鉅額交易
2023/05/24	0	0.00	3	69.63	69.90	-3	11,824	-0.03%
2023/05/23	4	69.30	2	69.85	69.90	2	11,637	0.02%
2023/05/22	1	72.00	73.1	71.07	70.10	-72.1	11,504	-0.63%
2023/05/19	3	69.10	6	69.70	69.90	-3	11,249	-0.03%
2023/05/18	7.1	69.41	144	69.66	69.30	-136.9	11,183	-1.22%	大賣/鉅額交易
2023/05/17	1	68.10	15	67.94	68.00	-14	10,951	-0.13%
2023/05/16	3	64.70	0	0.00	64.60	3	10,611	0.03%
2023/05/15	1	64.60	0	0.00	63.90	1	10,610	0.01%
2023/05/12	0	0.00	1	63.00	63.80	-1	10,608	-0.01%
2023/05/11	0	0.00	2	63.30	63.30	-2	10,652	-0.02%
2023/05/10	11	63.80	0	0.00	64.20	11	10,683	0.10%
2023/05/09	1	64.70	1	65.50	64.70	0	10,660	0.00%
2023/05/08	16	65.14	12	64.95	64.80	4	10,677	0.04%
2023/05/05	6.2	67.11	4	66.95	66.70	2.2	10,645	0.02%
2023/05/04	1	67.30	0	0.00	68.00	1	10,703	0.01%
2023/05/03	1	66.90	10	67.30	67.10	-9	10,701	-0.08%
2023/05/02	4	66.77	1	66.70	66.70	3	10,809	0.03%
2023/04/28	1	67.20	7	67.81	67.80	-6	11,092	-0.05%
2023/04/27	1	65.30	0	0.00	65.60	1	10,915	0.01%
2023/04/26	10	62.60	0	0.00	64.10	10	10,929	0.09%
2023/04/25	1	63.20	15	64.43	63.50	-14	10,897	-0.13%
2023/04/24	2	64.00	0	0.00	64.20	2	10,804	0.02%
2023/04/21	0	0.00	60	64.50	64.50	-60	10,840	-0.55%
2023/04/20	64	65.73	14	65.35	65.50	50	10,849	0.46%
2023/04/19	0	0.00	0	67.30	67.00	0	10,886	0.00%
2023/04/18	0	0.00	11	67.30	67.30	-11	10,914	-0.10%
2023/04/17	11	67.43	11	67.98	68.00	0	11,094	0.00%
2023/04/14	2	67.35	1	67.40	67.60	1	11,065	0.01%
2023/04/13	7	67.97	3	67.97	67.50	4	11,035	0.04%
2023/04/12	22	68.73	49.5	68.97	69.10	-27.5	10,786	-0.25%
2023/04/11	10	68.60	54	68.34	68.20	-44	10,277	-0.43%
2023/04/10	10	66.75	5	66.88	66.70	5	9,887	0.05%
2023/04/07	2	68.10	71.6	68.08	68.60	-69.6	9,551	-0.73%
2023/04/06	4	64.75	5	66.22	66.40	-1	9,152	-0.01%
2023/03/31	17	66.12	24	66.46	66.50	-7	8,839	-0.08%
2023/03/30	7	64.27	222.1	64.70	63.90	-215.1	8,287	-2.60%	大賣/鉅額交易
2023/03/29	21	62.06	12.3	61.08	61.00	8.8	7,940	0.11%
2023/03/28	4	63.05	4.6	62.63	62.50	-0.6	7,909	-0.01%
2023/03/27	7.1	63.00	8	63.23	63.20	-0.9	7,836	-0.01%
2023/03/24	13.5	63.13	29	62.47	63.30	-15.6	7,789	-0.20%
2023/03/23	1.7	59.99	10.7	60.10	59.80	-9	7,417	-0.12%
2023/03/22	5.3	59.57	6	59.70	59.10	-0.8	7,411	-0.01%
2023/03/21	3	58.33	1	58.70	58.60	2	7,446	0.03%
2023/03/17	4	59.10	40	59.40	59.30	-36	7,553	-0.48%
2023/03/16	2.2	57.62	0	0.00	57.70	2.2	7,489	0.03%
2023/03/15	5.4	58.10	4.1	58.40	58.00	1.3	7,569	0.02%
2023/03/14	2	57.95	2	58.60	58.00	0	7,741	0.00%
2023/03/13	2	58.60	2	59.00	58.50	0	7,760	0.00%
2023/03/10	1	58.70	5	58.82	58.70	-4	7,943	-0.05%
2023/03/09	13	59.75	2.1	59.20	59.10	10.9	8,062	0.13%
2023/03/08	1	60.90	72.2	60.57	61.00	-71.1	8,128	-0.88%
2023/03/07	1	58.60	2	58.55	58.50	-1	8,121	-0.01%
2023/03/06	9	57.93	4.2	57.94	57.70	4.9	8,223	0.06%
2023/03/03	3	57.73	6	57.95	57.90	-3	8,220	-0.04%
2023/03/02	15	57.11	6	57.61	57.30	9	8,249	0.11%
2023/03/01	7	57.70	3	57.83	57.30	4	8,250	0.05%
2023/02/24	4	58.58	3	58.40	58.40	1	8,296	0.01%
2023/02/23	5.4	59.05	8	59.36	59.50	-2.6	8,398	-0.03%
2023/02/22	6	58.92	0	0.00	58.70	6	8,649	0.07%
2023/02/21	0.5	60.10	0	0.00	60.40	0.5	8,811	0.01%
2023/02/20	1	60.10	0	0.00	60.00	1	8,908	0.01%
2023/02/17	5	59.30	6	59.75	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	14	59.72	59.70	-14	9,137	-0.15%
2023/02/15	2	58.55	1	58.50	58.50	1	9,312	0.01%
2023/02/14	0	0.00	2.1	58.51	58.40	-2.1	9,351	-0.02%
2023/02/13	7	57.80	5	57.52	57.60	2	9,438	0.02%
2023/02/10	0	0.00	6	58.65	58.30	-6	9,554	-0.06%
2023/02/09	11	57.76	0	0.00	58.00	11	9,686	0.11%
2023/02/08	2	58.80	1	59.00	58.40	1	9,703	0.01%
2023/02/07	4	58.18	3	58.50	58.20	1	9,763	0.01%
2023/02/06	9	58.53	1	58.40	58.10	8	9,798	0.08%
2023/02/03	2	59.65	1	60.00	59.90	1	9,805	0.01%
2023/02/02	0	0.00	15	59.69	59.90	-15	9,835	-0.15%
2023/02/01	1	57.50	6	58.25	58.20	-5	9,842	-0.05%
2023/01/31	20	58.66	2	58.10	57.80	18	9,858	0.18%
2023/01/30	6	59.73	15	60.40	60.30	-9	9,772	-0.09%
2023/01/17	2	57.70	2	57.70	57.70	0	9,566	0.00%
2023/01/16	0	0.00	15	57.37	57.50	-15	9,732	-0.15%
2023/01/13	0	55.90	0	0.00	56.00	0	9,885	0.00%
2023/01/12	2	56.75	0	0.00	56.20	2	10,227	0.02%
2023/01/11	0	0.00	3	56.97	57.00	-3	10,492	-0.03%
2023/01/10	0	0.00	4	57.35	56.50	-4	10,614	-0.04%
2023/01/09	1	56.50	25	56.22	56.70	-24	10,734	-0.22%
2023/01/06	3	54.60	6	54.43	55.00	-3	11,045	-0.03%
2023/01/05	7	55.67	4.2	55.49	54.90	2.8	11,150	0.03%
2023/01/04	1.2	53.33	7	53.99	54.10	-5.8	11,365	-0.05%
2023/01/03	1	52.00	6	52.80	53.00	-5	11,448	-0.04%
2022/12/30	1	51.70	2	52.05	51.20	-1	11,434	-0.01%
2022/12/29	0	0.00	1	51.80	51.80	-1	11,613	-0.01%
2022/12/28	1.2	51.48	0	0.00	51.30	1.2	11,959	0.01%
2022/12/27	0.3	52.00	0	0.00	51.90	0.3	12,174	0.00%
2022/12/23	9.1	51.21	18	50.62	51.40	-8.9	12,550	-0.07%
2022/12/22	2	51.60	0	0.00	51.70	2	12,618	0.02%
2022/12/21	2	51.95	0	0.00	51.50	2	12,675	0.02%
2022/12/20	12	52.53	85	52.38	52.00	-73	12,632	-0.58%
2022/12/19	5	53.90	2	54.30	53.70	3	12,685	0.02%
2022/12/16	7	54.79	1	54.61	54.50	6	12,705	0.05%
2022/12/15	1	55.70	0	0.00	55.90	1	12,692	0.01%
2022/12/14	1	55.00	3	55.57	55.50	-2	12,755	-0.02%
2022/12/13	11.2	55.05	2	55.15	54.80	9.2	12,848	0.07%
2022/12/12	2	53.85	6	54.53	54.80	-4	12,909	-0.03%
2022/12/09	7	53.94	0	0.00	53.70	7	13,049	0.05%
2022/12/08	2	54.00	4	54.30	54.00	-2	13,003	-0.02%
2022/12/07	2	53.50	2	53.60	53.50	0	13,037	0.00%
2022/12/06	18	54.47	1	54.30	54.30	17	12,971	0.13%
2022/12/05	13	56.42	56	56.41	56.20	-43	12,790	-0.34%
2022/12/02	18.2	56.24	2	56.25	56.10	16.2	12,759	0.13%
2022/12/01	7	57.80	8	58.48	57.50	-1	12,598	-0.01%
2022/11/30	2	56.60	0	0.00	56.80	2	12,465	0.02%
2022/11/29	55	56.75	0	0.00	57.20	55	12,256	0.45%
2022/11/28	6	58.58	2	58.95	58.50	4	12,021	0.03%
2022/11/25	3	59.60	0	0.00	59.70	3	11,941	0.03%
2022/11/24	0	0.00	50	60.20	59.90	-50	11,927	-0.42%
2022/11/23	0	0.00	6	59.68	59.80	-6	11,862	-0.05%
2022/11/21	4	59.05	0	59.10	58.40	4	11,699	0.03%
2022/11/18	3	60.57	7	61.30	60.70	-4	11,515	-0.03%
2022/11/17	2	58.40	2	58.80	58.90	0	11,262	0.00%
2022/11/16	1	59.80	2	60.10	60.10	-1	11,043	-0.01%
2022/11/15	2	59.45	2	59.45	59.70	0	10,935	0.00%
2022/11/14	1.3	59.98	1	60.10	59.90	0.3	10,840	0.00%
2022/11/11	30	59.60	37.1	59.52	59.80	-7.1	10,735	-0.07%
2022/11/10	1	57.30	8	57.85	58.00	-7	10,519	-0.07%
2022/11/09	2	57.80	6	57.90	58.10	-4	10,463	-0.04%
2022/11/08	3	56.90	1	57.00	57.10	2	10,372	0.02%
2022/11/07	2	56.30	16	56.38	56.90	-14	10,263	-0.14%
2022/11/04	8	54.73	3	54.73	54.90	5	10,120	0.05%
2022/11/03	6	54.62	3	55.17	56.00	3	10,076	0.03%
2022/11/02	2	54.65	6	54.75	54.80	-4	9,990	-0.04%
2022/11/01	2	54.20	4	54.28	54.00	-2	9,994	-0.02%
2022/10/31	2	53.70	3	53.97	54.50	-1	10,018	-0.01%
2022/10/28	6	53.23	7	53.71	53.10	-1	9,982	-0.01%
2022/10/27	3	55.03	52	54.62	55.00	-49	9,909	-0.49%
2022/10/26	0	0.00	1	54.80	54.50	-1	9,927	-0.01%
2022/10/25	5	54.20	43	54.13	54.10	-38	9,873	-0.38%
2022/10/24	0	0.00	8	57.10	55.60	-8	9,777	-0.08%
2022/10/21	2	55.80	32	56.57	55.70	-30	9,588	-0.31%
2022/10/20	3	54.90	28	54.90	55.70	-25	9,364	-0.27%
2022/10/19	9	54.27	0	0.00	53.80	9	9,033	0.10%
2022/10/18	20	55.56	66	55.61	55.80	-46	8,832	-0.52%
2022/10/17	25	53.88	8	54.84	56.20	17	8,778	0.19%
2022/10/14	5	54.10	34	54.79	55.20	-29	8,617	-0.34%
2022/10/13	48	52.13	0	0.00	51.40	48	8,335	0.58%
2022/10/12	4	52.33	73.3	52.41	52.70	-69.3	8,264	-0.84%
2022/10/11	0	0.00	1	49.90	49.75	-1	8,133	-0.01%
2022/10/07	0	0.00	6	49.96	50.20	-6	8,109	-0.07%
2022/10/06	101	50.10	3	50.20	50.20	98	8,135	1.20%	大買/
2022/10/05	3	50.33	51	50.64	51.40	-48	8,133	-0.59%
2022/10/04	5	49.85	3	49.32	49.95	2	7,909	0.03%
2022/10/03	3.3	47.74	1	47.65	47.55	2.3	7,827	0.03%
2022/09/30	1	47.75	5	48.37	48.95	-4	7,875	-0.05%
2022/09/28	5	45.39	21	45.97	45.50	-16	7,919	-0.20%
2022/09/27	1	45.50	0	0.00	46.00	1	7,911	0.01%
2022/09/26	6	45.68	22	45.78	45.65	-16	8,021	-0.20%
2022/09/23	1	47.35	0	0.00	47.60	1	8,183	0.01%
2022/09/21	16	47.12	2	47.50	47.15	14	8,703	0.16%
2022/09/20	53.1	47.65	0	0.00	47.65	53.1	8,687	0.61%
2022/09/19	76	48.48	1	48.20	48.60	75	8,575	0.87%
2022/09/16	13.1	49.19	2	48.98	49.10	11.1	8,503	0.13%
2022/09/15	0.1	51.00	10	50.66	50.40	-9.9	8,348	-0.12%
2022/09/14	13	50.72	30	50.80	50.70	-17	8,371	-0.20%
2022/09/13	1	52.70	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	3	52.37	52.30	-3	8,331	-0.04%
