南亞科 (2408)-統一-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
66.6
漲跌
▲0.5
漲幅
+0.76%
成交量
8,355張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－統一-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

統一-台中券商分點個股進出
統一-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
2024/04/30	4	66.28	0	0.00	66.10	4	17,441	0.02%
2024/04/29	2	66.85	12	67.32	67.50	-10	17,653	-0.06%
2024/04/26	6.1	65.45	2	65.85	65.70	4.1	17,681	0.02%
2024/04/25	5	65.64	5	66.26	65.60	0	17,603	0.00%
2024/04/24	0	0.00	15	65.28	65.50	-15	17,558	-0.09%
2024/04/23	24	62.25	17	62.74	62.80	7	17,548	0.04%
2024/04/22	17	61.61	11	60.80	61.20	6	17,538	0.03%
2024/04/19	42	62.27	1	63.30	62.00	41	17,518	0.23%
2024/04/18	3	64.47	0	0.00	64.30	3	17,403	0.02%
2024/04/17	24.1	64.85	0	0.00	64.50	24.1	17,751	0.14%
2024/04/16	48.1	66.81	13	65.58	65.50	35.1	17,642	0.20%
2024/04/15	28	69.88	13	70.17	70.00	15	17,334	0.09%
2024/04/12	38	71.73	42	71.78	71.80	-4	17,232	-0.02%
2024/04/11	32	69.76	38.1	70.54	70.60	-6.1	16,845	-0.04%
2024/04/10	5	69.94	23	70.24	70.20	-18	16,560	-0.11%
2024/04/09	2	68.20	0	0.00	68.40	2	16,334	0.01%
2024/04/08	8.1	68.27	12	68.76	68.10	-3.9	16,321	-0.02%
2024/04/03	30	68.23	14	68.19	68.20	16	16,271	0.10%
2024/04/02	22	70.67	25	69.42	69.10	-3	16,456	-0.02%
2024/04/01	18	68.99	20	69.11	69.40	-2	16,546	-0.01%
2024/03/29	24	67.75	0	0.00	67.70	24	16,468	0.15%
2024/03/28	10	68.16	5	68.24	67.60	5	16,442	0.03%
2024/03/27	18	67.92	10	68.30	67.90	8	16,791	0.05%
2024/03/26	37	68.97	25	68.26	68.10	12	16,954	0.07%
2024/03/25	8	68.10	3	68.73	68.50	5	16,725	0.03%
2024/03/22	18.3	69.41	41	69.70	69.60	-22.7	16,622	-0.14%
2024/03/21	24	65.22	69	66.14	67.60	-45	15,466	-0.29%
2024/03/20	19.1	62.10	2	62.80	61.50	17.1	14,939	0.11%
2024/03/19	6	62.62	1	62.50	62.30	5	15,179	0.03%
2024/03/18	32	62.60	13	62.82	62.40	19	15,160	0.13%
2024/03/15	4	63.73	3	63.73	63.90	1	15,090	0.01%
2024/03/14	8	63.70	7	64.19	63.80	1	15,053	0.01%
2024/03/13	63.5	64.26	7	63.39	63.30	56.5	15,008	0.38%
2024/03/12	5	65.78	0	0.00	65.70	5	14,785	0.03%
2024/03/11	6	66.07	8	66.81	65.80	-2	14,793	-0.01%
2024/03/08	7	65.36	2	65.70	65.00	5	14,679	0.03%
2024/03/07	15	66.67	7	66.71	65.70	8	14,685	0.05%
2024/03/06	16.1	65.51	0	0.00	65.10	16.1	14,756	0.11%
2024/03/05	7	66.03	0	0.00	65.80	7	15,155	0.05%
2024/03/04	2	66.35	2	66.80	66.50	0	15,704	0.00%
2024/03/01	8	66.23	2	66.70	66.30	6	16,281	0.04%
2024/02/29	22	67.12	23	66.69	67.30	-1	16,437	-0.01%
2024/02/27	19	67.01	6	68.23	66.30	13	16,604	0.08%
2024/02/26	6	67.55	0	0.00	67.90	6	16,550	0.04%
2024/02/23	47	68.18	3	68.50	67.70	44	16,648	0.26%
2024/02/22	2	67.20	5	67.92	68.10	-3	16,559	-0.02%
2024/02/21	30	68.38	19	67.85	67.30	11	16,631	0.07%
2024/02/20	31	66.68	20	67.72	67.80	11	16,506	0.07%
2024/02/19	65	65.31	32	66.07	66.60	33	16,388	0.20%
2024/02/16	34	64.81	35	65.37	65.90	-1	16,442	-0.01%
2024/02/15	30	65.70	4	65.28	65.40	26	16,233	0.16%
2024/02/05	11	67.81	6	67.73	68.20	5	15,749	0.03%
2024/02/02	7	67.90	0	0.00	67.60	7	15,710	0.04%
2024/02/01	6	69.10	0	0.00	69.20	6	15,595	0.04%
2024/01/30	2	69.55	0	0.00	69.30	2	15,632	0.01%
2024/01/26	2	71.00	0	0.00	71.00	2	15,757	0.01%
2024/01/25	2	71.45	2	71.20	71.00	0	15,800	0.00%
2024/01/24	7	71.89	9	72.00	71.60	-2	15,743	-0.01%
2024/01/23	3	70.77	14.1	71.17	70.70	-11.1	15,551	-0.07%
2024/01/22	9	69.26	2	70.20	69.30	7	15,291	0.05%
2024/01/19	4	69.00	2	69.50	69.30	2	15,260	0.01%
2024/01/17	5	68.64	0	0.00	67.80	5	15,230	0.03%
2024/01/16	8.3	69.94	0	0.00	69.40	8.3	15,127	0.05%
2024/01/15	2	71.30	6	70.70	71.50	-4	15,034	-0.03%
2024/01/12	6	68.92	0	0.00	68.80	6	14,915	0.04%
2024/01/11	15.7	69.81	4	69.03	69.40	11.7	14,862	0.08%
2024/01/10	4	71.53	0	0.00	71.50	4	14,549	0.03%
2024/01/09	4	73.18	3	73.90	72.60	1	14,570	0.01%
2024/01/08	4	73.33	1	74.90	73.10	3	14,541	0.02%
2024/01/05	1	74.50	3	75.07	74.70	-2	14,614	-0.01%
2024/01/04	0	0.00	3	74.13	74.40	-3	14,802	-0.02%
2024/01/03	8	73.85	0	0.00	73.10	8	14,861	0.05%
2024/01/02	7	76.61	0	0.00	76.50	7	14,627	0.05%
2023/12/28	0	0.00	1	78.30	78.30	-1	14,536	-0.01%
2023/12/27	0	0.00	15	79.30	79.70	-15	14,374	-0.10%
2023/12/26	4	76.73	8	77.29	78.00	-4	14,081	-0.03%
2023/12/25	3.3	75.60	2	76.40	75.40	1.3	14,281	0.01%
2023/12/22	8	77.18	9	77.36	75.90	-1	14,305	-0.01%
2023/12/21	4	73.30	8.1	74.03	75.40	-4.1	13,770	-0.03%
2023/12/20	3	72.10	1	72.70	71.80	2	13,486	0.01%
2023/12/19	1	73.60	0	0.00	73.10	1	13,411	0.01%
2023/12/18	8	73.54	1	74.40	73.40	7	13,450	0.05%
2023/12/15	5	74.18	14	74.73	74.50	-9	13,379	-0.07%
2023/12/14	11	73.40	7	75.80	72.80	4	12,831	0.03%
2023/12/13	0	0.00	3	73.37	73.70	-3	12,607	-0.02%
2023/12/12	3	72.87	7	73.79	72.50	-4	12,936	-0.03%
2023/12/11	1	72.20	1	72.90	72.20	0	12,912	0.00%
2023/12/08	0	0.00	3	71.93	72.10	-3	12,959	-0.02%
2023/12/07	3	71.03	3	71.63	70.70	0	12,868	0.00%
2023/12/06	4	72.50	1	72.10	72.00	3	12,755	0.02%
2023/12/05	6	72.73	0	0.00	73.20	6	12,633	0.05%
2023/12/04	2	73.95	0	0.00	74.00	2	12,581	0.02%
2023/12/01	2	73.65	2	73.80	73.70	0	12,372	0.00%
2023/11/30	1	73.90	5	74.66	75.00	-4	12,116	-0.03%
2023/11/29	5	73.52	5	73.70	74.20	0	11,568	0.00%
2023/11/28	6	71.25	54	72.34	73.50	-48	11,080	-0.43%
2023/11/27	5	69.66	3	69.23	70.10	2	10,413	0.02%
2023/11/24	6	69.63	7	69.73	70.80	-1	10,125	-0.01%
2023/11/22	6	69.80	7	70.50	70.70	-1	9,571	-0.01%
2023/11/21	3	70.10	6	70.58	70.60	-3	9,356	-0.03%
2023/11/20	5	69.98	12	69.78	70.00	-7	9,141	-0.08%
2023/11/17	3	67.20	2	67.70	67.40	1	8,935	0.01%
2023/11/16	6	67.42	0	0.00	67.20	6	8,874	0.07%
2023/11/15	4	67.43	14	68.51	67.60	-10	8,836	-0.11%
2023/11/14	4	66.00	19	65.58	66.10	-15	8,635	-0.17%
2023/11/13	13	63.42	2	63.80	63.60	11	8,651	0.13%