2022/09/08	5.1	50.71	0	0.00	51.10	5.1	8,389	0.06%
2022/09/07	7	50.29	8	50.98	50.60	-1	8,413	-0.01%
2022/09/06	0	0.00	16	51.19	51.20	-16	8,481	-0.19%
2022/09/05	3	51.20	0	0.00	51.10	3	8,515	0.04%
2022/09/02	1	52.30	0	0.00	52.10	1	8,675	0.01%
2022/09/01	0	53.00	0	0.00	52.60	0	8,715	0.00%
2022/08/30	1	52.70	0	0.00	52.70	1	8,656	0.01%
2022/08/29	32	52.40	1	52.90	52.50	31	8,668	0.36%
2022/08/26	1	53.60	0	0.00	53.50	1	8,694	0.01%
2022/08/23	1	53.40	0	0.00	53.40	1	8,861	0.01%
2022/08/22	0	0.00	1	54.20	53.90	-1	8,938	-0.01%
2022/08/19	1	54.20	3	54.30	54.30	-2	9,026	-0.02%
2022/08/18	4	53.63	1	53.40	53.60	3	9,061	0.03%
2022/08/17	1	53.40	0	0.00	55.00	1	9,063	0.01%
2022/08/16	2	53.45	1	53.90	53.80	1	9,084	0.01%
2022/08/15	6	53.73	2	54.00	53.80	4	9,102	0.04%
2022/08/12	43	53.82	4	54.15	54.10	39	9,083	0.43%
2022/08/11	2	53.10	2	52.80	53.00	0	9,076	0.00%
2022/08/10	4	52.03	12	51.68	51.60	-8	9,107	-0.09%
2022/08/09	1	53.00	1	53.00	52.90	0	9,129	0.00%
2022/08/05	3	53.23	7	53.01	53.20	-4	9,286	-0.04%
2022/08/04	39	50.94	0	0.00	51.00	39	9,258	0.42%
2022/08/03	0	0.00	14	51.04	51.20	-14	9,277	-0.15%
2022/08/02	63	51.11	21	50.63	50.40	42	9,277	0.45%
2022/08/01	2	51.90	0	0.00	52.20	2	9,213	0.02%
2022/07/29	1	52.80	0	0.00	52.30	1	9,232	0.01%
2022/07/28	3	52.33	1	52.60	52.50	2	9,322	0.02%
2022/07/27	2	52.25	0	0.00	52.60	2	9,368	0.02%
2022/07/25	7	52.53	0	0.00	52.70	7	9,434	0.07%
2022/07/22	54	53.59	2	53.90	53.70	52	9,419	0.55%
2022/07/20	7.2	53.67	39	53.57	53.40	-31.8	9,332	-0.34%
2022/07/19	24	53.17	0	0.00	53.00	24	9,270	0.26%
2022/07/18	4	53.78	9	54.13	54.20	-5	9,209	-0.05%
2022/07/15	0	0.00	10	50.72	51.40	-10	8,975	-0.11%
2022/07/14	0.1	49.95	1	50.00	49.85	-1	8,934	-0.01%
2022/07/12	56	47.88	3	48.00	47.35	53	8,762	0.60%
2022/07/11	9	48.72	7	48.74	49.00	2	8,699	0.02%
2022/07/08	54	50.43	2	50.38	49.65	52	8,838	0.59%
2022/07/07	2	49.30	4	49.43	50.50	-2	8,699	-0.02%
2022/07/05	4	48.88	0	0.00	49.40	4	8,597	0.05%
2022/07/04	0	0.00	1	48.20	49.15	-1	8,559	-0.01%
2022/07/01	2	48.45	11	48.57	48.30	-9	8,567	-0.11%
2022/06/30	19	49.95	2	48.70	49.40	17	8,490	0.20%
2022/06/29	16	57.51	1	57.62	57.10	15	8,100	0.18%
2022/06/28	11	58.60	1	59.30	58.90	10	8,053	0.12%
2022/06/27	4	59.68	0	0.00	59.80	4	8,043	0.05%
2022/06/24	3	58.63	0	0.00	58.90	3	8,109	0.04%
2022/06/23	11	58.98	0	0.00	58.30	11	8,157	0.13%
2022/06/22	0	0.00	75	59.51	58.10	-75	8,481	-0.88%
2022/06/21	5	59.70	0	0.00	60.00	5	8,867	0.06%
2022/06/20	11	59.45	12	59.76	59.50	-1	8,978	-0.01%
2022/06/17	1	60.00	2	59.50	60.10	-1	9,071	-0.01%
2022/06/16	4	61.45	11	61.04	60.40	-7	9,037	-0.08%
2022/06/15	8.1	61.65	1	62.40	61.20	7.1	9,029	0.08%
2022/06/14	7	61.74	0	0.00	62.20	7	9,057	0.08%
2022/06/13	68	62.03	3	62.27	62.20	65	9,249	0.70%
2022/06/09	3	66.27	16	66.20	65.70	-13	9,270	-0.14%
2022/06/08	0	0.00	5	66.22	66.10	-5	9,338	-0.05%
2022/06/06	5	66.80	0	0.00	66.80	5	9,489	0.05%
2022/06/02	21	66.80	0	0.00	66.80	21	9,621	0.22%
2022/06/01	0	0.00	1	66.90	66.80	-1	9,880	-0.01%
2022/05/31	66	65.30	6	65.93	66.80	60	9,935	0.60%
2022/05/30	7	65.56	5	65.50	65.80	2	9,947	0.02%
2022/05/27	5.2	63.69	0	0.00	63.90	5.2	9,937	0.05%
2022/05/26	0	0.00	0	64.70	63.50	0	9,990	0.00%
2022/05/25	18	64.57	0	0.00	64.70	18	10,029	0.18%
2022/05/24	4.1	65.14	0.1	65.55	64.30	4	10,158	0.04%
2022/05/20	0.2	66.80	5	66.90	66.80	-4.8	10,280	-0.05%
2022/05/19	1	66.20	1	66.50	66.90	0	10,442	0.00%
2022/05/18	0.1	67.30	0	0.00	67.20	0.1	10,704	0.00%
2022/05/17	8.2	66.71	2	67.20	67.00	6.2	11,201	0.06%
2022/05/16	5.1	67.06	4	66.95	66.90	1.1	11,396	0.01%
2022/05/13	0	0.00	1	65.10	65.50	-1	11,314	-0.01%
2022/05/12	5	64.60	1	64.80	64.60	4	11,419	0.04%
2022/05/11	3	65.10	1	65.60	65.20	2	11,594	0.02%
2022/05/10	0	0.00	5	64.40	66.00	-5	11,607	-0.04%
2022/05/09	4	65.45	0	0.00	65.10	4	11,659	0.03%
2022/05/06	2.3	66.63	7	66.13	66.80	-4.7	11,759	-0.04%
2022/05/05	0	0.00	30	67.43	67.00	-30	11,942	-0.25%
2022/05/04	2	65.65	1	66.40	66.10	1	11,822	0.01%
2022/04/29	10	65.10	12	65.73	65.60	-2	11,874	-0.02%
2022/04/28	0	0.00	5	64.50	64.20	-5	11,991	-0.04%
2022/04/27	69	61.88	0	0.00	63.20	69	11,955	0.58%
2022/04/26	1	63.90	0	0.00	64.20	1	11,909	0.01%
2022/04/25	6	64.25	1	64.50	64.30	5	11,900	0.04%
2022/04/22	11	65.79	0	0.00	66.40	11	11,817	0.09%
2022/04/21	2	65.70	3	66.43	66.90	-1	11,799	-0.01%
2022/04/20	2	65.45	2	65.25	65.30	0	11,771	0.00%
2022/04/19	1	64.90	4	64.53	64.40	-3	11,725	-0.03%
2022/04/18	61	64.68	5	63.98	63.80	56	11,730	0.48%
2022/04/15	4	63.93	1	63.60	63.90	3	11,730	0.03%
2022/04/14	14	64.54	0	0.00	64.10	14	11,775	0.12%
2022/04/13	1	66.50	1	66.30	66.70	0	11,644	0.00%
2022/04/12	2	65.55	0	0.00	65.50	2	11,716	0.02%
2022/04/11	4	66.08	2	66.60	66.80	2	11,656	0.02%
2022/04/08	1	66.80	0	0.00	66.80	1	11,691	0.01%
2022/04/07	16	67.21	9	67.14	66.20	7	11,833	0.06%
2022/04/06	20	66.73	3	66.53	66.60	17	11,677	0.15%
2022/04/01	6	68.48	3	68.37	69.20	3	11,474	0.03%
2022/03/31	4	69.55	10	69.50	69.20	-6	11,373	-0.05%
2022/03/30	1	70.10	7	69.64	69.30	-6	11,324	-0.05%
2022/03/29	2.1	69.54	73	69.03	69.00	-70.9	11,401	-0.62%
2022/03/28	65	68.53	3	68.97	69.80	62	11,703	0.53%
2022/03/25	55.1	69.17	73	70.26	68.90	-17.9	11,833	-0.15%
2022/03/24	129	70.69	0	0.00	71.30	129	11,633	1.11%	大買/鉅額交易
2022/03/23	8	73.74	0	0.00	73.70	8	11,227	0.07%
2022/03/22	5.2	74.04	0	0.00	74.00	5.2	11,175	0.05%
2022/03/21	2	74.90	2	75.00	74.90	0	11,088	0.00%
2022/03/18	3	74.63	9	74.53	74.80	-6	11,147	-0.05%
2022/03/17	1	73.81	7	73.73	74.20	-6	11,151	-0.05%
2022/03/16	46	71.21	22	70.78	70.90	24	11,085	0.22%
2022/03/15	13	73.60	0	0.00	73.00	13	10,921	0.12%
2022/03/14	1	75.97	1	76.10	75.70	0	10,970	0.00%
2022/03/11	11	75.68	1	75.60	75.60	10	10,971	0.09%
2022/03/10	2	76.50	8	77.05	76.70	-6	11,079	-0.05%
2022/03/09	7	75.07	0	0.00	74.90	7	11,462	0.06%
2022/03/08	18	75.68	0	0.00	74.70	18	12,369	0.15%
2022/03/07	34	76.66	7	77.27	76.90	27	12,479	0.22%
2022/03/04	2	81.10	4	82.10	81.60	-2	12,687	-0.02%
2022/03/03	14	82.45	19	82.41	82.60	-5	12,750	-0.04%
2022/03/02	8	78.53	7	79.94	79.70	1	12,753	0.01%
2022/03/01	1	79.80	9	79.33	79.90	-8	12,792	-0.06%
2022/02/25	3	77.33	2	77.40	77.10	1	12,808	0.01%
2022/02/24	40	76.92	2	77.25	76.30	38	13,186	0.29%
2022/02/23	0	0.00	2	78.90	79.00	-2	13,782	-0.01%
2022/02/22	7	78.20	1	78.50	78.70	6	13,846	0.04%
2022/02/21	35.2	81.72	10.6	80.88	80.40	24.6	13,791	0.18%
2022/02/18	12	82.31	20.6	83.36	83.50	-8.6	13,757	-0.06%
2022/02/17	14.5	82.41	77.2	82.30	82.70	-62.7	13,560	-0.46%
2022/02/16	17.1	80.38	30	80.31	80.50	-13	13,157	-0.10%
2022/02/15	0.1	79.00	3	78.90	78.80	-3	12,947	-0.02%
2022/02/14	2	77.65	2	77.95	78.70	0	12,952	0.00%
2022/02/11	2.1	79.30	5	79.10	79.00	-2.9	13,023	-0.02%
2022/02/10	2	78.70	2	78.90	79.00	0	13,004	0.00%
2022/02/09	2	78.30	5	78.46	78.50	-3	13,050	-0.02%
2022/02/08	0	0.00	3.8	77.36	77.40	-3.8	13,067	-0.03%
2022/02/07	1	76.20	34	75.55	76.40	-33	13,149	-0.25%
2022/01/26	13	72.02	19	72.73	72.00	-6	13,115	-0.05%
2022/01/25	18	72.24	4	73.45	72.00	14	13,324	0.11%
2022/01/24	4	72.30	10	72.81	72.60	-6	13,311	-0.05%
2022/01/21	64	72.74	3	73.23	72.30	61	13,394	0.46%
2022/01/20	9	74.77	9	75.29	75.10	0	13,388	0.00%
2022/01/19	1.4	75.19	3	74.97	75.20	-1.6	13,604	-0.01%
2022/01/18	1	75.10	14	75.33	75.10	-13	13,634	-0.10%
2022/01/17	8.1	74.18	0	0.00	74.40	8.1	13,652	0.06%
2022/01/14	10	74.35	1	74.80	74.30	9	13,716	0.07%
2022/01/13	0	0.00	32	75.08	74.60	-32	13,705	-0.23%
2022/01/12	2	74.04	63	74.35	74.40	-61	13,660	-0.45%
2022/01/11	13	73.98	0	0.00	73.50	13	13,650	0.10%
2022/01/10	0.1	74.00	6	74.20	74.90	-5.9	13,727	-0.04%
2022/01/07	6	73.77	3.2	74.59	73.70	2.8	13,863	0.02%
2022/01/06	53	73.82	0.3	73.80	73.80	52.8	13,995	0.38%
2022/01/05	17.2	76.32	17	76.68	75.90	0.2	14,067	0.00%
2022/01/04	4	76.70	9	76.97	77.20	-5	14,085	-0.04%
2022/01/03	9	76.69	5	76.30	76.20	4	14,124	0.03%
2021/12/30	10	78.10	24	78.10	78.10	-14	14,152	-0.10%
2021/12/29	3.1	76.47	51	76.61	76.60	-47.9	14,294	-0.34%
2021/12/28	3.1	76.79	10	76.80	76.70	-6.9	14,486	-0.05%
2021/12/27	0	0.00	1	76.20	76.60	-1	14,579	-0.01%
2021/12/24	0	0.00	27	75.96	75.70	-27	14,725	-0.18%
2021/12/23	82.6	76.19	1	75.90	75.90	81.6	15,123	0.54%
2021/12/22	19.4	77.57	16	79.44	76.50	3.4	15,403	0.02%