2023/11/10	4	64.28	7	64.04	63.70	-3	8,596	-0.03%
2023/11/09	3	64.67	0	0.00	64.60	3	8,583	0.03%
2023/11/07	7	66.01	3	66.23	65.90	4	8,693	0.05%
2023/11/06	11	64.75	2	65.20	65.40	9	8,664	0.10%
2023/11/03	6.1	65.93	1	66.30	66.10	5.1	8,452	0.06%
2023/11/02	1	65.10	1	65.80	65.60	0	8,451	0.00%
2023/11/01	2	64.45	0	0.00	64.50	2	8,360	0.02%
2023/10/30	3	64.33	0	0.00	64.90	3	8,489	0.04%
2023/10/27	6	65.18	0	0.00	64.80	6	8,531	0.07%
2023/10/26	7	66.39	0	0.00	66.10	7	8,531	0.08%
2023/10/25	0	0.00	0.1	67.90	68.00	-0.1	8,724	0.00%
2023/10/24	1	68.10	0	0.00	67.80	1	8,898	0.01%
2023/10/20	1	70.30	0	0.00	70.30	1	8,977	0.01%
2023/10/19	17	70.47	16	70.50	70.50	1	8,939	0.01%
2023/10/18	2	70.15	1	69.80	70.20	1	8,999	0.01%
2023/10/17	34	70.58	35	71.31	70.90	-1	8,886	-0.01%
2023/10/16	3	70.20	15	69.99	70.60	-12	8,898	-0.13%
2023/10/13	2	70.45	0	0.00	70.80	2	8,919	0.02%
2023/10/12	5	68.52	9	70.46	71.00	-4	8,808	-0.05%
2023/10/11	3	70.33	4	70.23	70.70	-1	8,569	-0.01%
2023/10/06	0	0.00	2	69.80	69.20	-2	8,525	-0.02%
2023/10/05	0	0.00	2	69.80	69.50	-2	8,578	-0.02%
2023/10/04	12	68.22	6	67.85	67.70	6	8,613	0.07%
2023/10/03	5	69.50	6	69.50	68.10	-1	8,654	-0.01%
2023/09/28	16	66.29	0	0.00	65.60	16	8,542	0.19%
2023/09/27	3	69.03	1	70.20	69.80	2	8,234	0.02%
2023/09/26	13	70.83	0	0.00	70.30	13	8,255	0.16%
2023/09/22	9	72.28	2	72.05	72.00	7	8,461	0.08%
2023/09/21	7	72.30	17	72.12	72.80	-10	8,584	-0.12%
2023/09/20	6	70.77	2	71.00	70.70	4	8,534	0.05%
2023/09/19	3	72.00	2	71.80	71.70	1	8,729	0.01%
2023/09/18	1	71.50	2	73.20	72.30	-1	8,931	-0.01%
2023/09/15	1	72.20	17	72.05	72.40	-16	9,068	-0.18%
2023/09/14	0	0.00	11	69.69	70.00	-11	8,745	-0.13%
2023/09/13	0	0.00	6	68.45	68.40	-6	8,704	-0.07%
2023/09/12	10	66.30	11	66.12	66.80	-1	8,869	-0.01%
2023/09/11	3	65.77	0	0.00	65.70	3	8,993	0.03%
2023/09/08	2	66.85	2	67.10	67.20	0	9,209	0.00%
2023/09/07	3	68.17	1	69.10	67.20	2	9,409	0.02%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	2	67.60	2	68.10	68.10	0	9,499	0.00%
2023/09/04	7	67.31	2	68.10	67.60	5	9,556	0.05%
2023/09/01	2	68.95	5.5	68.98	68.20	-3.5	9,565	-0.04%
2023/08/31	7	67.61	6	67.77	66.60	1	9,428	0.01%
2023/08/30	1	66.40	3	66.97	66.70	-2	9,383	-0.02%
2023/08/29	6	65.57	3	66.03	66.20	3	9,505	0.03%
2023/08/28	3	64.70	3	65.47	65.60	0	9,658	0.00%
2023/08/25	1	65.00	1	65.90	65.00	0	9,955	0.00%
2023/08/24	2	65.45	1	65.00	65.30	1	10,028	0.01%
2023/08/23	5.7	62.98	2	63.70	63.50	3.7	10,157	0.04%
2023/08/18	1	64.80	0	0.00	64.60	1	11,063	0.01%
2023/08/17	2	62.55	11.7	63.39	65.60	-9.7	11,119	-0.09%
2023/08/16	3	63.43	3	64.00	63.70	0	11,260	0.00%
2023/08/15	5	65.04	2	65.30	64.60	3	11,326	0.03%
2023/08/14	4.5	64.75	2	64.85	64.90	2.5	11,543	0.02%
2023/08/11	3	67.40	3	68.20	67.90	0	11,783	0.00%
2023/08/10	7	67.21	1	67.30	67.10	6	11,789	0.05%
2023/08/08	5	68.90	4	68.60	68.50	1	11,788	0.01%
2023/08/07	1	69.60	4	69.70	70.00	-3	11,760	-0.03%
2023/08/04	7	69.16	2	70.10	69.90	5	11,794	0.04%
2023/08/02	8	69.59	0	0.00	69.10	8	11,778	0.07%
2023/08/01	7.1	71.30	0	0.00	71.00	7.1	11,775	0.06%
2023/07/31	7	73.43	1	75.50	72.30	6	11,778	0.05%
2023/07/28	4	73.93	36	74.36	74.80	-32	11,713	-0.27%
2023/07/27	2	72.00	9	70.41	71.40	-7	11,480	-0.06%
2023/07/26	10	66.78	4	67.50	67.10	6	11,341	0.05%
2023/07/25	3	68.37	2	68.60	68.20	1	11,414	0.01%
2023/07/24	3	69.53	0	0.00	69.30	3	11,413	0.03%
2023/07/21	3	69.37	3	70.13	70.10	0	11,443	0.00%
2023/07/20	3	69.93	1	70.80	70.30	2	11,408	0.02%
2023/07/19	2	70.45	15	71.05	70.40	-13	11,461	-0.11%
2023/07/18	11	70.45	1	69.80	69.50	10	11,413	0.09%
2023/07/17	2	70.85	34	71.72	71.70	-32	11,465	-0.28%
2023/07/14	3	70.90	7	71.64	71.70	-4	11,512	-0.03%
2023/07/13	3	71.00	16.2	71.36	70.90	-13.2	11,526	-0.11%
2023/07/12	4	69.33	4	70.45	70.10	0	11,523	0.00%
2023/07/11	2	69.95	3	70.20	69.90	-1	11,521	-0.01%
2023/07/10	2	69.70	13	70.56	69.70	-11	11,643	-0.09%
2023/07/07	8	68.43	0	0.00	69.10	8	12,084	0.07%
2023/07/06	2	69.60	9	70.23	70.10	-7	12,369	-0.06%
2023/07/05	7	69.80	2	70.15	70.10	5	12,646	0.04%
2023/07/04	9	70.41	2	70.55	70.40	7	12,939	0.05%
2023/07/03	4	70.18	0	0.00	70.10	4	13,198	0.03%
2023/06/30	34	70.25	0	0.00	70.80	34	13,756	0.25%
2023/06/29	5	72.80	8	72.70	72.20	-3	13,957	-0.02%
2023/06/28	2	70.40	1	70.20	69.50	1	13,915	0.01%
2023/06/27	7	71.03	1	70.90	70.80	6	13,928	0.04%
2023/06/26	2	72.85	0	0.00	73.00	2	13,798	0.01%
2023/06/21	4	75.60	0	0.00	74.60	4	13,909	0.03%
2023/06/20	4	77.33	3	77.63	77.40	1	13,709	0.01%
2023/06/19	1	77.80	1	78.70	78.00	0	13,645	0.00%
2023/06/16	3	77.33	6	77.42	78.50	-3	13,584	-0.02%
2023/06/15	1	75.50	1	75.30	75.30	0	13,317	0.00%
2023/06/14	3	76.60	3	76.33	76.20	0	13,331	0.00%
2023/06/13	3	73.80	1	74.80	74.80	2	13,089	0.02%
2023/06/12	1	73.10	5.4	72.50	72.90	-4.4	12,895	-0.03%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	2	70.70	0	0.00	70.20	2	12,837	0.02%
2023/06/07	2	71.55	1	71.90	71.90	1	12,807	0.01%
2023/06/06	1	72.00	3	72.40	72.40	-2	12,914	-0.02%
2023/06/02	1	72.90	6	73.00	72.90	-5	13,091	-0.04%
2023/06/01	4	71.40	2	71.40	71.40	2	12,992	0.02%
2023/05/31	1	72.40	14	72.85	73.50	-13	12,867	-0.10%
2023/05/30	0	0.00	5	71.50	71.90	-5	12,652	-0.04%
2023/05/29	1	71.20	0	0.00	71.20	1	12,614	0.01%
2023/05/26	1	72.90	7	71.20	71.90	-6	12,517	-0.05%
2023/05/25	2	70.90	6	71.57	72.40	-4	12,261	-0.03%
2023/05/24	1	68.90	2	69.95	69.90	-1	11,824	-0.01%
2023/05/23	1	69.20	0	0.00	69.90	1	11,637	0.01%
2023/05/22	9	70.60	14	71.14	70.10	-5	11,504	-0.04%
2023/05/19	3	68.90	2	69.55	69.90	1	11,249	0.01%
2023/05/18	3	69.43	11	69.66	69.30	-8	11,183	-0.07%
2023/05/17	6	67.92	31	68.04	68.00	-25	10,951	-0.23%