2021/12/21	32	77.93	31	77.34	76.80	1	15,245	0.01%
2021/12/20	6	76.00	64	77.63	75.90	-58	15,025	-0.39%
2021/12/17	0	0.00	6	75.67	75.70	-6	14,877	-0.04%
2021/12/16	10	76.36	5	75.76	76.00	5	14,944	0.03%
2021/12/15	0	0.00	15	75.99	76.00	-15	14,956	-0.10%
2021/12/14	10.1	75.25	17.2	75.30	74.80	-7.1	15,006	-0.05%
2021/12/13	2.2	78.12	15	78.10	76.60	-12.8	14,963	-0.09%
2021/12/10	2	77.85	18	77.96	77.80	-16	15,132	-0.11%
2021/12/09	3	77.40	13	77.34	77.50	-10	15,118	-0.07%
2021/12/08	17	77.81	7	77.56	76.90	10	15,080	0.07%
2021/12/07	4	77.58	3	77.53	77.50	1	14,987	0.01%
2021/12/06	4	77.98	5	77.74	77.50	-1	14,955	-0.01%
2021/12/03	24.2	77.51	22	78.71	78.80	2.2	14,926	0.01%
2021/12/02	48	78.84	224.6	79.48	79.80	-176.6	14,545	-1.21%	大賣/鉅額交易
2021/12/01	0	0.00	33.5	75.74	76.00	-33.5	13,754	-0.24%
2021/11/30	16.7	75.19	103	76.19	74.20	-86.3	13,587	-0.64%	大賣/
2021/11/29	5.5	72.14	7	72.66	73.30	-1.5	13,246	-0.01%
2021/11/26	5	73.92	10	73.98	73.50	-5	13,296	-0.04%
2021/11/25	0	0.00	1	74.40	74.40	-1	13,187	-0.01%
2021/11/24	2	75.50	18	75.84	75.40	-16	13,138	-0.12%
2021/11/23	20	74.95	29	75.91	75.70	-9	13,139	-0.07%
2021/11/22	13.2	73.59	78	74.35	75.40	-64.8	12,838	-0.50%
2021/11/19	45.2	70.25	0	0.00	69.60	45.2	12,097	0.37%
2021/11/18	1	71.30	3	71.57	71.60	-2	12,059	-0.02%
2021/11/17	2	70.90	17	71.05	71.00	-15	12,046	-0.12%
2021/11/16	1	70.40	12	70.72	70.80	-11	12,080	-0.09%
2021/11/15	1	70.10	20	70.23	70.30	-19	12,217	-0.16%
2021/11/12	1	68.40	4	69.05	68.70	-3	12,256	-0.02%
2021/11/11	6.6	68.43	2	68.10	68.00	4.6	12,517	0.04%
2021/11/10	4.5	69.64	20	69.78	69.90	-15.5	12,744	-0.12%
2021/11/09	7	67.87	6	68.58	68.70	1	12,955	0.01%
2021/11/08	1	66.81	8	67.33	67.60	-7	13,118	-0.05%
2021/11/05	42	66.20	1	65.60	65.70	41	13,668	0.30%
2021/11/04	4	67.60	1	68.30	66.70	3	13,805	0.02%
2021/11/03	2	68.30	14.1	68.63	68.60	-12.1	13,729	-0.09%
2021/11/02	0	0.00	1	68.30	66.50	-1	13,653	-0.01%
2021/11/01	0	0.00	5	67.38	67.00	-5	13,621	-0.04%
2021/10/29	0	0.00	13	67.02	66.50	-13	13,787	-0.09%
2021/10/28	31	66.10	39.4	66.16	66.50	-8.4	13,799	-0.06%
2021/10/27	1	65.70	46	65.15	66.20	-45	13,851	-0.32%
2021/10/26	6.1	63.83	9	64.00	63.70	-2.9	13,765	-0.02%
2021/10/25	1	63.10	4	63.50	63.50	-3	13,794	-0.02%
2021/10/22	4	62.25	1	62.30	62.10	3	13,900	0.02%
2021/10/21	7	63.01	0	0.00	62.50	7	14,044	0.05%
2021/10/20	50	63.30	1	63.40	63.50	49	14,119	0.35%
2021/10/19	2	62.45	2	63.50	63.50	0	14,374	0.00%
2021/10/18	2	62.40	40	62.30	62.70	-38	14,627	-0.26%
2021/10/15	32	63.51	7	63.70	63.70	25	15,092	0.17%
2021/10/14	1	61.91	21	61.93	62.30	-20	15,126	-0.13%
2021/10/13	10	60.16	13	59.82	59.40	-3	15,201	-0.02%
2021/10/12	7	60.31	2	61.04	61.00	5	15,328	0.03%
2021/10/08	3	61.70	4	62.18	61.60	-1	15,434	-0.01%
2021/10/07	6	62.03	6	62.02	61.60	0	15,727	0.00%
2021/10/06	45	62.56	6	62.24	61.40	39	16,326	0.24%
2021/10/05	22	63.80	0	0.00	64.60	22	16,722	0.13%
2021/10/04	13	65.04	5	64.94	64.90	8	16,830	0.05%
2021/10/01	3	64.44	0	0.00	64.30	3	16,962	0.02%
2021/09/30	15.3	66.88	6	67.95	65.90	9.3	17,021	0.05%
2021/09/29	16	64.69	19	66.47	67.20	-3	16,775	-0.02%
2021/09/28	2	66.40	44	65.92	66.30	-42	16,631	-0.25%
2021/09/27	10.2	64.80	11	64.32	64.60	-0.8	16,644	0.00%
2021/09/24	0.1	65.00	1	64.80	64.90	-0.9	16,907	-0.01%
2021/09/23	0	0.00	20	64.45	64.40	-20	17,098	-0.12%
2021/09/22	21.1	62.94	0	0.00	63.00	21.1	17,247	0.12%
2021/09/17	1	64.70	1	64.40	64.90	0	17,496	0.00%
2021/09/16	3.1	64.04	6	64.30	64.60	-3	17,933	-0.02%
2021/09/15	30.1	64.31	0	0.00	64.00	30.1	18,073	0.17%
2021/09/14	2.1	65.71	21	66.23	66.20	-18.9	18,197	-0.10%
2021/09/13	5.4	66.28	0	0.00	65.80	5.4	18,298	0.03%
2021/09/10	0	0.00	3	66.30	66.80	-3	18,621	-0.02%
2021/09/09	3	64.93	7	64.23	65.60	-4	18,639	-0.02%
2021/09/08	11	64.10	5	64.00	64.30	6	18,710	0.03%
2021/09/07	16	65.68	2	65.70	65.20	14	18,732	0.07%
2021/09/06	9	66.64	15	67.11	66.40	-6	18,731	-0.03%
2021/09/03	6	66.30	0	0.00	66.00	6	18,706	0.03%
2021/09/02	22	66.95	1.2	67.15	66.20	20.8	18,806	0.11%
2021/09/01	1	66.90	21.1	67.17	68.10	-20.1	19,005	-0.11%
2021/08/31	17	65.91	5	66.28	66.40	12	18,924	0.06%
2021/08/30	1	65.60	15	66.11	66.40	-14	19,147	-0.07%
2021/08/27	13	64.98	8	64.90	65.00	5	19,410	0.03%
2021/08/26	27	65.71	3	67.70	65.30	24	19,518	0.12%
2021/08/25	5	66.56	7	66.66	67.00	-2	19,468	-0.01%
2021/08/24	22.1	65.93	7	65.93	66.00	15.1	19,624	0.08%
2021/08/23	1	66.90	15	66.79	66.80	-14	19,651	-0.07%
2021/08/20	8	65.20	14	65.76	64.60	-6	19,882	-0.03%
2021/08/19	7.1	66.80	15	66.01	65.70	-7.9	19,903	-0.04%
2021/08/18	2.5	68.32	9	67.64	69.00	-6.5	19,830	-0.03%
2021/08/17	9.3	67.03	7	66.63	66.60	2.3	19,940	0.01%
2021/08/16	12.2	65.74	22	65.15	66.30	-9.8	19,744	-0.05%
2021/08/13	38	64.54	14	64.65	64.30	24	19,530	0.12%
2021/08/12	52	66.04	9	66.39	66.30	43	19,218	0.22%
2021/08/11	96.2	68.29	21	68.11	67.30	75.2	19,072	0.39%
2021/08/10	54	72.54	6	72.90	70.90	48	18,705	0.26%
2021/08/09	6	72.20	11	73.65	73.70	-5	18,666	-0.03%
2021/08/06	15	74.35	3	73.80	73.60	12	18,793	0.06%
2021/08/05	9.1	75.05	8	75.23	75.20	1.1	19,056	0.01%
2021/08/04	37	76.25	14	75.93	75.50	23	19,443	0.12%
2021/08/03	1	75.40	12	75.37	75.80	-11	19,608	-0.06%
2021/08/02	4	73.43	23.2	74.56	74.50	-19.2	19,682	-0.10%
2021/07/30	6	72.42	12	72.13	72.30	-6	19,769	-0.03%
2021/07/29	10.1	72.24	11	72.09	72.00	-0.9	19,921	0.00%
2021/07/28	15	71.08	8	71.97	72.20	7	20,073	0.03%
2021/07/27	2	73.75	10.1	74.21	73.30	-8.1	20,281	-0.04%
2021/07/26	0	73.60	6	73.67	73.50	-6	20,386	-0.03%
2021/07/23	24.2	72.85	2	73.60	73.40	22.2	20,489	0.11%
2021/07/22	13	73.75	22.1	73.89	73.70	-9.1	20,352	-0.04%
2021/07/21	124	72.15	13	72.09	71.50	111	20,224	0.55%	大買/鉅額交易
2021/07/20	38	74.81	10	74.65	74.50	28	19,822	0.14%
2021/07/19	38	75.73	8	75.84	75.60	30	19,898	0.15%
2021/07/16	35	77.19	12	77.03	77.40	23	20,109	0.11%
2021/07/15	12	78.55	15	78.54	78.60	-3	20,084	-0.01%
2021/07/14	11	77.88	8	77.75	77.80	3	20,052	0.01%
2021/07/13	60	77.51	18	78.28	76.90	42	19,790	0.21%
2021/07/12	84	77.63	26	79.50	76.40	58	19,185	0.30%
2021/07/09	33.1	77.32	2	77.80	78.60	31.1	18,599	0.17%
2021/07/08	19	78.65	5	78.52	78.40	14	18,659	0.08%
2021/07/07	21	79.65	15	79.33	79.50	6	18,813	0.03%
2021/07/06	29	79.58	2	79.10	79.10	27	19,223	0.14%
2021/07/05	45	80.15	48.1	80.47	80.40	-3.1	19,693	-0.02%
2021/07/02	16.1	79.19	15	79.89	79.50	1.1	19,631	0.01%
2021/07/01	18.1	78.51	3	77.97	78.00	15	19,620	0.08%
2021/06/30	35.1	79.34	4	79.65	79.70	31.1	19,992	0.16%
2021/06/29	22	79.88	9	80.53	79.30	13	20,802	0.06%
2021/06/28	63.3	81.10	49.1	81.60	81.20	14.2	20,711	0.07%
2021/06/25	43.1	80.46	54.1	80.57	80.00	-11	20,404	-0.05%
2021/06/24	14	76.77	5	77.46	77.60	9	20,025	0.04%
2021/06/23	25.2	74.70	16	75.79	76.60	9.2	19,915	0.05%
2021/06/22	11.1	75.18	6	75.62	75.20	5.1	19,616	0.03%
2021/06/21	54	75.99	5	75.00	74.70	49	19,487	0.25%
2021/06/18	2	79.20	6	79.55	78.90	-4	19,175	-0.02%
2021/06/17	6	78.48	1	78.70	78.90	5	19,169	0.03%
2021/06/16	12	79.65	18.2	79.91	79.10	-6.2	19,225	-0.03%
2021/06/15	9	78.30	5	78.70	78.70	4	19,348	0.02%
2021/06/11	12.1	79.05	19	79.20	78.80	-6.9	19,304	-0.04%
2021/06/10	53	77.76	13	78.94	79.50	40	19,253	0.21%
2021/06/09	25	78.01	1	78.10	77.20	24	19,120	0.13%
2021/06/08	17	81.03	3	81.00	80.10	14	19,109	0.07%
2021/06/07	31.1	79.69	16	79.03	79.40	15.1	19,165	0.08%
2021/06/04	7	82.44	1	84.60	82.20	6	19,066	0.03%
2021/06/03	7	82.90	15	83.73	83.60	-8	18,935	-0.04%
2021/06/02	7	80.83	7	81.43	81.60	0	18,891	0.00%
2021/06/01	33	82.96	18.1	83.61	81.30	14.9	19,089	0.08%
2021/05/31	9	81.63	13.2	81.65	81.90	-4.2	19,265	-0.02%
2021/05/28	16.1	80.60	16	81.62	80.60	0.1	19,541	0.00%
2021/05/27	5	76.72	2	78.00	78.30	3	19,505	0.02%
2021/05/26	41	78.54	2.2	79.56	77.80	38.8	19,647	0.20%
2021/05/25	6	78.42	8	78.80	78.80	-2	19,919	-0.01%
2021/05/24	2	74.80	1	76.60	76.60	1	20,106	0.00%
2021/05/21	27.1	77.78	26	77.99	76.30	1.1	20,324	0.01%
2021/05/20	7	75.79	11	76.01	75.20	-4	20,659	-0.02%
2021/05/19	3	74.50	0	0.00	75.10	3	21,212	0.01%
2021/05/18	1.1	76.77	3	76.73	76.80	-2	21,152	-0.01%
2021/05/17	2	70.10	7	70.34	71.70	-5	21,207	-0.02%
2021/05/14	4.1	74.53	4	75.30	73.00	0.1	21,068	0.00%
2021/05/13	1.1	74.26	2	70.15	74.30	-1	20,903	0.00%
2021/05/12	31	72.50	12	71.15	73.40	19	20,714	0.09%
2021/05/11	44	78.40	21	78.36	76.50	23	20,739	0.11%
2021/05/10	16	82.87	0	0.00	82.10	16	20,746	0.08%
2021/05/07	14	85.17	12	84.87	85.50	2	20,756	0.01%
2021/05/06	37	83.21	7	85.50	82.90	30	20,692	0.14%
2021/05/05	21	84.30	7	84.33	82.70	14	20,497	0.07%
2021/05/04	29	84.32	3.7	84.88	85.30	25.3	20,372	0.12%
2021/05/03	31.2	88.65	14	88.44	87.70	17.2	20,113	0.09%
2021/04/29	66	92.06	3	92.30	91.60	63	19,847	0.32%
2021/04/28	3	94.57	1.2	94.07	94.40	1.8	19,756	0.01%
2021/04/27	33.1	94.72	14	94.05	94.00	19.1	19,929	0.10%
2021/04/26	1.1	95.98	8	95.85	95.90	-6.9	19,902	-0.03%
2021/04/23	12.1	93.33	4	94.05	94.40	8.1	19,919	0.04%
2021/04/22	34.1	94.92	5.1	93.68	93.40	29	19,931	0.15%
2021/04/21	33	98.86	1	98.20	98.30	32	19,622	0.16%
2021/04/20	18	100.22	95.1	100.91	99.70	-77.1	19,558	-0.39%
2021/04/19	9	99.87	110.2	100.40	99.40	-101.2	19,730	-0.51%	大賣/鉅額交易
2021/04/16	2.1	98.73	0	0.00	98.70	2.1	20,139	0.01%
2021/04/15	20	99.11	17	98.95	99.00	3	20,435	0.01%
2021/04/14	21	100.53	16.2	100.60	99.70	4.8	20,480	0.02%
2021/04/13	28	100.53	120	103.02	100.00	-92	20,503	-0.45%	大賣/
2021/04/12	48	99.96	19	99.73	99.10	29	20,485	0.14%
2021/04/09	12	100.99	75.2	102.13	102.50	-63.2	20,283	-0.31%
2021/04/08	13	98.00	21.1	97.92	98.30	-8.1	19,732	-0.04%
2021/04/07	29	97.10	2	96.55	97.10	27	19,728	0.14%
2021/04/06	78	97.58	8	98.50	97.30	70	19,707	0.36%
2021/04/01	14	97.67	88	98.16	100.50	-74	19,449	-0.38%
2021/03/31	11	93.17	6	92.60	91.90	5	18,561	0.03%
2021/03/30	2	90.95	3.1	91.71	92.20	-1.1	18,589	-0.01%
2021/03/29	10	91.17	6	92.13	91.20	4	18,703	0.02%
2021/03/26	3.1	92.07	1	91.30	91.90	2.1	18,884	0.01%
2021/03/25	2	89.35	0	0.00	89.60	2	19,032	0.01%
2021/03/24	5	90.20	1	90.10	90.00	4	19,048	0.02%
2021/03/23	2	91.70	2	92.60	91.70	0	19,141	0.00%
2021/03/22	5	91.46	4	91.13	90.90	1	19,233	0.01%
2021/03/19	43	93.49	5.1	93.01	92.50	37.9	19,282	0.20%
2021/03/18	7	94.17	29	95.07	95.50	-22	19,232	-0.11%
2021/03/17	12	92.08	8	93.69	91.90	4	19,428	0.02%
2021/03/16	15	93.35	70	94.58	93.40	-55	19,642	-0.28%
2021/03/15	14	92.11	11	92.67	93.20	3	19,972	0.02%
2021/03/12	21	93.33	25	93.15	93.50	-4	20,216	-0.02%
2021/03/11	16	90.48	51	89.95	91.40	-35	20,465	-0.17%
2021/03/10	30	88.07	28	89.34	87.60	2	21,091	0.01%
2021/03/09	25	87.09	11	86.65	86.70	14	21,468	0.07%
2021/03/08	39	89.75	26	90.25	88.60	13	22,177	0.06%
2021/03/05	78	89.14	20	90.39	89.70	58	22,681	0.26%
2021/03/04	25	92.50	16	93.31	91.80	9	22,635	0.04%
2021/03/03	113	92.54	20	92.19	92.00	93	22,511	0.41%	大買/
2021/03/02	24	97.06	13	99.81	95.50	11	22,276	0.05%
2021/02/26	40	96.19	14	96.87	96.50	26	22,274	0.12%
2021/02/25	18	99.31	37	100.32	98.50	-19	22,237	-0.09%
2021/02/24	27	98.22	21	98.94	96.60	6	22,219	0.03%
2021/02/23	10	95.91	18	96.94	98.40	-8	21,957	-0.04%
2021/02/22	26	96.72	70	97.24	97.10	-44	21,922	-0.20%
2021/02/19	37	92.58	185	93.76	93.00	-148	21,797	-0.68%	大賣/鉅額交易
2021/02/18	13	90.27	13	89.95	89.90	0	21,892	0.00%
2021/02/17	30	89.75	27	91.03	89.90	3	22,303	0.01%
2021/02/05	2	87.25	0	0.00	86.70	2	22,090	0.01%
2021/02/04	10	85.84	0	0.00	86.60	10	22,357	0.04%
2021/02/03	12	86.73	4	88.48	86.30	8	22,408	0.04%
2021/02/02	92	87.64	72.2	88.42	86.90	19.8	22,289	0.09%
2021/02/01	9	83.43	58	83.52	86.30	-49	21,772	-0.23%
2021/01/29	32	80.71	24	81.54	79.90	8	21,489	0.04%
2021/01/28	35	78.99	1	79.10	79.40	34	21,291	0.16%
2021/01/27	55.1	83.55	4	83.70	82.50	51.1	21,208	0.24%
2021/01/26	10	84.07	2	84.25	83.00	8	21,177	0.04%
2021/01/25	8	84.54	6	85.13	85.10	2	21,098	0.01%
2021/01/22	4.1	84.82	9	85.02	85.40	-4.9	21,067	-0.02%
2021/01/21	11	85.89	13.5	86.67	85.80	-2.5	21,102	-0.01%
2021/01/20	17	85.46	8	87.54	84.30	9	21,175	0.04%
2021/01/19	8	85.68	10	86.46	86.80	-2	21,044	-0.01%
2021/01/18	0.5	84.56	0	0.00	86.00	0.5	21,034	0.00%
2021/01/15	17	87.63	3	87.87	86.20	14	20,941	0.07%
2021/01/14	17.1	90.00	47	89.40	89.80	-29.9	20,784	-0.14%
2021/01/13	16	88.74	13	88.76	88.70	3	20,666	0.01%
2021/01/12	27	88.83	9	91.40	87.70	18	20,534	0.09%
2021/01/11	83	91.93	22.6	91.99	91.20	60.4	20,327	0.30%
2021/01/08	16	94.44	49.1	95.68	96.70	-33.1	19,981	-0.17%
2021/01/07	32	92.82	21.1	93.20	92.80	10.9	19,808	0.06%
2021/01/06	29	92.65	34	93.70	91.50	-5	20,333	-0.02%
2021/01/05	27	91.92	22	93.03	90.50	5	20,428	0.02%
2021/01/04	6	88.92	48.2	89.79	90.70	-42.2	20,516	-0.21%
2020/12/31	4.5	86.33	9	86.57	86.80	-4.5	20,634	-0.02%
2020/12/30	13.4	87.09	28.3	87.83	87.30	-14.9	21,205	-0.07%
2020/12/29	26	87.22	8	86.91	87.00	18	21,092	0.09%
2020/12/28	2.1	89.04	34	87.22	89.10	-31.9	21,056	-0.15%
2020/12/25	20	84.13	3	84.00	84.00	17	20,958	0.08%
2020/12/24	7	85.19	16	85.50	85.30	-9	21,220	-0.04%
2020/12/23	2	80.55	7	82.47	83.00	-5	21,196	-0.02%
2020/12/22	15	82.79	12	83.13	81.20	3	21,100	0.01%
2020/12/21	4	84.05	6	86.33	84.20	-2	20,900	-0.01%
2020/12/18	7	86.14	6	86.30	84.80	1	20,833	0.00%
2020/12/17	6	86.58	7	87.03	85.70	-1	20,928	0.00%
2020/12/16	8	86.19	11	86.33	85.80	-3	20,906	-0.01%
2020/12/15	87	85.55	6	85.45	84.10	81	20,956	0.39%
2020/12/14	2	84.80	5	85.14	85.30	-3	21,185	-0.01%
2020/12/11	26.1	85.27	18	83.52	85.30	8.1	21,155	0.04%
2020/12/10	39	88.94	8	89.23	88.30	31	20,817	0.15%
2020/12/09	11	91.27	22	90.96	91.90	-11	20,778	-0.05%
2020/12/08	12	87.63	21	87.06	88.00	-9	20,368	-0.04%
2020/12/07	41	88.70	40	88.86	88.30	1	20,163	0.00%
2020/12/04	48	87.65	37	87.92	87.60	11	19,684	0.06%
2020/12/03	37	83.47	46.1	84.20	83.80	-9.1	19,057	-0.05%
2020/12/02	25	81.22	45	81.51	81.50	-20	18,803	-0.11%
2020/12/01	9	74.57	39	75.06	76.90	-30	17,987	-0.17%
2020/11/30	11	72.50	32	72.85	72.40	-21	17,621	-0.12%
2020/11/27	28	71.71	59	72.06	71.30	-31	17,549	-0.18%
2020/11/26	6	68.90	5	69.56	70.70	1	17,401	0.01%
2020/11/25	12	69.71	9	70.66	69.30	3	17,496	0.02%
2020/11/24	19	71.66	8	71.58	71.00	11	17,273	0.06%
2020/11/23	2	70.50	29	71.22	71.60	-27	17,100	-0.16%
2020/11/20	200	68.50	18	68.65	68.80	182	16,876	1.08%	大買/鉅額交易
2020/11/19	3	67.97	16	67.94	67.80	-13	16,884	-0.08%
2020/11/18	8	66.99	16	66.97	67.00	-8	16,738	-0.05%
2020/11/17	15	66.31	66	66.72	67.10	-51	16,602	-0.31%
2020/11/16	12	64.01	20.1	63.94	64.20	-8.1	16,250	-0.05%
2020/11/13	7	62.41	58	62.16	62.20	-51	16,244	-0.31%
2020/11/12	3	60.93	23	61.74	62.00	-20	16,291	-0.12%
2020/11/11	4	59.75	2	60.10	60.00	2	16,016	0.01%
2020/11/10	2	61.00	6	60.50	60.60	-4	15,986	-0.03%
2020/11/09	1	60.60	3	60.53	60.40	-2	15,981	-0.01%
2020/11/06	6	59.62	12	59.90	59.80	-6	16,189	-0.04%
2020/11/05	2	59.50	3	59.33	59.40	-1	16,279	-0.01%
2020/11/04	8	58.30	7	58.67	59.00	1	16,418	0.01%
2020/11/03	4	58.45	0	0.00	58.80	4	16,611	0.02%
2020/11/02	4	57.65	0	0.00	57.80	4	17,090	0.02%
2020/10/30	4	57.98	1	58.30	57.80	3	17,354	0.02%
2020/10/29	13	57.95	2	58.25	58.20	11	17,450	0.06%
2020/10/28	31	58.57	5	59.20	58.30	26	17,486	0.15%
2020/10/27	4	59.50	1	59.80	59.50	3	17,421	0.02%
2020/10/26	3	60.40	3	60.53	60.50	0	17,388	0.00%
2020/10/23	3	61.40	2	61.50	61.40	1	17,414	0.01%
2020/10/22	0	0.00	13	61.75	61.80	-13	17,445	-0.07%
2020/10/21	0	0.00	3	61.83	61.90	-3	17,508	-0.02%
2020/10/20	5	62.10	4	62.18	62.10	1	17,661	0.01%
2020/10/19	3	61.70	3	61.73	61.80	0	17,705	0.00%
2020/10/16	7	60.40	2	60.55	60.10	5	17,779	0.03%
2020/10/15	18	61.97	4	61.95	61.50	14	17,777	0.08%
2020/10/14	20	61.87	83	62.47	62.30	-63	17,593	-0.36%
2020/10/13	5	59.74	28	60.10	61.40	-23	16,959	-0.14%
2020/10/12	28	60.71	15	60.88	60.50	13	16,700	0.08%
2020/10/08	25	58.66	20	59.56	59.40	5	16,548	0.03%
2020/10/07	10	58.40	56	58.91	59.60	-46	16,572	-0.28%
2020/10/05	9	56.20	0	0.00	56.30	9	16,602	0.05%
2020/09/30	9	57.19	19	57.19	57.50	-10	16,613	-0.06%
2020/09/29	3	55.93	27	56.52	56.90	-24	16,445	-0.15%
2020/09/28	3	54.40	6	55.18	55.10	-3	16,302	-0.02%
2020/09/25	2	53.00	0	0.00	52.50	2	16,335	0.01%
2020/09/24	3	52.90	6	53.28	52.90	-3	16,402	-0.02%
2020/09/23	3	53.93	1	53.40	53.30	2	16,387	0.01%
2020/09/22	22	55.19	2	55.15	54.90	20	16,460	0.12%
2020/09/21	3	56.80	12	56.98	56.60	-9	16,429	-0.05%
2020/09/18	13	56.35	18	57.01	56.30	-5	16,524	-0.03%
2020/09/17	10	56.66	32	56.20	56.80	-22	16,514	-0.13%
2020/09/16	8	55.04	13	55.02	55.20	-5	16,235	-0.03%
2020/09/15	6	54.70	2	54.60	54.50	4	16,257	0.02%
2020/09/14	1	54.90	44	55.05	54.80	-43	16,423	-0.26%