2023/05/16	3	64.77	6	64.83	64.60	-3	10,611	-0.03%
2023/05/15	1	63.80	1	63.90	63.90	0	10,610	0.00%
2023/05/12	1	63.00	1	63.50	63.80	0	10,608	0.00%
2023/05/11	3	63.57	2	63.30	63.30	1	10,652	0.01%
2023/05/10	2	63.85	1	63.90	64.20	1	10,683	0.01%
2023/05/09	1	64.30	0	0.00	64.70	1	10,660	0.01%
2023/05/08	7	65.24	2	64.95	64.80	5	10,677	0.05%
2023/05/05	5.2	66.80	0	0.00	66.70	5.2	10,645	0.05%
2023/05/04	1	66.50	1	67.90	68.00	0	10,703	0.00%
2023/05/03	2	66.60	0	0.00	67.10	2	10,701	0.02%
2023/04/28	1	67.00	10	67.22	67.80	-9	11,092	-0.08%
2023/04/27	2	65.35	5	65.08	65.60	-3	10,915	-0.03%
2023/04/26	1	62.50	2	63.40	64.10	-1	10,929	-0.01%
2023/04/25	17	64.02	15	63.70	63.50	2	10,897	0.02%
2023/04/24	5	64.40	5	64.68	64.20	0	10,804	0.00%
2023/04/21	7	65.03	4	64.80	64.50	3	10,840	0.03%
2023/04/20	7	65.33	4	65.78	65.50	3	10,849	0.03%
2023/04/19	3	67.03	0	67.00	67.00	3	10,886	0.03%
2023/04/18	3	67.43	4	67.30	67.30	-1	10,914	-0.01%
2023/04/17	1	67.80	3	68.06	68.00	-2	11,094	-0.02%
2023/04/14	3	67.73	2	67.60	67.60	1	11,065	0.01%
2023/04/13	9	67.57	3.2	67.88	67.50	5.8	11,035	0.05%
2023/04/12	3	68.80	21	68.91	69.10	-18	10,786	-0.17%
2023/04/11	4	68.38	24	68.26	68.20	-20	10,277	-0.19%
2023/04/10	16	66.99	1	66.60	66.70	15	9,887	0.15%
2023/04/07	17	68.19	39	68.31	68.60	-22	9,551	-0.23%
2023/04/06	7.1	65.75	7	65.96	66.40	0.1	9,152	0.00%
2023/03/31	41	66.30	42	66.57	66.50	-1	8,839	-0.01%
2023/03/30	5	64.62	59	64.51	63.90	-54	8,287	-0.65%
2023/03/29	14.1	61.36	2	61.40	61.00	12.1	7,940	0.15%
2023/03/28	22	62.91	0	0.00	62.50	22	7,909	0.28%
2023/03/27	13.1	63.45	0	0.00	63.20	13.1	7,836	0.17%
2023/03/24	10	63.55	55	62.82	63.30	-45	7,789	-0.58%
2023/03/23	0	0.00	9	59.47	59.80	-9	7,417	-0.12%
2023/03/22	0	0.00	10	59.35	59.10	-10	7,411	-0.13%
2023/03/21	2	58.35	4	58.70	58.60	-2	7,446	-0.03%
2023/03/20	2	59.00	0	0.00	59.20	2	7,469	0.03%
2023/03/17	0	0.00	1	59.20	59.30	-1	7,553	-0.01%
2023/03/16	0	0.00	1	57.90	57.70	-1	7,489	-0.01%
2023/03/15	10	58.70	0	0.00	58.00	10	7,569	0.13%
2023/03/14	5	57.74	1	58.60	58.00	4	7,741	0.05%
2023/03/10	16	58.47	0	0.00	58.70	16	7,943	0.20%
2023/03/09	9	59.80	1	61.30	59.10	8	8,062	0.10%
2023/03/08	0	0.00	24	60.53	61.00	-24	8,128	-0.30%
2023/03/06	1	57.80	0	0.00	57.70	1	8,223	0.01%
2023/03/03	1	57.20	0	0.00	57.90	1	8,220	0.01%
2023/02/24	1	59.30	223	59.00	58.40	-222	8,296	-2.68%	大賣/鉅額交易
2023/02/23	13	58.80	3	58.70	59.50	10	8,398	0.12%
2023/02/22	0	0.00	2	58.80	58.70	-2	8,649	-0.02%
2023/02/21	1.5	60.00	0	0.00	60.40	1.5	8,811	0.02%
2023/02/20	0	0.00	3	60.20	60.00	-3	8,908	-0.03%
2023/02/17	0	0.00	6	59.80	59.70	-6	9,019	-0.07%
2023/02/16	7	59.76	7	59.83	59.70	0	9,137	0.00%
2023/02/15	1	58.20	0	0.00	58.50	1	9,312	0.01%
2023/02/14	1	58.50	0	0.00	58.40	1	9,351	0.01%
2023/02/13	4	57.30	0	0.00	57.60	4	9,438	0.04%
2023/02/10	0	0.00	1	58.30	58.30	-1	9,554	-0.01%
2023/02/09	0	0.00	13	57.90	58.00	-13	9,686	-0.13%
2023/02/08	1	58.40	2	58.85	58.40	-1	9,703	-0.01%
2023/02/06	4	58.70	1	58.20	58.10	3	9,798	0.03%
2023/02/03	3	59.87	1	59.90	59.90	2	9,805	0.02%
2023/02/02	0	0.00	4	59.55	59.90	-4	9,835	-0.04%
2023/02/01	1	57.70	2	58.05	58.20	-1	9,842	-0.01%
2023/01/31	11	58.66	7	59.51	57.80	4	9,858	0.04%
2023/01/30	2	59.80	7	60.33	60.30	-5	9,772	-0.05%
2023/01/17	1	57.40	18	57.71	57.70	-17	9,566	-0.18%
2023/01/16	0	0.00	5	57.10	57.50	-5	9,732	-0.05%
2023/01/13	0	0.00	1	56.10	56.00	-1	9,885	-0.01%
2023/01/12	0	0.00	1	56.60	56.20	-1	10,227	-0.01%
2023/01/11	0	0.00	3	56.93	57.00	-3	10,492	-0.03%
2023/01/10	1	57.10	3	56.73	56.50	-2	10,614	-0.02%
2023/01/09	7	56.34	6	56.27	56.70	1	10,734	0.01%
2023/01/06	1	53.80	1	54.50	55.00	0	11,045	0.00%
2023/01/05	2	55.20	6	55.38	54.90	-4	11,150	-0.04%
2023/01/04	1	54.30	2	53.90	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	3	52.47	53.00	-3	11,448	-0.03%
2022/12/28	2	51.50	2	51.40	51.30	0	11,959	0.00%
2022/12/27	1	52.10	0	0.00	51.90	1	12,174	0.01%
2022/12/23	0	0.00	5	50.90	51.40	-5	12,550	-0.04%
2022/12/22	4	51.80	0	0.00	51.70	4	12,618	0.03%
2022/12/21	2.5	51.88	0	0.00	51.50	2.5	12,675	0.02%
2022/12/20	9.1	52.49	0	0.00	52.00	9.1	12,632	0.07%
2022/12/19	3	53.90	0	0.00	53.70	3	12,685	0.02%
2022/12/16	2	54.70	3	54.57	54.50	-1	12,705	-0.01%
2022/12/15	0	0.00	2	55.45	55.90	-2	12,692	-0.02%
2022/12/14	2	55.30	3	55.67	55.50	-1	12,755	-0.01%
2022/12/13	1	55.10	0	0.00	54.80	1	12,848	0.01%
2022/12/12	2	54.80	1	55.00	54.80	1	12,909	0.01%
2022/12/09	3	53.83	0.3	53.80	53.70	2.7	13,049	0.02%
2022/12/08	1.1	54.34	0	0.00	54.00	1.1	13,003	0.01%
2022/12/07	2	54.25	0	0.00	53.50	2	13,037	0.02%
2022/12/06	13	54.65	0	0.00	54.30	13	12,971	0.10%
2022/12/05	3	56.37	0	0.00	56.20	3	12,790	0.02%
2022/12/02	2	56.85	7	56.31	56.10	-5	12,759	-0.04%
2022/12/01	2	58.15	4	58.58	57.50	-2	12,598	-0.02%
2022/11/30	1.1	56.51	0	0.00	56.80	1.1	12,465	0.01%
2022/11/29	6	57.13	2	56.90	57.20	4	12,256	0.03%
2022/11/28	2	58.60	0	0.00	58.50	2	12,021	0.02%
2022/11/25	0	0.00	1	59.80	59.70	-1	11,941	-0.01%
2022/11/24	0	0.00	2	60.20	59.90	-2	11,927	-0.02%
2022/11/23	1	59.40	1	60.10	59.80	0	11,862	0.00%
2022/11/22	2	58.40	2	58.75	59.20	0	11,790	0.00%
2022/11/21	2	58.55	0	0.00	58.40	2	11,699	0.02%
2022/11/18	2	61.15	10	60.99	60.70	-8	11,515	-0.07%
2022/11/16	0	0.00	2.5	60.18	60.10	-2.5	11,043	-0.02%
2022/11/15	2	59.30	0	0.00	59.70	2	10,935	0.02%
2022/11/14	1	59.70	3	60.07	59.90	-2	10,840	-0.02%
2022/11/11	5	59.80	13	59.46	59.80	-8	10,735	-0.07%
2022/11/10	2	57.65	2	57.70	58.00	0	10,519	0.00%
2022/11/09	3	58.00	4	58.05	58.10	-1	10,463	-0.01%
2022/11/08	73	57.12	2	56.95	57.10	71	10,372	0.68%
2022/11/07	1	56.00	9.4	56.72	56.90	-8.4	10,263	-0.08%
2022/11/04	7.1	54.62	4	54.90	54.90	3.1	10,120	0.03%