2020/09/11	0	0.00	2	53.50	53.30	-2	16,317	-0.01%
2020/09/10	17	53.51	1	53.20	53.00	16	16,426	0.10%
2020/09/09	5	53.88	2	53.90	54.20	3	16,440	0.02%
2020/09/08	9	54.22	2	54.80	54.80	7	16,605	0.04%
2020/09/07	6	54.55	59	54.70	54.30	-53	16,587	-0.32%
2020/09/04	5.1	51.84	11	52.18	52.80	-5.9	16,544	-0.04%
2020/09/03	75.2	53.26	77	53.34	53.20	-1.8	16,641	-0.01%
2020/09/02	21	51.10	1	51.10	51.10	20	16,572	0.12%
2020/09/01	4	51.85	1	52.10	52.30	3	16,880	0.02%
2020/08/31	17	52.43	3	52.20	51.90	14	17,363	0.08%
2020/08/28	1	54.10	5	54.00	53.90	-4	17,704	-0.02%
2020/08/27	2	54.05	14	53.96	54.00	-12	17,922	-0.07%
2020/08/26	5	53.46	5	53.46	53.40	0	17,981	0.00%
2020/08/25	18	52.48	17	52.52	53.00	1	17,901	0.01%
2020/08/24	4	50.36	5	50.60	51.00	-1	17,951	-0.01%
2020/08/21	8	49.74	1.2	49.83	49.85	6.8	18,240	0.04%
2020/08/20	52	49.47	11	49.80	49.20	41	18,129	0.23%
2020/08/19	43	53.00	8	52.23	51.80	35	17,858	0.20%
2020/08/18	5	55.26	10	55.40	55.10	-5	17,340	-0.03%
2020/08/17	22	54.55	13	54.60	54.40	9	17,246	0.05%
2020/08/14	6	54.93	20	55.00	55.10	-14	17,223	-0.08%
2020/08/13	2	55.50	16	55.50	55.40	-14	17,202	-0.08%
2020/08/12	18	54.41	3	55.00	55.10	15	17,282	0.09%
2020/08/11	23	55.57	16	55.60	55.70	7	17,177	0.04%
2020/08/10	27	54.36	9	54.36	54.40	18	17,148	0.10%
2020/08/07	22	55.13	7	55.20	55.00	15	17,295	0.09%
2020/08/06	24	56.75	1	56.10	56.40	23	17,063	0.13%
2020/08/05	18	58.13	3	58.23	58.00	15	16,667	0.09%
2020/08/04	6	58.78	3	59.20	58.70	3	16,474	0.02%
2020/08/03	59	59.43	1	59.40	59.30	58	16,402	0.35%
2020/07/31	0	0.00	15	60.61	60.60	-15	16,480	-0.09%
2020/07/30	8	59.76	2.1	59.91	60.20	5.9	16,520	0.04%
2020/07/29	8	58.86	1	58.60	58.90	7	16,481	0.04%
2020/07/28	5	59.66	3	59.90	59.50	2	16,514	0.01%
2020/07/27	4	59.73	8	59.89	59.60	-4	16,716	-0.02%
2020/07/24	3	60.53	34	61.16	60.40	-31	16,853	-0.18%
2020/07/23	3	61.87	6	62.00	62.00	-3	16,968	-0.02%
2020/07/22	14	62.14	34	61.93	61.70	-20	17,022	-0.12%
2020/07/21	16	61.02	96	61.30	61.20	-80	16,870	-0.47%
2020/07/20	4	60.73	2	60.70	60.80	2	16,851	0.01%
2020/07/17	4	60.43	2.2	60.40	60.20	1.8	17,012	0.01%
2020/07/16	9	60.64	7	60.53	60.30	2	17,295	0.01%
2020/07/15	15	60.98	8	60.86	60.10	7	17,225	0.04%
2020/07/14	36	61.89	17	61.81	61.50	19	17,222	0.11%
2020/07/13	16	62.07	37	61.97	62.70	-21	16,903	-0.12%
2020/07/10	6	60.35	3	59.90	59.60	3	16,663	0.02%
2020/07/09	5	60.88	14	60.76	61.00	-9	16,657	-0.05%
2020/07/08	1	60.70	5	60.70	60.20	-4	16,765	-0.02%
2020/07/07	14	60.11	8.1	60.48	60.80	5.9	16,817	0.04%
2020/07/06	8	60.03	5	59.98	60.20	3	16,885	0.02%
2020/07/03	10	59.92	0	0.00	59.80	10	17,143	0.06%
2020/07/02	3	60.53	2	60.50	60.50	1	17,551	0.01%
2020/07/01	12	60.95	7	61.26	61.00	5	17,699	0.03%
2020/06/30	6	60.80	11	60.97	61.00	-5	17,652	-0.03%
2020/06/29	4	59.63	2	59.45	59.50	2	17,948	0.01%
2020/06/24	18	60.24	22	60.54	60.80	-4	17,985	-0.02%
2020/06/23	11	59.95	1	60.30	60.00	10	18,192	0.05%
2020/06/22	18	60.00	1	60.50	59.90	17	18,532	0.09%
2020/06/19	34	60.07	21	60.11	59.80	13	18,742	0.07%
2020/06/18	11	60.30	6	60.22	60.40	5	18,709	0.03%
2020/06/17	3	60.80	1	60.80	60.60	2	18,849	0.01%
2020/06/16	9	60.91	17.2	60.98	61.50	-8.2	19,172	-0.04%
2020/06/15	25	60.46	6	60.35	60.00	19	19,427	0.10%
2020/06/12	15	60.99	21	60.68	61.20	-6	19,493	-0.03%
2020/06/11	8	62.30	19	62.79	61.80	-11	19,631	-0.06%
2020/06/10	4	63.65	40	63.79	64.00	-36	19,580	-0.18%
2020/06/09	36.1	63.53	53	63.51	63.40	-16.9	19,695	-0.09%
2020/06/08	39	63.83	11	63.76	63.80	28	19,846	0.14%
2020/06/05	21	63.77	36	63.70	64.20	-15	19,428	-0.08%
2020/06/04	15	62.44	16	62.64	62.20	-1	18,970	-0.01%
2020/06/03	3	61.03	3.5	61.20	61.20	-0.5	18,536	0.00%
2020/06/02	27	60.24	18	60.83	60.10	9	18,384	0.05%
2020/06/01	7	60.83	7	60.86	60.90	0	18,384	0.00%
2020/05/29	11	60.10	0	0.00	59.80	11	18,412	0.06%
2020/05/28	27	62.37	8	62.46	60.90	19	18,336	0.10%
2020/05/27	16	60.83	0	0.00	60.70	16	18,213	0.09%
2020/05/26	14	60.74	11	60.64	60.70	3	18,430	0.02%
2020/05/25	6	58.78	14	59.01	59.70	-8	18,475	-0.04%
2020/05/22	12	60.08	1	59.70	59.40	11	18,595	0.06%
2020/05/21	86	60.89	66	60.52	60.80	20	18,609	0.11%
2020/05/20	50	59.99	11	60.06	59.90	39	18,581	0.21%
2020/05/19	9.1	59.04	18	59.16	59.20	-8.9	18,672	-0.05%
2020/05/18	15	59.04	1	60.00	58.50	14	18,652	0.08%
2020/05/15	16	60.38	8	60.38	60.10	8	18,773	0.04%
2020/05/14	49	60.48	31	60.49	60.00	18	18,736	0.10%
2020/05/13	21	63.09	11	63.03	62.90	10	18,450	0.05%
2020/05/12	34	63.54	1	64.00	63.60	33	18,589	0.18%
2020/05/11	14	64.85	13	64.32	64.70	1	18,536	0.01%
2020/05/08	4	64.43	12	64.20	63.80	-8	18,492	-0.04%
2020/05/07	40	64.08	7	64.33	64.40	33	18,441	0.18%
2020/05/06	4.1	63.75	5	64.38	63.30	-0.9	18,319	0.00%
2020/05/05	12	63.26	3	63.10	63.00	9	18,303	0.05%
2020/05/04	21	62.98	0	0.00	62.80	21	18,661	0.11%
2020/04/30	4	65.00	37	65.16	65.00	-33	18,567	-0.18%
2020/04/29	1	64.50	9	64.21	64.20	-8	18,365	-0.04%
2020/04/28	13	62.79	24	62.85	63.20	-11	18,233	-0.06%
2020/04/27	2	60.40	23	60.79	61.60	-21	18,118	-0.12%
2020/04/24	3	59.60	2	59.40	59.10	1	18,035	0.01%
2020/04/23	20	59.29	5	60.30	59.40	15	17,998	0.08%
2020/04/22	21	57.15	22	58.20	59.90	-1	17,919	-0.01%
2020/04/21	79.8	58.43	1	58.30	58.00	78.8	17,733	0.44%
2020/04/20	9	61.11	3	60.93	60.80	6	17,473	0.03%
2020/04/17	22	61.78	11	61.66	61.10	11	17,652	0.06%
2020/04/16	11	61.55	2	61.60	61.60	9	17,438	0.05%
2020/04/15	13.1	61.22	11	61.19	61.30	2.1	17,361	0.01%
2020/04/14	4	60.73	5	60.72	60.70	-1	17,341	-0.01%
2020/04/13	19	60.25	3	60.03	59.80	16	17,368	0.09%
2020/04/10	50	62.48	44	62.00	62.00	6	17,119	0.04%
2020/04/09	16	63.61	11	64.10	62.60	5	17,198	0.03%
2020/04/08	14	62.98	22	62.73	63.40	-8	17,481	-0.05%
2020/04/07	27	60.49	82	60.92	62.00	-55	17,099	-0.32%
2020/04/06	21	56.04	25	55.45	56.40	-4	16,665	-0.02%
2020/04/01	2	52.95	29	52.77	53.90	-27	16,459	-0.16%
2020/03/31	10	53.01	16	53.75	53.70	-6	16,285	-0.04%
2020/03/30	7	53.19	4	52.80	53.90	3	15,892	0.02%
2020/03/27	47	56.21	23	57.95	55.00	24	15,737	0.15%
2020/03/26	40	52.46	29	53.63	54.00	11	15,448	0.07%
2020/03/25	32	51.47	39	52.46	52.60	-7	15,288	-0.05%
2020/03/24	5	47.18	45	48.18	48.30	-40	15,366	-0.26%
2020/03/23	50	44.52	2	44.58	44.20	48	15,378	0.31%
2020/03/20	31	47.85	33	48.01	48.65	-2	15,594	-0.01%
2020/03/19	33	46.00	10	47.20	45.20	23	15,699	0.15%
2020/03/18	37	52.67	12	54.53	50.20	25	15,940	0.16%
2020/03/17	17	54.88	2	54.50	54.10	15	15,935	0.09%
2020/03/16	8	59.64	3	59.50	59.20	5	15,889	0.03%
2020/03/13	13	60.04	24	61.20	62.90	-11	15,789	-0.07%
2020/03/12	22	67.36	8	67.85	66.00	14	15,712	0.09%
2020/03/11	4	74.05	1	72.80	72.60	3	15,616	0.02%
2020/03/10	10	74.06	30	74.23	74.90	-20	16,247	-0.12%
2020/03/09	16	75.88	1	74.80	74.80	15	16,399	0.09%
2020/03/06	12	78.49	3	78.60	78.50	9	16,572	0.05%
2020/03/05	0	0.00	7	80.04	80.10	-7	16,512	-0.04%
2020/03/04	5	78.80	2	77.70	78.60	3	16,441	0.02%
2020/03/03	7	78.01	3	78.33	77.80	4	16,394	0.02%
2020/03/02	11	76.91	10	76.05	76.30	1	16,307	0.01%
2020/02/27	13.2	78.62	3	78.33	77.30	10.2	16,166	0.06%
2020/02/26	23	81.95	1	81.60	81.40	22	15,899	0.14%
2020/02/25	6	83.18	0	0.00	83.30	6	15,824	0.04%
2020/02/24	13	84.58	7	85.16	84.50	6	15,791	0.04%
2020/02/21	2	84.40	6.1	84.50	84.40	-4.1	15,767	-0.03%
2020/02/20	17	83.61	7	83.80	83.60	10	15,878	0.06%
2020/02/19	2	84.65	6	84.75	84.80	-4	15,889	-0.03%
2020/02/18	39	84.78	3	83.80	83.80	36	15,912	0.23%
2020/02/17	7	88.31	21.1	87.42	88.00	-14.1	15,974	-0.09%
2020/02/14	17	86.21	1	86.80	86.80	16	15,958	0.10%
2020/02/13	3	86.53	14	86.36	86.50	-11	15,905	-0.07%
2020/02/12	11	84.64	8	84.50	84.70	3	15,692	0.02%
2020/02/11	4	84.70	14	84.49	85.10	-10	15,604	-0.06%
2020/02/10	7	82.54	1	83.20	83.50	6	15,557	0.04%
2020/02/07	4	84.73	2	84.50	84.30	2	15,720	0.01%
2020/02/06	5.2	84.85	10	84.49	85.10	-4.8	16,029	-0.03%
2020/02/05	42	83.18	59	83.46	84.40	-17	16,011	-0.11%
2020/02/04	4	78.58	1	79.90	79.90	3	15,700	0.02%
2020/02/03	9	77.20	15	77.74	79.40	-6	15,804	-0.04%
2020/01/31	9	79.24	1	80.00	78.10	8	15,856	0.05%
2020/01/30	12	79.86	32	81.02	77.80	-20	15,773	-0.13%
2020/01/20	10	84.80	31	84.80	85.20	-21	15,557	-0.13%
2020/01/17	4	83.10	1	83.90	83.60	3	15,652	0.02%
2020/01/16	6	83.17	3	83.37	83.40	3	15,683	0.02%
2020/01/15	17	84.47	0.1	83.90	83.80	16.9	15,707	0.11%
2020/01/14	3	85.17	3	85.10	85.30	0	15,890	0.00%
2020/01/13	32	85.75	35	86.24	85.50	-3	15,918	-0.02%
2020/01/10	0	0.00	13	83.42	84.30	-13	15,943	-0.08%
2020/01/09	13	83.92	7.2	84.53	83.40	5.8	15,933	0.04%
2020/01/08	2	83.05	18	82.82	82.60	-16	15,985	-0.10%
2020/01/07	4	81.28	1	81.60	81.10	3	15,937	0.02%
2020/01/06	1	83.80	10	83.70	83.70	-9	16,165	-0.06%
2020/01/03	19	84.58	9	85.61	84.80	10	16,883	0.06%
2020/01/02	174	86.81	133	86.67	86.00	41	16,981	0.24%	大買/大賣/
2019/12/31	7	83.47	4	83.45	83.40	3	16,518	0.02%
2019/12/30	2	85.05	5	85.10	84.50	-3	16,674	-0.02%
2019/12/27	4	84.33	33	84.21	83.60	-29	16,779	-0.17%
2019/12/26	3	84.80	7	83.99	83.70	-4	16,857	-0.02%
2019/12/25	21	83.56	2	83.75	84.10	19	17,027	0.11%
2019/12/24	8	82.98	1	83.00	83.50	7	17,325	0.04%
2019/12/23	2	83.00	4	82.95	82.60	-2	17,442	-0.01%
2019/12/20	34	84.42	4	84.93	83.50	30	17,427	0.17%
2019/12/19	22	84.88	25	85.39	85.50	-3	17,330	-0.02%
2019/12/18	11	83.96	33.5	83.77	84.00	-22.5	17,121	-0.13%
2019/12/17	7	83.63	62	85.13	85.30	-55	16,935	-0.32%
2019/12/16	35	83.13	92	82.89	82.80	-57	16,537	-0.34%
2019/12/13	174	79.46	184	79.63	79.60	-10	16,307	-0.06%	大買/大賣/
2019/12/12	3	76.90	23	77.20	77.30	-20	16,202	-0.12%
2019/12/11	60	76.41	17	76.61	75.60	43	16,149	0.27%
2019/12/10	13	75.85	5	76.12	75.10	8	15,982	0.05%
2019/12/09	69	75.64	72	76.86	76.00	-3	15,918	-0.02%
2019/12/06	58	77.11	25	76.09	75.30	33	15,863	0.21%
2019/12/05	21	75.98	78	76.42	77.20	-57	15,614	-0.37%
2019/12/04	19.2	72.49	8	73.40	72.60	11.2	15,170	0.07%
2019/12/03	107	73.12	122	73.29	73.30	-15	15,695	-0.10%	大買/大賣/
2019/12/02	2	70.50	2	70.90	71.60	0	15,683	0.00%
2019/11/29	10	71.00	2	71.50	71.20	8	15,714	0.05%
2019/11/28	0	0.00	6	71.98	71.70	-6	15,743	-0.04%
2019/11/27	2	71.10	9	71.61	71.10	-7	16,042	-0.04%
2019/11/26	7	71.23	4	71.48	70.80	3	16,240	0.02%
2019/11/22	0	0.00	8	70.76	70.10	-8	16,398	-0.05%
2019/11/21	9	68.98	4	69.20	69.30	5	16,432	0.03%
2019/11/19	18	71.57	2	71.70	71.20	16	16,383	0.10%
2019/11/18	9	71.37	16	70.98	71.10	-7	16,350	-0.04%
2019/11/15	6	68.75	24	68.71	69.00	-18	16,425	-0.11%
2019/11/14	53	67.60	7	67.43	67.20	46	16,375	0.28%
2019/11/13	10	70.29	0	0.00	69.90	10	16,213	0.06%
2019/11/12	1	71.70	0	0.00	72.00	1	16,380	0.01%
2019/11/08	1	72.20	0	0.00	72.40	1	16,960	0.01%
2019/11/06	13	73.45	24	73.03	72.50	-11	17,622	-0.06%
2019/11/05	2	72.65	70	72.14	73.00	-68	17,609	-0.39%
2019/11/04	7	69.87	0	0.00	69.80	7	17,614	0.04%
2019/11/01	2	69.30	0	0.00	70.60	2	17,772	0.01%
2019/10/31	24	70.17	2	70.15	70.00	22	18,113	0.12%
2019/10/30	5	71.08	12	70.92	71.10	-7	18,232	-0.04%
2019/10/29	0	0.00	1	72.40	72.30	-1	18,513	-0.01%
2019/10/28	1	72.10	0	0.00	71.90	1	18,880	0.01%
2019/10/25	6	72.55	16	72.55	71.70	-10	19,226	-0.05%
2019/10/24	12	71.26	24	71.25	71.30	-12	19,474	-0.06%
2019/10/23	19	70.82	13	71.31	70.60	6	20,013	0.03%
2019/10/22	20	70.83	0	0.00	70.90	20	20,315	0.10%
2019/10/21	3	71.10	1	72.20	71.60	2	20,699	0.01%
2019/10/18	15	72.37	11	71.89	72.30	4	21,155	0.02%
2019/10/17	7	69.66	6	70.33	70.40	1	21,006	0.00%
2019/10/16	5	70.08	10	70.68	70.00	-5	21,169	-0.02%
2019/10/15	15	70.13	1	70.30	69.60	14	21,329	0.07%
2019/10/14	22	72.66	29	72.78	71.70	-7	21,521	-0.03%
2019/10/09	74	73.23	76	72.98	71.40	-2	21,722	-0.01%
2019/10/08	94	78.81	20	78.60	78.60	74	22,011	0.34%
2019/10/07	4	82.10	59	81.39	81.70	-55	22,204	-0.25%
2019/10/04	17	80.04	15	79.65	79.20	2	22,600	0.01%
2019/10/03	55	79.99	0	0.00	79.90	55	22,655	0.24%
2019/10/02	8	82.44	6	82.00	82.00	2	22,675	0.01%
2019/10/01	10	81.40	60	82.68	83.10	-50	22,863	-0.22%
2019/09/27	79	81.11	9	81.67	80.50	70	23,213	0.30%
2019/09/26	4	83.10	5	83.34	84.30	-1	23,309	0.00%
2019/09/25	13	84.39	19	84.08	85.00	-6	23,355	-0.03%
2019/09/24	14	85.59	17	85.18	85.40	-3	23,564	-0.01%
2019/09/23	5	84.98	4	84.65	85.00	1	23,513	0.00%
2019/09/20	1	82.10	2	82.40	82.90	-1	23,470	0.00%
2019/09/19	20	82.29	5	81.58	81.40	15	23,507	0.06%
2019/09/18	9	82.44	5	82.32	82.10	4	23,652	0.02%
2019/09/17	3	82.67	24	81.83	82.00	-21	23,426	-0.09%
2019/09/16	3	77.53	9	77.40	78.10	-6	23,070	-0.03%
2019/09/12	11	77.87	8	77.70	77.80	3	22,934	0.01%
2019/09/11	1	76.90	8	76.93	76.90	-7	23,092	-0.03%
2019/09/10	5	76.98	5	76.80	76.50	0	23,073	0.00%
2019/09/09	3	76.40	7	76.44	76.50	-4	22,963	-0.02%
2019/09/06	20	77.25	11	77.05	77.10	9	22,935	0.04%
2019/09/05	9	75.71	22	75.69	76.90	-13	22,727	-0.06%
2019/09/04	4	73.75	10	73.50	73.00	-6	22,048	-0.03%
2019/09/03	1	71.60	3	71.40	71.20	-2	21,843	-0.01%
2019/09/02	0	0.00	12	71.86	71.80	-12	21,945	-0.05%
2019/08/30	11	70.33	4	70.90	70.40	7	22,042	0.03%
2019/08/29	14	71.31	5	71.50	70.90	9	21,791	0.04%
2019/08/28	3	72.57	9	73.11	73.50	-6	21,629	-0.03%
2019/08/27	3	72.03	13	71.98	72.40	-10	21,576	-0.05%
2019/08/26	14	70.00	4	71.05	71.10	10	21,613	0.05%
2019/08/23	0	0.00	105	71.01	71.50	-105	21,653	-0.48%	大賣/鉅額交易
2019/08/22	10	70.30	15	70.42	70.30	-5	21,891	-0.02%
2019/08/20	109	69.50	6	69.85	69.60	103	21,910	0.47%	大買/鉅額交易
2019/08/19	3	70.93	0	0.00	71.50	3	21,701	0.01%
2019/08/16	5	71.30	0	0.00	71.30	5	21,706	0.02%
2019/08/15	2	70.60	10	71.28	71.40	-8	21,528	-0.04%
2019/08/14	2	72.20	24	71.61	72.50	-22	21,327	-0.10%
2019/08/13	14	67.96	3	68.40	68.80	11	20,914	0.05%
2019/08/12	8	69.26	39	69.08	69.30	-31	20,823	-0.15%
2019/08/08	36	68.54	5	68.76	68.10	31	20,648	0.15%
2019/08/07	2	70.35	10	70.76	69.80	-8	20,380	-0.04%
2019/08/06	24	68.89	61	68.27	69.20	-37	20,360	-0.18%
2019/08/05	13	72.15	39	71.63	70.90	-26	20,128	-0.13%
2019/08/02	11	72.26	5	72.40	72.30	6	19,947	0.03%
2019/08/01	1	73.50	1	73.70	74.10	0	19,603	0.00%
2019/07/31	22	74.99	5	74.04	74.00	17	19,326	0.09%
2019/07/30	5	74.10	5	75.32	75.80	0	18,943	0.00%
2019/07/29	13	75.48	2	74.80	74.80	11	18,672	0.06%
2019/07/26	11.2	75.49	8	76.41	77.00	3.2	18,418	0.02%
2019/07/25	11.2	73.28	33	74.99	76.50	-21.8	18,036	-0.12%
2019/07/24	9	71.09	4	71.40	71.80	5	17,555	0.03%
2019/07/23	13	72.48	30	72.22	72.30	-17	17,288	-0.10%
2019/07/22	0	0.00	57	69.40	69.80	-57	16,822	-0.34%
2019/07/19	1	67.20	15	67.50	67.70	-14	16,681	-0.08%
2019/07/18	6	67.42	59	67.39	66.70	-53	16,766	-0.32%
2019/07/17	7	67.49	29	67.93	67.70	-22	16,761	-0.13%
2019/07/16	27	68.23	17	68.42	67.90	10	16,403	0.06%
2019/07/15	17	68.29	12	68.84	69.90	5	16,011	0.03%
2019/07/12	18	66.18	153	67.04	66.70	-135	15,539	-0.87%	大賣/鉅額交易
2019/07/11	5	65.30	55	65.28	65.40	-50	14,914	-0.34%
2019/07/10	2	64.15	21	64.05	64.40	-19	14,508	-0.13%
2019/07/09	21	62.00	18	62.00	62.80	3	14,063	0.02%
2019/07/08	21	61.00	7	61.57	61.00	14	13,989	0.10%
2019/07/05	26	60.48	15	61.63	62.00	11	13,864	0.08%
2019/07/04	50	58.95	10	59.34	59.20	40	13,603	0.29%
2019/07/03	29	65.67	45	65.90	65.20	-16	13,120	-0.12%
2019/07/02	16	66.33	5	66.38	66.30	11	12,926	0.09%
2019/07/01	6	65.97	61	65.95	66.00	-55	12,763	-0.43%
2019/06/28	13	64.33	11	64.48	64.50	2	12,675	0.02%
2019/06/27	13	63.92	5	64.02	64.10	8	12,671	0.06%
2019/06/26	7	63.97	2	64.10	63.70	5	12,576	0.04%
2019/06/25	13	63.63	17	63.95	63.30	-4	12,511	-0.03%
2019/06/24	3	63.17	2	63.40	63.10	1	12,335	0.01%
2019/06/21	7	62.87	4	62.85	63.00	3	12,376	0.02%
2019/06/20	14	62.39	27	62.43	62.30	-13	12,425	-0.10%
2019/06/19	2	61.65	14	61.74	62.10	-12	12,690	-0.09%
2019/06/18	18	60.90	1	60.90	60.90	17	12,913	0.13%
2019/06/17	5	61.14	3	61.20	60.90	2	13,002	0.02%
2019/06/14	7	60.90	2	61.00	60.80	5	13,029	0.04%
2019/06/13	5	60.58	5	60.76	60.90	0	13,208	0.00%
2019/06/12	2	60.65	5	60.26	60.70	-3	13,381	-0.02%
2019/06/11	6	59.63	4	59.68	59.40	2	13,387	0.01%
2019/06/10	2	59.30	13	59.32	59.30	-11	13,385	-0.08%
2019/06/06	15	59.08	5	59.66	59.20	10	13,309	0.08%
2019/06/05	3	61.23	2	61.80	60.50	1	13,197	0.01%
2019/06/04	4	60.98	2	61.05	60.90	2	13,239	0.02%
2019/06/03	23	61.10	4	61.35	61.90	19	13,345	0.14%
2019/05/31	54	61.26	7	60.97	61.60	47	13,594	0.35%
2019/05/30	16	59.64	16	58.86	60.00	0	13,647	0.00%
2019/05/29	22	58.30	2	58.80	58.00	20	14,301	0.14%
2019/05/28	3	61.07	0	0.00	60.90	3	14,202	0.02%
2019/05/27	3	60.70	14	60.45	60.50	-11	14,243	-0.08%
2019/05/24	30	60.02	1	60.00	59.80	29	14,355	0.20%
2019/05/23	6	60.05	7	60.17	60.20	-1	14,524	-0.01%
2019/05/22	31	61.30	0	0.00	60.80	31	14,473	0.21%
2019/05/21	3	61.20	13	60.99	61.50	-10	14,511	-0.07%