2022/11/03	1	56.10	2	55.60	56.00	-1	10,076	-0.01%
2022/11/02	1.1	53.88	2	54.70	54.80	-0.9	9,990	-0.01%
2022/11/01	3	54.10	0	0.00	54.00	3	9,994	0.03%
2022/10/31	1	54.50	1	54.80	54.50	0	10,018	0.00%
2022/10/28	4	53.23	0	0.00	53.10	4	9,982	0.04%
2022/10/27	3	54.73	3	55.30	55.00	0	9,909	0.00%
2022/10/26	1	54.50	1	54.50	54.50	0	9,927	0.00%
2022/10/25	14.1	54.42	1	54.00	54.10	13.1	9,873	0.13%
2022/10/24	3.4	56.08	3	56.77	55.60	0.4	9,777	0.00%
2022/10/21	9	56.33	19	56.40	55.70	-10	9,588	-0.10%
2022/10/20	162	54.84	17.1	54.67	55.70	144.9	9,364	1.55%	大買/鉅額交易
2022/10/19	7	54.03	3	53.77	53.80	4	9,033	0.04%
2022/10/18	6.1	55.49	7	56.19	55.80	-0.9	8,832	-0.01%
2022/10/17	6	54.03	14.1	55.88	56.20	-8.1	8,778	-0.09%
2022/10/14	6.1	54.35	22	54.23	55.20	-15.9	8,617	-0.18%
2022/10/13	4	52.00	3	52.00	51.40	1	8,335	0.01%
2022/10/12	13	52.34	19	52.39	52.70	-6	8,264	-0.07%
2022/10/11	4	49.64	3	49.80	49.75	1	8,133	0.01%
2022/10/06	1	51.10	1	51.00	50.20	0	8,135	0.00%
2022/10/05	1	51.50	8	51.19	51.40	-7	8,133	-0.09%
2022/10/04	6	48.68	19	49.25	49.95	-13	7,909	-0.16%
2022/10/03	2	47.40	1	47.75	47.55	1	7,827	0.01%
2022/09/30	5	48.04	7	47.70	48.95	-2	7,875	-0.03%
2022/09/28	1.3	45.65	0	0.00	45.50	1.3	7,919	0.02%
2022/09/27	1	45.95	0	0.00	46.00	1	7,911	0.01%
2022/09/26	0.1	45.95	1	46.25	45.65	-0.9	8,021	-0.01%
2022/09/23	1	47.70	1	47.70	47.60	0	8,183	0.00%
2022/09/22	0	0.00	3	46.67	46.80	-3	8,624	-0.03%
2022/09/21	1	47.30	0	0.00	47.15	1	8,703	0.01%
2022/09/20	9	47.86	0	0.00	47.65	9	8,687	0.10%
2022/09/19	5	48.44	2	48.65	48.60	3	8,575	0.03%
2022/09/16	7.3	49.11	0	0.00	49.10	7.3	8,503	0.09%
2022/09/15	7	50.54	0	0.00	50.40	7	8,348	0.08%
2022/09/14	4	50.70	0	0.00	50.70	4	8,371	0.05%
2022/09/13	0	52.80	0	0.00	52.40	0	8,316	0.00%
2022/09/12	0.3	52.50	0	0.00	52.30	0.3	8,331	0.00%
2022/09/07	0	0.00	2	50.35	50.60	-2	8,413	-0.02%
2022/09/05	1	51.10	0	0.00	51.10	1	8,515	0.01%
2022/09/02	0.2	52.70	0	0.00	52.10	0.2	8,675	0.00%
2022/09/01	1	52.30	1	52.80	52.60	0	8,715	0.00%
2022/08/31	1	52.70	0	0.00	53.40	1	8,690	0.01%
2022/08/24	4	53.18	0	0.00	52.60	4	8,725	0.05%
2022/08/19	2	54.25	0	0.00	54.30	2	9,026	0.02%
2022/08/18	0.3	53.60	11	53.70	53.60	-10.8	9,061	-0.12%
2022/08/17	1.3	53.47	0.1	53.50	55.00	1.3	9,063	0.01%
2022/08/16	1	53.60	0	0.00	53.80	1	9,084	0.01%
2022/08/15	4.1	53.73	1	53.80	53.80	3.1	9,102	0.03%
2022/08/12	2	54.00	3	53.50	54.10	-1	9,083	-0.01%
2022/08/11	1	53.20	6	52.97	53.00	-5	9,076	-0.06%
2022/08/10	5	51.98	0	0.00	51.60	5	9,107	0.05%
2022/08/09	0	0.00	1	53.30	52.90	-1	9,129	-0.01%
2022/08/05	0	0.00	8	53.15	53.20	-8	9,286	-0.09%
2022/08/04	0.2	51.40	0	0.00	51.00	0.2	9,258	0.00%
2022/08/03	0	0.00	1	50.90	51.20	-1	9,277	-0.01%
2022/08/02	1	50.60	0	0.00	50.40	1	9,277	0.01%
2022/08/01	0	0.00	1	52.50	52.20	-1	9,213	-0.01%
2022/07/29	1	52.80	0	0.00	52.30	1	9,232	0.01%
2022/07/28	2	52.45	1	52.50	52.50	1	9,322	0.01%
2022/07/27	3	52.30	0	0.00	52.60	3	9,368	0.03%
2022/07/26	1.1	52.73	40	52.30	52.50	-38.9	9,398	-0.41%
2022/07/25	3.1	52.35	2	52.85	52.70	1.1	9,434	0.01%
2022/07/22	5	53.48	5	53.88	53.70	0	9,419	0.00%
2022/07/21	2	53.40	5	54.12	54.30	-3	9,328	-0.03%
2022/07/20	1	53.50	0	0.00	53.40	1	9,332	0.01%
2022/07/19	1	52.90	0	0.00	53.00	1	9,270	0.01%
2022/07/18	6	52.85	7	53.77	54.20	-1	9,209	-0.01%
2022/07/15	0	51.20	0	0.00	51.40	0	8,975	0.00%
2022/07/14	41	49.84	4	49.60	49.85	37	8,934	0.41%
2022/07/13	0	48.90	2	49.15	49.00	-2	8,893	-0.02%
2022/07/11	4	48.51	0	0.00	49.00	4	8,699	0.05%
2022/07/08	3	49.77	6	50.63	49.65	-3	8,838	-0.03%
2022/07/07	1	49.45	4	50.00	50.50	-3	8,699	-0.03%
2022/07/06	3	48.65	3.2	49.71	48.60	-0.2	8,629	0.00%
2022/07/05	4	48.21	2	49.15	49.40	2	8,597	0.02%
2022/07/04	4	48.20	9	48.54	49.15	-5	8,559	-0.06%
2022/07/01	10	48.64	5	48.66	48.30	5	8,567	0.06%
2022/06/30	14	49.70	25	49.78	49.40	-11	8,490	-0.13%
2022/06/27	13	59.51	2	59.50	59.80	11	8,043	0.14%
2022/06/24	0	0.00	2	58.90	58.90	-2	8,109	-0.02%
2022/06/23	4	58.35	0	0.00	58.30	4	8,157	0.05%
2022/06/22	1	58.40	3	59.80	58.10	-2	8,481	-0.02%
2022/06/20	2	59.30	16	59.48	59.50	-14	8,978	-0.16%
2022/06/16	13	61.27	0	0.00	60.40	13	9,037	0.14%
2022/06/15	12	61.61	0	0.00	61.20	12	9,029	0.13%
2022/06/14	24	61.74	4	62.05	62.20	20	9,057	0.22%
2022/06/13	24	62.09	10	61.75	62.20	14	9,249	0.15%
2022/06/10	2	65.00	0	0.00	65.10	2	9,214	0.02%
2022/06/09	2	65.70	2	65.95	65.70	0	9,270	0.00%
2022/06/08	2	66.00	1	66.20	66.10	1	9,338	0.01%
2022/06/07	1	66.10	5	66.20	65.80	-4	9,453	-0.04%
2022/06/06	2	65.95	2	66.75	66.80	0	9,489	0.00%
2022/06/02	5	66.68	0	0.00	66.80	5	9,621	0.05%
2022/06/01	0	0.00	1	66.80	66.80	-1	9,880	-0.01%
2022/05/31	4	65.65	3	66.80	66.80	1	9,935	0.01%
2022/05/30	0	0.00	2	65.30	65.80	-2	9,947	-0.02%
2022/05/27	13	63.86	1	63.90	63.90	12	9,937	0.12%
2022/05/26	8.2	64.47	0	0.00	63.50	8.2	9,990	0.08%
2022/05/25	2	64.05	1	64.60	64.70	1	10,029	0.01%
2022/05/24	7	65.47	1	64.60	64.30	6	10,158	0.06%
2022/05/23	1	66.30	0	0.00	66.40	1	10,161	0.01%
2022/05/19	4	66.18	1	66.80	66.90	3	10,442	0.03%
2022/05/18	7	67.41	2	67.90	67.20	5	10,704	0.05%
2022/05/17	3	66.90	0	0.00	67.00	3	11,201	0.03%
2022/05/16	0	0.00	33	67.37	66.90	-33	11,396	-0.29%
2022/05/13	2	65.20	2	65.70	65.50	0	11,314	0.00%
2022/05/12	1	64.60	1	65.00	64.60	0	11,419	0.00%
2022/05/11	4	64.88	1	65.30	65.20	3	11,594	0.03%
2022/05/10	0	0.00	5	65.54	66.00	-5	11,607	-0.04%
2022/05/09	7	65.69	163	65.50	65.10	-156	11,659	-1.34%	大賣/鉅額交易
2022/05/06	1	65.80	3	65.97	66.80	-2	11,759	-0.02%
2022/05/05	15	67.47	8	67.25	67.00	7	11,942	0.06%
2022/05/04	4	65.68	5	66.30	66.10	-1	11,822	-0.01%
2022/05/03	0	0.00	5	65.52	65.90	-5	11,841	-0.04%
2022/04/29	0	0.00	13	65.48	65.60	-13	11,874	-0.11%