2019/05/20	2	60.90	4	60.98	60.90	-2	14,456	-0.01%
2019/05/17	15	60.84	3	60.93	60.60	12	14,483	0.08%
2019/05/16	1	61.70	1	62.10	61.00	0	14,663	0.00%
2019/05/15	2	61.95	10	62.00	62.00	-8	14,857	-0.05%
2019/05/14	26	60.42	5	60.92	61.50	21	14,930	0.14%
2019/05/13	18	61.49	3	62.90	61.10	15	14,868	0.10%
2019/05/10	5	64.00	1	65.00	63.80	4	14,877	0.03%
2019/05/09	0	0.00	1	65.40	64.20	-1	14,873	-0.01%
2019/05/08	2	65.65	0	0.00	65.90	2	14,917	0.01%
2019/05/07	0	0.00	1	65.60	66.20	-1	15,090	-0.01%
2019/05/06	6	65.07	1	66.00	65.00	5	15,350	0.03%
2019/05/03	5	66.20	5	66.10	66.70	0	15,458	0.00%
2019/05/02	0	0.00	3	65.93	65.70	-3	15,502	-0.02%
2019/04/29	1	65.30	11	65.23	64.70	-10	15,403	-0.06%
2019/04/26	3.2	65.97	16	65.99	66.00	-12.8	15,443	-0.08%
2019/04/25	18	65.70	25	66.37	65.50	-7	15,607	-0.04%
2019/04/23	4	64.95	14	64.97	64.90	-10	15,609	-0.06%
2019/04/22	2	64.00	11	64.05	63.80	-9	15,427	-0.06%
2019/04/19	6	64.00	13	63.79	63.70	-7	15,609	-0.04%
2019/04/18	7	63.21	9	63.50	63.10	-2	15,726	-0.01%
2019/04/17	11	63.43	52	63.40	63.90	-41	15,680	-0.26%
2019/04/16	4	62.33	6	62.33	62.70	-2	15,271	-0.01%
2019/04/12	34	60.62	2	61.15	60.50	32	15,430	0.21%
2019/04/11	0	0.00	2	62.75	61.60	-2	15,579	-0.01%
2019/04/10	0	0.00	1	62.50	62.50	-1	15,541	-0.01%
2019/04/09	3	62.63	0	0.00	62.60	3	15,544	0.02%
2019/04/08	6	62.40	4	63.10	63.00	2	15,589	0.01%
2019/04/03	1	62.10	0	0.00	62.30	1	15,573	0.01%
2019/04/02	1	62.30	14	61.46	61.70	-13	15,576	-0.08%
2019/04/01	6	61.35	7	62.07	61.00	-1	15,479	-0.01%
2019/03/29	1	60.90	0	0.00	61.40	1	15,297	0.01%
2019/03/28	2	60.40	16	60.60	60.80	-14	15,362	-0.09%
2019/03/27	3	60.93	1	61.10	61.10	2	15,426	0.01%
2019/03/26	11	60.96	4	61.30	61.00	7	15,503	0.05%
2019/03/25	15	61.18	0	0.00	61.10	15	15,537	0.10%
2019/03/22	24	63.97	13	63.88	63.10	11	15,375	0.07%
2019/03/21	4	62.48	37	62.97	62.80	-33	15,116	-0.22%
2019/03/20	0	0.00	4	60.25	60.60	-4	14,789	-0.03%
2019/03/19	15	59.77	1	59.60	59.70	14	14,829	0.09%
2019/03/18	28	59.84	0	0.00	59.50	28	14,908	0.19%
2019/03/15	12	60.40	0	0.00	60.10	12	15,087	0.08%
2019/03/14	9	60.17	2	60.30	60.30	7	14,991	0.05%
2019/03/13	32	60.48	0	0.00	60.10	32	15,174	0.21%
2019/03/12	11	61.06	9	61.38	60.80	2	15,594	0.01%
2019/03/11	3	60.30	0	0.00	60.40	3	15,731	0.02%
2019/03/08	24	60.28	8	59.55	60.50	16	16,027	0.10%
2019/03/07	43	60.12	4	60.40	60.00	39	16,221	0.24%
2019/03/06	22	61.54	10	61.50	61.40	12	16,501	0.07%
2019/03/05	12	63.66	1	63.50	63.10	11	16,394	0.07%
2019/03/04	164	64.36	106	64.72	64.80	58	16,369	0.35%	大買/大賣/
2019/02/27	0	0.00	1	63.00	62.20	-1	15,802	-0.01%
2019/02/26	0	0.00	3	62.23	62.00	-3	15,710	-0.02%
2019/02/25	1	61.60	5	61.68	61.60	-4	15,707	-0.03%
2019/02/22	12	62.03	0	0.00	60.90	12	15,771	0.08%
2019/02/21	1	60.70	0	0.00	60.80	1	15,743	0.01%
2019/02/20	2	60.25	41	60.38	60.60	-39	15,996	-0.24%
2019/02/19	0	0.00	2	60.65	60.50	-2	16,166	-0.01%
2019/02/15	29	61.09	2	60.50	60.00	27	16,456	0.16%
2019/02/14	2	62.60	21	62.25	62.10	-19	16,908	-0.11%
2019/02/13	8	60.36	10	60.40	60.50	-2	16,720	-0.01%
2019/02/12	0	0.00	2	59.55	60.00	-2	16,634	-0.01%
2019/02/11	5	59.22	0	0.00	59.00	5	16,723	0.03%
2019/01/30	4	59.28	4	59.85	60.10	0	16,698	0.00%
2019/01/29	8	58.83	2	58.75	58.80	6	16,892	0.04%
2019/01/28	3	61.50	5	61.18	60.80	-2	16,946	-0.01%
2019/01/25	0	0.00	6	60.20	60.00	-6	17,441	-0.03%
2019/01/24	2	59.20	19	58.83	59.60	-17	17,578	-0.10%
2019/01/23	3	57.00	15	56.92	57.00	-12	17,784	-0.07%
2019/01/22	0	0.00	4	56.50	56.50	-4	17,962	-0.02%
2019/01/21	11	56.74	8	57.01	57.20	3	18,153	0.02%
2019/01/18	6	56.25	12	56.04	56.40	-6	18,315	-0.03%
2019/01/17	22	55.52	7	55.29	55.10	15	18,690	0.08%
2019/01/16	10	56.26	12	56.28	56.40	-2	18,690	-0.01%
2019/01/15	3	53.13	8	52.66	53.60	-5	18,317	-0.03%
2019/01/14	15	52.17	0	0.00	52.00	15	18,313	0.08%
2019/01/11	7	53.97	6	54.00	53.50	1	18,682	0.01%
2019/01/10	1	54.20	4	53.58	53.80	-3	18,912	-0.02%
2019/01/09	0	0.00	20	52.40	52.50	-20	19,145	-0.10%
2019/01/07	9	52.19	2	51.80	51.80	7	20,232	0.03%
2019/01/04	4	50.60	3	49.83	51.60	1	20,387	0.00%
2019/01/03	39	52.38	1	53.20	51.50	38	20,481	0.19%
2019/01/02	1	55.60	0	0.00	55.00	1	20,280	0.00%
2018/12/28	1	54.90	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	11	55.45	55.80	-11	20,546	-0.05%
2018/12/26	15	55.51	3	54.50	54.10	12	20,886	0.06%
2018/12/25	2	55.40	2	54.55	57.00	0	20,699	0.00%
2018/12/24	2	54.05	2	54.95	56.00	0	20,630	0.00%
2018/12/22	9	53.49	1.8	53.45	53.50	7.2	20,579	0.03%
2018/12/21	2	52.65	0	0.00	53.90	2	20,769	0.01%
2018/12/20	0	0.00	1	53.50	53.20	-1	20,727	0.00%
2018/12/19	1	53.10	0	0.00	53.70	1	20,739	0.00%
2018/12/18	0	0.00	7	53.76	54.50	-7	20,886	-0.03%
2018/12/17	0	0.00	3	53.30	53.50	-3	21,045	-0.01%
2018/12/14	4	53.10	5	53.50	53.50	-1	21,101	0.00%
2018/12/13	1	53.70	31	54.14	54.30	-30	21,248	-0.14%
2018/12/12	4	53.65	10	53.60	53.70	-6	21,266	-0.03%
2018/12/11	1	53.00	3	53.03	52.90	-2	21,435	-0.01%
2018/12/10	17	52.22	27	52.99	52.10	-10	21,444	-0.05%
2018/12/07	2	55.50	9	55.70	55.70	-7	21,240	-0.03%
2018/12/06	3	55.43	3	55.43	55.00	0	21,318	0.00%
2018/12/05	61	56.93	32	57.47	56.90	29	21,196	0.14%
2018/12/04	18	62.52	10.1	62.00	62.00	7.9	20,978	0.04%
2018/12/03	5	63.22	13	63.55	62.80	-8	21,411	-0.04%
2018/11/30	0	0.00	11	60.97	61.00	-11	21,352	-0.05%
2018/11/29	53	61.29	23	61.86	60.30	30	21,074	0.14%
2018/11/28	14	58.72	7	58.51	58.60	7	20,549	0.03%
2018/11/27	51	57.17	52	55.77	58.00	-1	20,421	0.00%
2018/11/26	0	0.00	11	56.83	57.30	-11	20,280	-0.05%
2018/11/23	1	56.90	3	57.47	56.10	-2	20,060	-0.01%
2018/11/22	3	57.87	5	57.92	58.00	-2	19,999	-0.01%
2018/11/21	2	57.60	8	56.89	57.80	-6	19,955	-0.03%
2018/11/20	2	56.80	10	57.05	57.50	-8	19,930	-0.04%
2018/11/19	2	56.80	3	56.97	57.50	-1	19,764	-0.01%
2018/11/16	2	56.40	1	56.10	54.60	1	19,540	0.01%
2018/11/15	0	0.00	6	56.73	55.90	-6	19,505	-0.03%
2018/11/14	1	56.30	2	56.80	56.50	-1	19,728	-0.01%
2018/11/13	5	55.36	13	55.70	56.20	-8	19,607	-0.04%
2018/11/09	0	0.00	2	54.25	54.20	-2	19,229	-0.01%
2018/11/08	2	55.90	4	55.15	53.80	-2	19,260	-0.01%
2018/11/07	1	54.30	6	54.42	55.20	-5	19,218	-0.03%
2018/11/06	6	53.70	2	54.00	52.20	4	19,372	0.02%
2018/11/05	7	55.60	9	55.72	55.70	-2	19,130	-0.01%
2018/11/02	6	56.52	63	56.45	56.10	-57	18,950	-0.30%
2018/11/01	50	54.00	32	54.21	54.40	18	18,486	0.10%
2018/10/31	34	50.98	2	50.45	51.40	32	18,245	0.18%
2018/10/30	26	48.28	62	48.13	48.50	-36	18,057	-0.20%
2018/10/29	11	46.59	17	46.18	46.60	-6	18,136	-0.03%
2018/10/26	13	46.23	6	45.45	46.00	7	18,007	0.04%
2018/10/25	8	46.19	4	46.10	45.75	4	17,850	0.02%
2018/10/24	22	49.90	1	50.10	49.30	21	17,412	0.12%
2018/10/22	4	51.30	8	52.08	52.50	-4	17,104	-0.02%
2018/10/19	24	49.70	24	50.89	52.10	0	17,086	0.00%
2018/10/18	23	52.15	6	52.12	51.50	17	16,829	0.10%
2018/10/17	16	55.76	21	56.05	54.40	-5	16,582	-0.03%
2018/10/16	23	54.79	2	54.90	54.10	21	16,399	0.13%
2018/10/15	10	56.01	41	55.98	57.20	-31	15,984	-0.19%
2018/10/12	3	51.43	27	53.04	53.30	-24	15,807	-0.15%
2018/10/11	22	48.91	1	47.70	48.50	21	16,127	0.13%
2018/10/09	15	52.79	0	0.00	52.30	15	15,936	0.09%
2018/10/08	5	52.60	1	52.60	52.70	4	15,934	0.03%
2018/10/05	12	52.47	14	52.40	52.20	-2	16,046	-0.01%
2018/10/04	25	54.74	8	55.70	53.90	17	15,944	0.11%
2018/10/03	0	0.00	2	57.80	57.80	-2	15,634	-0.01%
2018/10/02	5	58.40	1	58.50	58.40	4	15,806	0.03%
2018/10/01	1	59.20	10	59.10	59.20	-9	15,987	-0.06%
2018/09/28	7	59.29	3	59.57	58.10	4	16,032	0.02%
2018/09/27	5	59.34	0	0.00	59.80	5	16,022	0.03%
2018/09/26	18	60.62	3	60.63	60.20	15	16,059	0.09%
2018/09/25	1	59.60	31	60.49	61.70	-30	15,996	-0.19%
2018/09/21	21	57.78	29	57.70	58.50	-8	15,787	-0.05%
2018/09/20	1	59.50	2	59.45	59.50	-1	15,577	-0.01%
2018/09/19	106	60.07	101	60.20	60.00	5	15,619	0.03%	大買/大賣/
2018/09/18	77	59.45	2	59.60	59.30	75	15,521	0.48%
2018/09/17	104	61.17	75	61.16	61.20	29	15,653	0.19%	大買/
2018/09/14	1	59.30	41	59.50	59.60	-40	15,536	-0.26%
2018/09/13	46	57.52	88	57.88	57.50	-42	15,487	-0.27%
2018/09/12	167	57.93	50	58.10	57.40	117	15,392	0.76%	大買/鉅額交易
2018/09/11	22	59.86	102	59.07	60.10	-80	15,284	-0.52%	大賣/
2018/09/10	3	58.33	45	58.94	59.40	-42	15,273	-0.27%
2018/09/07	113	58.36	107	59.71	57.50	6	15,057	0.04%	大買/大賣/
2018/09/06	11	64.52	8	64.63	63.60	3	14,555	0.02%
2018/09/05	4	67.35	3	67.50	66.60	1	14,461	0.01%
2018/09/04	3	67.70	3	67.77	67.60	0	14,515	0.00%
2018/09/03	10	67.39	0	0.00	66.70	10	14,537	0.07%
2018/08/31	1	69.20	1	69.70	69.70	0	14,532	0.00%
2018/08/30	2	69.50	2.1	69.36	69.80	-0.1	14,599	0.00%
2018/08/29	3	70.40	5	70.30	69.90	-2	14,638	-0.01%
2018/08/28	1	71.90	4	71.75	70.70	-3	14,686	-0.02%
2018/08/27	4	68.30	14	69.14	70.10	-10	14,685	-0.07%
2018/08/23	2	66.95	0	0.00	67.30	2	14,816	0.01%
2018/08/22	5	68.62	3	68.03	67.40	2	15,016	0.01%
2018/08/21	18	68.39	6.3	67.87	68.50	11.7	14,898	0.08%
2018/08/20	5	66.22	13	67.40	65.70	-8	14,733	-0.05%
2018/08/17	6	66.38	1	65.00	65.00	5	14,696	0.03%
2018/08/16	9	65.04	5	65.10	67.30	4	14,730	0.03%
2018/08/15	9	67.84	1	67.70	67.70	8	14,720	0.05%
2018/08/14	5	68.42	11	69.56	70.20	-6	14,828	-0.04%
2018/08/13	22	70.38	12	69.29	68.90	10	14,780	0.07%
2018/08/10	7	73.40	13	73.78	73.20	-6	14,684	-0.04%
2018/08/09	1	74.40	8	74.06	73.80	-7	15,217	-0.05%
2018/08/08	9	74.33	11	74.66	73.70	-2	15,904	-0.01%
2018/08/07	4	73.75	16	74.67	74.30	-12	15,697	-0.08%
2018/08/06	51	74.09	25	74.22	73.60	26	15,527	0.17%
2018/08/03	52	76.60	3	76.57	75.80	49	15,434	0.32%
2018/08/02	7	78.44	2	78.90	78.40	5	15,088	0.03%
2018/08/01	9	78.14	12	79.20	79.60	-3	15,260	-0.02%
2018/07/31	25	78.78	1	78.80	78.60	24	15,524	0.15%
2018/07/30	26	80.48	0	0.00	79.60	26	15,472	0.17%
2018/07/27	4	81.78	15	81.74	81.90	-11	15,429	-0.07%
2018/07/26	22	81.46	11	81.80	81.00	11	15,483	0.07%
2018/07/25	6	79.83	18	80.57	80.70	-12	15,438	-0.08%
2018/07/24	10	78.50	4	79.23	78.70	6	15,313	0.04%
2018/07/23	17	78.51	4	78.75	78.50	13	15,282	0.09%
2018/07/20	6	80.83	17	80.98	80.50	-11	15,145	-0.07%
2018/07/19	12	81.33	6	81.42	80.20	6	14,995	0.04%
2018/07/18	32	85.23	0.1	84.50	84.00	32	14,804	0.22%
2018/07/17	13	87.25	1	87.00	88.10	12	14,268	0.08%
2018/07/16	3	88.40	0	0.00	86.00	3	14,503	0.02%
2018/07/13	2	87.50	3	88.13	88.80	-1	14,830	-0.01%
2018/07/12	13	86.06	6	86.05	86.00	7	14,930	0.05%
2018/07/11	2	83.10	1	83.90	83.60	1	14,854	0.01%
2018/07/10	2	83.20	1	83.20	83.90	1	14,839	0.01%
2018/07/09	1	81.70	2	82.05	81.00	-1	14,834	-0.01%
2018/07/06	21	79.40	82	79.32	79.30	-61	14,766	-0.41%
2018/07/05	8	79.81	4	78.80	78.10	4	14,840	0.03%
2018/07/04	4	81.40	1	80.90	80.90	3	14,867	0.02%
2018/07/03	0	0.00	2	82.75	81.80	-2	14,987	-0.01%
2018/07/02	1	81.10	0	0.00	81.00	1	15,008	0.01%
2018/06/29	90	82.89	0	0.00	83.20	90	15,006	0.60%
2018/06/28	4	82.55	1	82.60	83.00	3	14,896	0.02%
2018/06/27	2	87.85	5	88.02	87.20	-3	14,905	-0.02%
2018/06/26	2	82.90	5	84.28	85.40	-3	14,884	-0.02%
2018/06/25	12	88.05	2	88.10	86.50	10	14,928	0.07%
2018/06/22	0	0.00	0.1	92.50	92.50	-0.1	14,980	0.00%
2018/06/21	0	0.00	1	92.10	92.50	-1	15,189	-0.01%
2018/06/20	0	0.00	1	90.50	90.40	-1	15,469	-0.01%
2018/06/19	2	92.70	0	0.00	90.60	2	15,738	0.01%
2018/06/15	11	92.86	0	0.00	92.30	11	15,984	0.07%
2018/06/14	20	93.70	0.1	93.10	93.00	20	16,223	0.12%
2018/06/13	30	94.54	0	0.00	94.00	30	16,634	0.18%
2018/06/12	6	98.50	5	98.06	97.60	1	17,044	0.01%
2018/06/11	1	99.70	1	100.50	100.50	0	17,150	0.00%
2018/06/08	13	99.47	2	100.40	99.80	11	17,589	0.06%
2018/06/07	11	100.00	12	100.03	101.00	-1	18,378	-0.01%
2018/06/05	1	102.00	10	101.00	101.00	-9	18,596	-0.05%
2018/06/04	0	0.00	14	100.41	100.50	-14	18,828	-0.07%
2018/06/01	63	97.89	62	98.48	97.50	1	18,800	0.01%
2018/05/31	2	99.20	4	98.23	99.60	-2	18,818	-0.01%
2018/05/30	9	96.00	9	96.64	96.50	0	18,634	0.00%
2018/05/29	1	99.10	4	99.05	98.90	-3	18,503	-0.02%
2018/05/28	16	99.36	0	0.00	99.30	16	18,719	0.09%
2018/05/25	17	103.26	17	101.06	100.50	0	19,323	0.00%
2018/05/24	6	101.50	15	101.33	102.00	-9	19,520	-0.05%
2018/05/23	29	100.08	25	99.34	99.30	4	19,558	0.02%
2018/05/22	32	100.33	33	97.45	97.20	-1	19,441	-0.01%
2018/05/21	13	100.22	10	99.36	99.00	3	19,640	0.02%
2018/05/18	13	99.26	10	99.92	98.90	3	19,694	0.02%
2018/05/17	22	105.23	8	103.25	101.50	14	19,593	0.07%
2018/05/16	41	101.24	23.3	101.30	102.50	17.7	19,118	0.09%
2018/05/15	1	95.50	0	0.00	95.50	1	18,718	0.01%
2018/05/14	3	96.73	3	95.90	95.30	0	19,002	0.00%
2018/05/11	2	96.10	132	96.80	95.60	-130	19,074	-0.68%	大賣/鉅額交易
2018/05/10	0	0.00	3.1	94.57	93.60	-3.1	18,979	-0.02%
2018/05/09	0	0.00	2	94.50	94.40	-2	19,083	-0.01%
2018/05/08	3	93.90	1	94.10	94.00	2	18,972	0.01%
2018/05/07	1	92.70	1	93.00	92.60	0	18,680	0.00%
2018/05/04	1	92.10	5	91.34	91.70	-4	18,653	-0.02%
2018/05/03	4	89.85	10	90.20	89.90	-6	18,672	-0.03%
2018/05/02	2	92.40	0	0.00	91.70	2	18,748	0.01%
2018/04/27	10	93.70	13	93.52	93.10	-3	18,725	-0.02%
2018/04/25	4	89.75	73	90.54	90.80	-69	18,742	-0.37%
2018/04/24	3	90.03	1	90.50	90.10	2	18,877	0.01%
2018/04/23	3	92.70	3	93.07	93.00	0	19,254	0.00%
2018/04/20	15	93.82	3	93.33	92.70	12	19,486	0.06%
2018/04/19	3	95.87	6	96.98	97.90	-3	19,220	-0.02%
2018/04/18	5	92.90	12	92.93	93.10	-7	18,841	-0.04%
2018/04/17	2	91.10	5	91.10	89.50	-3	18,660	-0.02%
2018/04/16	1	92.40	30	92.10	92.20	-29	18,787	-0.15%
2018/04/13	113	93.85	35	93.53	93.40	78	18,749	0.42%	大買/
2018/04/12	10	93.00	11	92.32	92.50	-1	18,780	-0.01%
2018/04/11	5	91.86	2	92.75	91.20	3	19,053	0.02%
2018/04/10	1	88.70	7	91.11	91.90	-6	19,019	-0.03%
2018/04/09	0	0.00	1	88.00	88.50	-1	19,053	-0.01%
2018/04/03	0	0.00	3	90.30	90.60	-3	18,913	-0.02%
2018/04/02	1	92.00	0	0.00	91.70	1	18,896	0.01%
2018/03/31	3	91.50	7	91.71	92.00	-4	18,981	-0.02%
2018/03/30	10	91.50	5	92.10	91.80	5	19,101	0.03%
2018/03/29	7	91.21	9	91.41	92.30	-2	19,052	-0.01%
2018/03/28	10	91.82	0	0.00	90.70	10	18,971	0.05%
2018/03/27	3	94.67	2	94.80	95.40	1	18,730	0.01%
2018/03/26	3	92.40	16	92.38	92.00	-13	18,622	-0.07%
2018/03/23	18	93.98	3	93.33	94.50	15	18,478	0.08%
2018/03/22	90	96.33	5	97.24	96.30	85	18,238	0.47%
2018/03/21	4	98.23	16	98.47	99.00	-12	17,895	-0.07%
2018/03/20	4	95.83	2	96.10	95.00	2	17,524	0.01%
2018/03/19	44	98.59	15	98.45	97.00	29	17,250	0.17%
2018/03/16	25	92.45	32	93.26	94.20	-7	16,725	-0.04%
2018/03/15	11	89.93	14	90.17	91.00	-3	16,156	-0.02%
2018/03/14	18	90.28	7	91.05	89.40	11	16,113	0.07%
2018/03/13	20.1	87.86	40	87.84	89.90	-19.9	15,958	-0.12%
2018/03/12	66	83.15	5	84.74	83.00	61	15,361	0.40%
2018/03/09	1	83.60	3	83.30	83.30	-2	15,454	-0.01%
2018/03/08	15	82.17	23.1	82.37	82.00	-8.1	15,864	-0.05%
2018/03/07	3	80.20	13	80.35	80.00	-10	15,939	-0.06%
2018/03/06	0	0.00	27	80.01	79.60	-27	16,308	-0.17%
2018/03/05	1	78.00	0	0.00	78.40	1	16,806	0.01%
2018/03/02	12	77.89	4.2	78.16	78.40	7.8	16,955	0.05%
2018/03/01	21	79.46	47	80.48	78.70	-26	16,954	-0.15%
2018/02/27	192	81.53	178	81.83	80.80	14	16,838	0.08%	大買/大賣/
2018/02/26	15	80.76	3.5	80.86	81.00	11.5	16,145	0.07%
2018/02/23	85	79.87	71	79.66	79.90	14	16,437	0.09%
2018/02/21	14	79.99	20	79.80	79.90	-6	16,493	-0.04%
2018/02/12	0	0.00	77	74.93	76.00	-77	16,049	-0.48%
2018/02/09	9	70.01	23	72.40	73.30	-14	15,942	-0.09%
2018/02/08	18	73.18	7	73.01	72.70	11	15,942	0.07%
2018/02/07	34	76.20	30	74.68	73.60	4	15,895	0.03%
2018/02/06	75	73.96	16	73.94	72.40	59	15,857	0.37%
2018/02/05	47	76.65	5	77.40	77.40	42	15,869	0.26%
2018/02/02	8	79.98	0	0.00	79.60	8	16,005	0.05%
2018/02/01	52	81.20	65	81.20	81.20	-13	16,025	-0.08%
2018/01/31	2	78.30	36	79.06	79.40	-34	16,008	-0.21%
2018/01/30	26	78.46	24	78.70	78.40	2	16,229	0.01%
2018/01/26	8	79.00	0	0.00	79.40	8	16,229	0.05%
2018/01/25	6	79.32	5	80.32	78.50	1	16,320	0.01%
2018/01/24	0	0.00	11	80.52	80.50	-11	16,586	-0.07%
2018/01/23	19	80.27	12	80.88	80.20	7	16,916	0.04%
2018/01/22	12	79.50	0	0.00	80.50	12	17,064	0.07%
2018/01/19	30	80.88	1	80.80	80.60	29	17,178	0.17%
2018/01/18	1	83.00	7	82.59	82.00	-6	17,082	-0.04%
2018/01/17	47	82.81	13	81.78	81.00	34	16,966	0.20%
2018/01/16	5	84.24	18.3	84.95	85.00	-13.3	16,460	-0.08%
2018/01/15	1	82.40	1	83.00	83.40	0	16,305	0.00%
2018/01/12	7	80.29	2	81.10	81.40	5	16,449	0.03%
2018/01/11	0	0.00	2	80.30	80.30	-2	16,696	-0.01%
2018/01/10	0	0.00	2	78.30	78.30	-2	17,035	-0.01%
2018/01/09	0	0.00	1	83.10	82.60	-1	17,423	-0.01%
2018/01/08	2	84.20	1	84.20	83.50	1	17,815	0.01%
2018/01/05	12	82.28	17	83.67	83.50	-5	18,110	-0.03%
2018/01/04	0	0.00	19	81.48	81.50	-19	17,929	-0.11%
2018/01/03	2	80.20	11	80.52	80.30	-9	18,254	-0.05%
2018/01/02	4	77.50	7	78.36	78.00	-3	18,418	-0.02%