2022/04/28	0	0.00	6	64.42	64.20	-6	11,991	-0.05%
2022/04/27	9	62.04	3	62.53	63.20	6	11,955	0.05%
2022/04/26	0	0.00	1	64.20	64.20	-1	11,909	-0.01%
2022/04/25	9	64.37	4	64.48	64.30	5	11,900	0.04%
2022/04/22	0	0.00	24	66.19	66.40	-24	11,817	-0.20%
2022/04/21	14	65.86	9	66.52	66.90	5	11,799	0.04%
2022/04/20	12	64.90	3	65.40	65.30	9	11,771	0.08%
2022/04/19	24	64.93	2	64.85	64.40	22	11,725	0.19%
2022/04/18	7	64.39	3	64.20	63.80	4	11,730	0.03%
2022/04/15	4	63.60	1	64.00	63.90	3	11,730	0.03%
2022/04/14	25.4	64.92	8	64.23	64.10	17.4	11,775	0.15%
2022/04/13	0	0.00	3	66.53	66.70	-3	11,644	-0.03%
2022/04/12	12	65.38	1	66.10	65.50	11	11,716	0.09%
2022/04/11	53	67.18	7	66.60	66.80	46	11,656	0.39%
2022/04/08	1	66.90	7	66.79	66.80	-6	11,691	-0.05%
2022/04/07	18	67.11	4	67.35	66.20	14	11,833	0.12%
2022/04/06	12	66.67	0	0.00	66.60	12	11,677	0.10%
2022/04/01	6	68.27	1	68.80	69.20	5	11,474	0.04%
2022/03/31	0	0.00	4	69.80	69.20	-4	11,373	-0.04%
2022/03/30	8	69.41	5	69.92	69.30	3	11,324	0.03%
2022/03/29	6	69.20	4	69.45	69.00	2	11,401	0.02%
2022/03/28	1	67.80	11	68.04	69.80	-10	11,703	-0.09%
2022/03/25	37	69.48	4	69.53	68.90	33	11,833	0.28%
2022/03/24	20	70.75	4	71.30	71.30	16	11,633	0.14%
2022/03/23	10	73.86	12	73.89	73.70	-2	11,227	-0.02%
2022/03/22	7.2	74.08	0	0.00	74.00	7.2	11,175	0.06%
2022/03/21	1	74.80	0	0.00	74.90	1	11,088	0.01%
2022/03/18	2	74.20	2	74.75	74.80	0	11,147	0.00%
2022/03/17	14	73.07	17	73.82	74.20	-3	11,151	-0.03%
2022/03/16	9	72.17	1	73.50	70.90	8	11,085	0.07%
2022/03/15	7	73.93	2	73.60	73.00	5	10,921	0.05%
2022/03/14	7	75.90	6	75.23	75.70	1	10,970	0.01%
2022/03/11	21	74.87	3	75.20	75.60	18	10,971	0.16%
2022/03/10	23	76.60	6	76.72	76.70	17	11,079	0.15%
2022/03/09	94	75.10	1	76.00	74.90	93	11,462	0.81%
2022/03/08	7	75.31	6	75.97	74.70	1	12,369	0.01%
2022/03/07	19	77.26	17	77.28	76.90	2	12,479	0.02%
2022/03/04	1	80.70	2	81.85	81.60	-1	12,687	-0.01%
2022/03/03	1	82.50	21	82.38	82.60	-20	12,750	-0.16%
2022/03/02	3	79.30	3	79.53	79.70	0	12,753	0.00%
2022/03/01	7	79.04	4	78.55	79.90	3	12,792	0.02%
2022/02/25	10	77.28	6	77.73	77.10	4	12,808	0.03%
2022/02/24	21	76.61	2	76.70	76.30	19	13,186	0.14%
2022/02/23	3	78.83	4	79.55	79.00	-1	13,782	-0.01%
2022/02/22	5	78.38	26	77.90	78.70	-21	13,846	-0.15%
2022/02/21	8	80.80	9	81.27	80.40	-1	13,791	-0.01%
2022/02/18	2	83.55	16	82.96	83.50	-14	13,757	-0.10%
2022/02/17	23	82.54	32	83.19	82.70	-9	13,560	-0.07%
2022/02/16	0	0.00	8.1	80.28	80.50	-8.1	13,157	-0.06%
2022/02/15	5.1	79.10	9	79.33	78.80	-3.9	12,947	-0.03%
2022/02/14	6	78.45	2	78.45	78.70	4	12,952	0.03%
2022/02/11	2	78.25	5.2	79.37	79.00	-3.2	13,023	-0.02%
2022/02/10	11	78.83	38.1	78.61	79.00	-27.1	13,004	-0.21%
2022/02/09	5	78.30	15.6	78.34	78.50	-10.6	13,050	-0.08%
2022/02/08	4.3	77.27	3	77.33	77.40	1.3	13,067	0.01%
2022/02/07	9	75.00	31	75.68	76.40	-22	13,149	-0.17%
2022/01/26	5	72.40	5	72.78	72.00	0	13,115	0.00%
2022/01/25	1	72.30	2	72.40	72.00	-1	13,324	-0.01%
2022/01/24	2	72.35	1	72.70	72.60	1	13,311	0.01%
2022/01/21	14	72.94	1	72.80	72.30	13	13,394	0.10%
2022/01/20	4	74.80	6	75.28	75.10	-2	13,388	-0.01%
2022/01/19	1	75.10	1	75.70	75.20	0	13,604	0.00%
2022/01/18	2	75.20	12	75.67	75.10	-10	13,634	-0.07%
2022/01/17	1	74.10	2	74.50	74.40	-1	13,652	-0.01%
2022/01/14	4	74.15	6	74.65	74.30	-2	13,716	-0.01%
2022/01/13	7	74.07	13	74.85	74.60	-6	13,705	-0.04%
2022/01/12	11	73.98	13	74.59	74.40	-2	13,660	-0.01%
2022/01/11	7	74.03	9	73.71	73.50	-2	13,650	-0.01%
2022/01/10	2	74.80	10	74.59	74.90	-8	13,727	-0.06%
2022/01/07	19	73.79	4	74.15	73.70	15	13,863	0.11%
2022/01/06	10	74.13	6	74.13	73.80	4	13,995	0.03%
2022/01/05	7	76.19	1	76.00	75.90	6	14,067	0.04%
2022/01/04	0	0.00	9	76.83	77.20	-9	14,085	-0.06%
2022/01/03	12	76.81	11	77.85	76.20	1	14,124	0.01%
2021/12/30	15	78.07	14	78.14	78.10	1	14,152	0.01%
2021/12/29	1	76.50	6	76.78	76.60	-5	14,294	-0.03%
2021/12/28	3	76.17	8	76.80	76.70	-5	14,486	-0.03%
2021/12/27	1	75.80	6	76.58	76.60	-5	14,579	-0.03%
2021/12/24	5	76.18	2	75.70	75.70	3	14,725	0.02%
2021/12/23	5	76.16	1	75.90	75.90	4	15,123	0.03%
2021/12/22	17	77.61	13	79.20	76.50	4	15,403	0.03%
2021/12/21	8	77.08	6	77.40	76.80	2	15,245	0.01%
2021/12/20	8	75.90	17	76.44	75.90	-9	15,025	-0.06%
2021/12/17	4	75.15	5	75.86	75.70	-1	14,877	-0.01%
2021/12/16	4	76.33	4	77.20	76.00	0	14,944	0.00%
2021/12/15	0	0.00	16	75.33	76.00	-16	14,956	-0.11%
2021/12/14	10	75.45	10	75.80	74.80	0	15,006	0.00%
2021/12/13	15	77.73	3	77.43	76.60	12	14,963	0.08%
2021/12/10	1	77.80	7.7	77.78	77.80	-6.7	15,132	-0.04%
2021/12/09	9.1	77.42	7	77.56	77.50	2.1	15,118	0.01%
2021/12/08	2.1	77.22	8	78.03	76.90	-5.9	15,080	-0.04%
2021/12/07	10.2	77.03	4	77.60	77.50	6.2	14,987	0.04%
2021/12/06	1.4	77.57	7	77.71	77.50	-5.7	14,955	-0.04%
2021/12/03	36.4	78.05	18	78.74	78.80	18.4	14,926	0.12%
2021/12/02	18	79.42	87	79.03	79.80	-69	14,545	-0.47%
2021/12/01	0	0.00	24	75.38	76.00	-24	13,754	-0.17%
2021/11/30	0	0.00	20	75.45	74.20	-20	13,587	-0.15%
2021/11/29	6	72.55	7	73.87	73.30	-1	13,246	-0.01%
2021/11/26	7	73.60	1	75.10	73.50	6	13,296	0.05%
2021/11/25	7	74.59	63.1	74.60	74.40	-56.1	13,187	-0.43%
2021/11/24	5	75.60	7	75.43	75.40	-2	13,138	-0.02%
2021/11/23	30.1	75.17	127	75.05	75.70	-97	13,139	-0.74%	大賣/
2021/11/22	5.1	74.52	56.3	75.02	75.40	-51.2	12,838	-0.40%
2021/11/19	15	69.99	0	0.00	69.60	15	12,097	0.12%
2021/11/18	0	0.00	1	71.20	71.60	-1	12,059	-0.01%
2021/11/17	0.3	71.37	25	71.34	71.00	-24.7	12,046	-0.21%
2021/11/16	3	70.80	7	70.47	70.80	-4	12,080	-0.03%
2021/11/15	3	69.80	29.4	70.06	70.30	-26.4	12,217	-0.22%
2021/11/12	36	68.60	2.1	68.75	68.70	34	12,256	0.28%
2021/11/11	6	68.72	17.1	69.09	68.00	-11.1	12,517	-0.09%
2021/11/10	1.2	69.71	47	69.76	69.90	-45.9	12,744	-0.36%
2021/11/09	2.2	67.85	21	68.14	68.70	-18.8	12,955	-0.15%
2021/11/08	0.1	66.50	10.1	67.02	67.60	-10	13,118	-0.08%
2021/11/05	10.1	65.99	0	0.00	65.70	10.1	13,668	0.07%
2021/11/04	40.1	67.71	1	66.80	66.70	39.1	13,805	0.28%
2021/11/03	1	67.20	18.3	68.16	68.60	-17.3	13,729	-0.13%
2021/11/02	12.8	67.05	13.5	68.17	66.50	-0.6	13,653	0.00%
2021/11/01	9	67.24	5	67.16	67.00	4	13,621	0.03%
2021/10/29	5	66.30	1	67.00	66.50	4	13,787	0.03%
2021/10/28	4	65.25	5	65.94	66.50	-1	13,799	-0.01%
2021/10/27	1.1	64.98	22	64.83	66.20	-20.9	13,851	-0.15%
2021/10/26	21.5	63.74	3	63.87	63.70	18.5	13,765	0.13%
2021/10/25	80	62.42	1	63.20	63.50	79	13,794	0.57%
2021/10/22	1	62.00	120	62.18	62.10	-119	13,900	-0.86%	大賣/鉅額交易
2021/10/21	1.1	63.32	0	0.00	62.50	1.1	14,044	0.01%
2021/10/20	0	0.00	4	63.38	63.50	-4	14,119	-0.03%
2021/10/19	2	63.40	1	63.40	63.50	1	14,374	0.01%
2021/10/18	4	62.63	0	0.00	62.70	4	14,627	0.03%
2021/10/15	0	0.00	2	63.95	63.70	-2	15,092	-0.01%
2021/10/14	6	60.65	21	61.26	62.30	-15	15,126	-0.10%
2021/10/13	10.1	60.12	20	60.30	59.40	-9.9	15,201	-0.07%
2021/10/12	9	60.56	2	61.05	61.00	7	15,328	0.05%
2021/10/08	2	62.20	2	62.95	61.60	0	15,434	0.00%
2021/10/07	1.2	61.85	0	0.00	61.60	1.2	15,727	0.01%
2021/10/06	16.3	63.17	0	0.00	61.40	16.3	16,326	0.10%
2021/10/05	9	63.63	3	64.00	64.60	6	16,722	0.04%
2021/10/04	1	64.80	6	65.00	64.90	-5	16,830	-0.03%
2021/10/01	13	64.68	5.1	64.35	64.30	7.9	16,962	0.05%
2021/09/30	10	66.82	21	67.32	65.90	-11	17,021	-0.06%
2021/09/29	16	64.50	104.2	64.71	67.20	-88.2	16,775	-0.53%	大賣/
2021/09/28	2	64.75	15	66.17	66.30	-13	16,631	-0.08%
2021/09/27	5	64.54	3	64.60	64.60	2	16,644	0.01%
2021/09/24	1	64.80	1	64.90	64.90	0	16,907	0.00%
2021/09/23	0	0.00	9	64.39	64.40	-9	17,098	-0.05%
2021/09/22	11	63.12	24	63.18	63.00	-13	17,247	-0.08%
2021/09/17	2	64.45	23	64.16	64.90	-21	17,496	-0.12%
2021/09/16	7	64.03	8	64.18	64.60	-1	17,933	-0.01%
2021/09/15	49	64.80	5	65.26	64.00	44	18,073	0.24%
2021/09/14	9	66.13	2	66.15	66.20	7	18,197	0.04%
2021/09/13	2	66.10	4	66.18	65.80	-2	18,298	-0.01%
2021/09/10	11.5	66.65	37.2	66.73	66.80	-25.7	18,621	-0.14%
2021/09/09	6	64.57	37	65.28	65.60	-31	18,639	-0.17%
2021/09/08	40	64.24	5.2	64.68	64.30	34.8	18,710	0.19%
2021/09/07	50.2	66.12	0.2	65.60	65.20	50	18,732	0.27%
2021/09/06	8	67.01	24	67.16	66.40	-16	18,731	-0.09%
2021/09/03	22	66.26	0	0.00	66.00	22	18,706	0.12%
2021/09/02	13	67.17	5	66.96	66.20	8	18,806	0.04%
2021/09/01	5.2	68.39	19	67.99	68.10	-13.8	19,005	-0.07%
2021/08/31	1	66.10	0	0.00	66.40	1	18,924	0.01%
2021/08/30	8	65.51	16	66.00	66.40	-8	19,147	-0.04%
2021/08/27	5	64.88	4	65.33	65.00	1	19,410	0.01%
2021/08/26	13	66.65	3	66.50	65.30	10	19,518	0.05%
2021/08/25	23	66.24	2	66.70	67.00	21	19,468	0.11%
2021/08/24	5	65.98	2	65.85	66.00	3	19,624	0.02%
2021/08/23	10	66.10	8	66.24	66.80	2	19,651	0.01%
2021/08/20	16	65.28	4	64.90	64.60	12	19,882	0.06%
2021/08/19	36	66.33	7	65.96	65.70	29	19,903	0.15%
2021/08/18	0	0.00	8	67.99	69.00	-8	19,830	-0.04%
2021/08/17	1	67.70	8	67.10	66.60	-7	19,940	-0.04%
2021/08/16	8.1	65.58	45	64.88	66.30	-36.9	19,744	-0.19%
2021/08/13	30	64.49	19	64.81	64.30	11	19,530	0.06%
2021/08/12	21	66.27	20	66.34	66.30	1	19,218	0.01%
2021/08/11	44.1	68.25	35	68.27	67.30	9.1	19,072	0.05%
2021/08/10	36.1	71.92	6	71.80	70.90	30.1	18,705	0.16%
2021/08/09	17.1	73.00	6	73.67	73.70	11.1	18,666	0.06%
2021/08/06	6	74.13	35	74.81	73.60	-29	18,793	-0.15%
2021/08/05	35	75.07	18	74.93	75.20	17	19,056	0.09%
2021/08/04	12	75.59	6.1	75.89	75.50	5.9	19,443	0.03%
2021/08/03	7	74.96	48	75.37	75.80	-41	19,608	-0.21%
2021/08/02	47	74.35	26	74.36	74.50	21	19,682	0.11%
2021/07/30	6	72.58	2	72.60	72.30	4	19,769	0.02%
2021/07/29	15	72.19	2	72.45	72.00	13	19,921	0.07%
2021/07/28	8.1	71.55	16	71.50	72.20	-7.9	20,073	-0.04%
2021/07/27	4	74.08	13	73.53	73.30	-9	20,281	-0.04%
2021/07/26	6	73.62	1	74.10	73.50	5	20,386	0.02%
2021/07/23	17	73.37	3	72.87	73.40	14	20,489	0.07%
2021/07/22	15.1	73.99	15.6	74.05	73.70	-0.5	20,352	0.00%
2021/07/21	51.2	73.32	13	72.89	71.50	38.2	20,224	0.19%
2021/07/20	12	74.79	4	74.90	74.50	8	19,822	0.04%
2021/07/19	50.1	75.83	2	75.85	75.60	48.1	19,898	0.24%
2021/07/16	24.2	77.33	5	77.36	77.40	19.2	20,109	0.10%
2021/07/15	22	78.43	11	78.70	78.60	11	20,084	0.05%
2021/07/14	14	77.85	11	77.94	77.80	3	20,052	0.01%
2021/07/13	60	78.10	31	78.13	76.90	29	19,790	0.15%
2021/07/12	47.1	77.64	4	78.93	76.40	43.1	19,185	0.22%
2021/07/09	47	77.32	14	77.83	78.60	33	18,599	0.18%
2021/07/08	25.2	79.06	2	79.00	78.40	23.2	18,659	0.12%
2021/07/07	13	79.67	33	79.90	79.50	-20	18,813	-0.11%
2021/07/06	29	79.69	2	79.15	79.10	27	19,223	0.14%
2021/07/05	11	80.11	12	80.67	80.40	-1	19,693	-0.01%
2021/07/02	26	79.20	31	79.75	79.50	-5	19,631	-0.03%
2021/07/01	38	78.67	4	78.43	78.00	34	19,620	0.17%
2021/06/30	24	79.14	5	79.20	79.70	19	19,992	0.10%
2021/06/29	19.4	79.77	5	80.30	79.30	14.4	20,802	0.07%
2021/06/28	48	80.68	11	81.67	81.20	37	20,711	0.18%
2021/06/25	170.1	80.23	66	80.44	80.00	104.1	20,404	0.51%	大買/鉅額交易
2021/06/24	15	77.39	11	77.00	77.60	4	20,025	0.02%
2021/06/23	25	74.77	17	75.83	76.60	8	19,915	0.04%
2021/06/22	7	75.29	4	75.78	75.20	3	19,616	0.02%
2021/06/21	46	76.24	3	75.00	74.70	43	19,487	0.22%
2021/06/18	26	79.72	8	79.78	78.90	18	19,175	0.09%
2021/06/17	10	78.29	4	78.78	78.90	6	19,169	0.03%
2021/06/16	11	79.30	42	80.00	79.10	-31	19,225	-0.16%
2021/06/15	49	78.57	3	78.73	78.70	46	19,348	0.24%
2021/06/11	17	78.69	7	79.94	78.80	10	19,304	0.05%
2021/06/10	4	79.05	17	78.83	79.50	-13	19,253	-0.07%
2021/06/09	24.1	77.94	0	0.00	77.20	24.1	19,120	0.13%
2021/06/08	3	79.90	23	80.79	80.10	-20	19,109	-0.10%
2021/06/07	47	79.53	5	79.88	79.40	42	19,165	0.22%
2021/06/04	42	82.50	31	82.04	82.20	11	19,066	0.06%
2021/06/03	0	0.00	12	83.53	83.60	-12	18,935	-0.06%
2021/06/02	18	82.08	39	81.56	81.60	-21	18,891	-0.11%
2021/06/01	27	81.68	33	83.46	81.30	-6	19,089	-0.03%
2021/05/31	25	81.63	3	81.77	81.90	22	19,265	0.11%
2021/05/28	1.2	80.67	15	80.62	80.60	-13.9	19,541	-0.07%
2021/05/27	8.1	76.98	2	77.75	78.30	6.1	19,505	0.03%
2021/05/26	13	78.11	6	78.30	77.80	7	19,647	0.04%
2021/05/25	21.1	78.70	5	78.64	78.80	16.1	19,919	0.08%
2021/05/24	2	74.60	2	75.40	76.60	0	20,106	0.00%
2021/05/21	1	77.30	0	0.00	76.30	1	20,324	0.00%
2021/05/20	1	76.00	4	75.45	75.20	-3	20,659	-0.01%
2021/05/19	8	74.53	0	0.00	75.10	8	21,212	0.04%
2021/05/18	1	73.10	5	75.98	76.80	-4	21,152	-0.02%
2021/05/17	0.1	71.44	10	70.72	71.70	-9.9	21,207	-0.05%
2021/05/14	1	72.60	0	0.00	73.00	1	21,068	0.00%
2021/05/13	3	72.20	3	75.87	74.30	0	20,903	0.00%
2021/05/12	7	72.24	37	72.46	73.40	-30	20,714	-0.14%
2021/05/11	16.3	77.67	3	77.73	76.50	13.3	20,739	0.06%
2021/05/10	18	82.98	3	83.95	82.10	15	20,746	0.07%
2021/05/07	11	84.56	7	85.34	85.50	4	20,756	0.02%
2021/05/06	28.1	84.37	2	84.75	82.90	26.1	20,692	0.13%
2021/05/05	9	85.01	0	0.00	82.70	9	20,497	0.04%
2021/05/04	6	84.22	12	84.58	85.30	-6	20,372	-0.03%
2021/05/03	14.1	89.07	0.1	88.30	87.70	14	20,113	0.07%
2021/04/29	11.2	92.78	2	91.60	91.60	9.2	19,847	0.05%
2021/04/28	2	94.10	5.2	94.25	94.40	-3.2	19,756	-0.02%
2021/04/27	26	94.01	2.4	94.13	94.00	23.6	19,929	0.12%
2021/04/26	5	95.68	4	95.08	95.90	1	19,902	0.01%
2021/04/23	12	93.94	4	93.50	94.40	8	19,919	0.04%
2021/04/22	36	95.00	29	94.54	93.40	7	19,931	0.04%
2021/04/21	24	98.67	16	98.10	98.30	8	19,622	0.04%
2021/04/20	52	100.12	16	100.91	99.70	36	19,558	0.18%
2021/04/19	3	100.07	13.1	100.66	99.40	-10.1	19,730	-0.05%
2021/04/16	27	99.50	9	98.88	98.70	18	20,139	0.09%
2021/04/15	14	99.05	7	98.93	99.00	7	20,435	0.03%
2021/04/14	16	99.05	15	99.75	99.70	1	20,480	0.00%
2021/04/13	8	102.13	18	102.42	100.00	-10	20,503	-0.05%
2021/04/12	42	99.65	20	100.68	99.10	22	20,485	0.11%
2021/04/09	88	101.39	72	99.20	102.50	16	20,283	0.08%
2021/04/08	33	97.89	13	97.82	98.30	20	19,732	0.10%
2021/04/07	22.1	97.20	168	97.99	97.10	-145.9	19,728	-0.74%	大賣/鉅額交易
2021/04/06	51	99.07	91	99.41	97.30	-40	19,707	-0.20%
2021/04/01	292	97.85	84.1	99.11	100.50	207.9	19,449	1.07%	大買/鉅額交易
2021/03/31	13	92.98	4	93.18	91.90	9	18,561	0.05%
2021/03/30	13	91.10	9	91.96	92.20	4	18,589	0.02%
2021/03/29	8	91.24	6	92.10	91.20	2	18,703	0.01%
2021/03/26	0	0.00	10	91.74	91.90	-10	18,884	-0.05%
2021/03/25	15	89.53	9	89.54	89.60	6	19,032	0.03%
2021/03/24	4	90.08	1	90.00	90.00	3	19,048	0.02%
2021/03/23	6	91.60	7	91.94	91.70	-1	19,141	-0.01%
2021/03/22	18	91.51	13	91.65	90.90	5	19,233	0.03%
2021/03/19	28	93.13	1	93.00	92.50	27	19,282	0.14%
2021/03/18	2	94.00	10	94.45	95.50	-8	19,232	-0.04%
2021/03/17	27	92.67	23	91.94	91.90	4	19,428	0.02%
2021/03/16	5	93.76	9	93.67	93.40	-4	19,642	-0.02%
2021/03/15	15.1	92.60	17	93.05	93.20	-1.9	19,972	-0.01%
2021/03/12	7	92.96	8	92.96	93.50	-1	20,216	0.00%
2021/03/11	4	90.45	28	90.44	91.40	-24	20,465	-0.12%
2021/03/10	13	88.55	13	88.36	87.60	0	21,091	0.00%
2021/03/09	19	86.79	10	86.87	86.70	9	21,468	0.04%
2021/03/08	24	90.28	14	88.81	88.60	10	22,177	0.05%
2021/03/05	10	89.69	7	90.00	89.70	3	22,681	0.01%
2021/03/04	48	92.80	5	93.62	91.80	43	22,635	0.19%
2021/03/03	23	92.48	27	91.92	92.00	-4	22,511	-0.02%
2021/03/02	21	98.06	24	96.25	95.50	-3	22,276	-0.01%
2021/02/26	18	96.45	8	96.64	96.50	10	22,274	0.04%
2021/02/25	9	100.50	20	100.09	98.50	-11	22,237	-0.05%
2021/02/24	17	100.59	25	98.72	96.60	-8	22,219	-0.04%
2021/02/23	38	96.18	32	97.38	98.40	6	21,957	0.03%
2021/02/22	13	96.93	51	96.68	97.10	-38	21,922	-0.17%
2021/02/19	35	93.17	41.3	93.16	93.00	-6.3	21,797	-0.03%
2021/02/18	11	90.08	11	90.08	89.90	0	21,892	0.00%
2021/02/17	10	89.62	17	90.79	89.90	-7	22,303	-0.03%
2021/02/05	9	86.76	5	87.62	86.70	4	22,090	0.02%
2021/02/04	6	85.67	62.2	85.73	86.60	-56.2	22,357	-0.25%
2021/02/03	7	87.50	36	87.30	86.30	-29	22,408	-0.13%
2021/02/02	35.1	87.04	33	88.05	86.90	2	22,289	0.01%
2021/02/01	1	84.90	16	84.18	86.30	-15	21,772	-0.07%
2021/01/29	3	81.10	18	81.60	79.90	-15	21,489	-0.07%
2021/01/28	15	79.09	13	78.98	79.40	2	21,291	0.01%
2021/01/27	10	83.07	15	82.88	82.50	-5	21,208	-0.02%
2021/01/26	9	83.80	2	83.60	83.00	7	21,177	0.03%
2021/01/25	1	83.70	63	84.70	85.10	-62	21,098	-0.29%
2021/01/22	6	85.08	0.1	85.50	85.40	5.9	21,067	0.03%
2021/01/21	2	85.50	9	86.24	85.80	-7	21,102	-0.03%
2021/01/20	15	85.89	20	86.23	84.30	-5	21,175	-0.02%
2021/01/19	4	85.03	5	86.22	86.80	-1	21,044	0.00%
2021/01/18	2	84.15	7	84.71	86.00	-5	21,034	-0.02%
2021/01/15	29	87.35	0	0.00	86.20	29	20,941	0.14%
2021/01/14	4	88.73	54	90.51	89.80	-50	20,784	-0.24%
2021/01/13	55	87.82	7	88.74	88.70	48	20,666	0.23%
2021/01/12	16	89.18	18	91.02	87.70	-2	20,534	-0.01%
2021/01/11	8	91.91	8	91.66	91.20	0	20,327	0.00%
2021/01/08	81	94.77	7	95.86	96.70	74	19,981	0.37%
2021/01/07	22	92.55	8	92.99	92.80	14	19,808	0.07%
2021/01/06	36	92.40	72.7	92.64	91.50	-36.7	20,333	-0.18%
2021/01/05	24	91.31	10	91.96	90.50	14	20,428	0.07%
2021/01/04	62	90.69	39	89.88	90.70	23	20,516	0.11%
2020/12/31	10	86.65	15.1	87.37	86.80	-5.1	20,634	-0.02%
2020/12/30	22	87.39	14	88.04	87.30	8	21,205	0.04%
2020/12/29	52	87.99	5	86.98	87.00	47	21,092	0.22%
2020/12/28	8	88.46	28	87.79	89.10	-20	21,056	-0.09%
2020/12/25	16.1	84.64	1.1	84.96	84.00	15	20,958	0.07%
2020/12/24	29	85.33	12	84.97	85.30	17	21,220	0.08%
2020/12/23	6	81.65	6	82.20	83.00	0	21,196	0.00%
2020/12/22	11	82.16	5	84.20	81.20	6	21,100	0.03%
2020/12/21	11	85.11	5	85.66	84.20	6	20,900	0.03%
2020/12/18	2	85.50	22	85.70	84.80	-20	20,833	-0.10%
2020/12/17	32	86.47	20	86.13	85.70	12	20,928	0.06%
2020/12/16	12	86.39	19	86.11	85.80	-7	20,906	-0.03%
2020/12/15	6	84.47	6	85.65	84.10	0	20,956	0.00%
2020/12/14	14	84.43	7	84.21	85.30	7	21,185	0.03%
2020/12/11	30	86.44	34	84.69	85.30	-4	21,155	-0.02%
2020/12/10	25	88.66	7	88.24	88.30	18	20,817	0.09%
2020/12/09	40	90.48	48.1	90.66	91.90	-8.1	20,778	-0.04%
2020/12/08	7	86.66	101	86.75	88.00	-94	20,368	-0.46%	大賣/
2020/12/07	13	88.13	11	89.30	88.30	2	20,163	0.01%
2020/12/04	19	87.82	38	87.13	87.60	-19	19,684	-0.10%
2020/12/03	8	83.64	22.1	84.13	83.80	-14.1	19,057	-0.07%
2020/12/02	5	80.86	20	81.19	81.50	-15	18,803	-0.08%
2020/12/01	10	75.29	47.1	76.39	76.90	-37.1	17,987	-0.21%
2020/11/30	2	72.10	19	72.72	72.40	-17	17,621	-0.10%
2020/11/27	11	71.61	34	72.45	71.30	-23	17,549	-0.13%
2020/11/26	15	69.41	22	70.06	70.70	-7	17,401	-0.04%
2020/11/25	22	69.55	5	70.30	69.30	17	17,496	0.10%
2020/11/24	21	71.81	11	70.92	71.00	10	17,273	0.06%
2020/11/23	15	71.69	28	71.22	71.60	-13	17,100	-0.08%
2020/11/20	11	68.51	16	68.56	68.80	-5	16,876	-0.03%
2020/11/19	3	67.53	1	68.00	67.80	2	16,884	0.01%
2020/11/18	1	66.50	15	67.06	67.00	-14	16,738	-0.08%
2020/11/17	2	67.10	166	66.44	67.10	-164	16,602	-0.99%	大賣/鉅額交易
2020/11/16	4	64.08	32	64.01	64.20	-28	16,250	-0.17%
2020/11/13	2	61.85	1	62.40	62.20	1	16,244	0.01%
2020/11/12	7	61.61	25	61.88	62.00	-18	16,291	-0.11%
2020/11/11	6	59.50	3	59.90	60.00	3	16,016	0.02%
2020/11/10	0	0.00	1	60.80	60.60	-1	15,986	-0.01%
2020/11/09	0	0.00	3	60.67	60.40	-3	15,981	-0.02%
2020/11/06	0	0.00	8	59.88	59.80	-8	16,189	-0.05%
2020/11/05	0	0.00	5	59.60	59.40	-5	16,279	-0.03%
2020/11/04	16	58.27	28	58.40	59.00	-12	16,418	-0.07%
2020/11/03	12	58.77	2	58.75	58.80	10	16,611	0.06%
2020/11/02	8	57.74	0	0.00	57.80	8	17,090	0.05%
2020/10/30	10	57.97	2	58.40	57.80	8	17,354	0.05%
2020/10/29	11	58.07	2.1	58.57	58.20	8.9	17,450	0.05%
2020/10/28	15	58.83	0	0.00	58.30	15	17,486	0.09%
2020/10/27	5	59.48	0	0.00	59.50	5	17,421	0.03%
2020/10/26	3	60.33	0	0.00	60.50	3	17,388	0.02%
2020/10/23	1	61.30	2	61.30	61.40	-1	17,414	-0.01%
2020/10/22	4	61.00	1	61.60	61.80	3	17,445	0.02%
2020/10/21	4	61.98	1	62.00	61.90	3	17,508	0.02%
2020/10/20	0	0.00	1	62.00	62.10	-1	17,661	-0.01%
2020/10/19	0	0.00	20	61.81	61.80	-20	17,705	-0.11%
2020/10/16	4	60.55	24	60.85	60.10	-20	17,779	-0.11%
2020/10/15	5	61.50	4	61.80	61.50	1	17,777	0.01%
2020/10/14	15	62.35	56	62.59	62.30	-41	17,593	-0.23%
2020/10/13	18	59.31	51	60.37	61.40	-33	16,959	-0.19%
2020/10/12	15	60.72	20	60.82	60.50	-5	16,700	-0.03%
2020/10/08	17	59.00	50	59.13	59.40	-33	16,548	-0.20%
2020/10/07	45	59.41	52	58.78	59.60	-7	16,572	-0.04%
2020/10/06	12	56.59	2	56.50	56.60	10	16,497	0.06%
2020/10/05	7	56.91	2	56.30	56.30	5	16,602	0.03%
2020/09/30	6	57.27	29	57.16	57.50	-23	16,613	-0.14%
2020/09/29	4	56.53	22	56.59	56.90	-18	16,445	-0.11%
2020/09/28	9	54.91	9	55.03	55.10	0	16,302	0.00%
2020/09/25	0	0.00	3	53.30	52.50	-3	16,335	-0.02%
2020/09/24	2	53.00	18	53.37	52.90	-16	16,402	-0.10%
2020/09/23	12	53.57	2	53.30	53.30	10	16,387	0.06%
2020/09/22	15	55.64	0	0.00	54.90	15	16,460	0.09%
2020/09/21	3	56.70	17	56.74	56.60	-14	16,429	-0.09%
2020/09/18	11	56.86	4	56.93	56.30	7	16,524	0.04%
2020/09/17	5	56.58	40	56.23	56.80	-35	16,514	-0.21%
2020/09/16	3	55.03	42	54.91	55.20	-39	16,235	-0.24%
2020/09/15	7	54.64	12	55.03	54.50	-5	16,257	-0.03%
2020/09/14	7	54.97	34	54.80	54.80	-27	16,423	-0.16%
2020/09/11	10	52.94	4	53.23	53.30	6	16,317	0.04%
2020/09/10	25	53.30	0	0.00	53.00	25	16,426	0.15%
2020/09/09	12	53.94	23	53.92	54.20	-11	16,440	-0.07%
2020/09/08	3	54.53	3	54.97	54.80	0	16,605	0.00%
2020/09/07	5	54.44	26	54.33	54.30	-21	16,587	-0.13%
2020/09/04	21	52.23	2	52.35	52.80	19	16,544	0.11%
2020/09/03	1	53.30	34	53.21	53.20	-33	16,641	-0.20%
2020/09/02	24	51.09	14	51.24	51.10	10	16,572	0.06%
2020/09/01	5	51.24	4	51.73	52.30	1	16,880	0.01%
2020/08/31	24	52.48	0	0.00	51.90	24	17,363	0.14%
2020/08/28	0	0.00	17	53.84	53.90	-17	17,704	-0.10%
2020/08/27	8	53.71	8	54.15	54.00	0	17,922	0.00%
2020/08/26	12	53.58	9	53.13	53.40	3	17,981	0.02%
2020/08/25	17	52.39	16	51.95	53.00	1	17,901	0.01%
2020/08/24	3	50.43	3	50.80	51.00	0	17,951	0.00%
2020/08/21	55	49.75	4	49.55	49.85	51	18,240	0.28%
2020/08/20	20	49.37	46	50.09	49.20	-26	18,129	-0.14%
2020/08/19	39	52.76	13	51.82	51.80	26	17,858	0.15%
2020/08/18	8	55.20	8	55.61	55.10	0	17,340	0.00%
2020/08/17	15	54.47	0	0.00	54.40	15	17,246	0.09%
2020/08/14	16	54.86	0	55.30	55.10	16	17,223	0.09%
2020/08/13	13	55.35	4	55.50	55.40	9	17,202	0.05%
2020/08/12	22	54.77	5	54.84	55.10	17	17,282	0.10%
2020/08/11	19	55.82	24	55.40	55.70	-5	17,177	-0.03%
2020/08/10	15	54.25	9	54.23	54.40	6	17,148	0.03%
2020/08/07	24	55.15	5	55.82	55.00	19	17,295	0.11%
2020/08/06	51	56.80	15	56.98	56.40	36	17,063	0.21%
2020/08/05	37	58.18	3	58.40	58.00	34	16,667	0.20%
2020/08/04	12	58.68	5	58.80	58.70	7	16,474	0.04%
2020/08/03	15	59.66	0	0.00	59.30	15	16,402	0.09%
2020/07/31	8	60.48	20	60.81	60.60	-12	16,480	-0.07%
2020/07/30	0	0.00	11	60.18	60.20	-11	16,520	-0.07%
2020/07/29	22	58.88	5	58.88	58.90	17	16,481	0.10%
2020/07/28	8	59.69	20	59.83	59.50	-12	16,514	-0.07%
2020/07/27	7	59.79	4	59.78	59.60	3	16,716	0.02%
2020/07/24	31	61.23	8	61.84	60.40	23	16,853	0.14%
2020/07/23	14	61.94	13	61.88	62.00	1	16,968	0.01%
2020/07/22	35	61.98	11	62.09	61.70	24	17,022	0.14%
2020/07/21	5	61.14	24	61.12	61.20	-19	16,870	-0.11%
2020/07/20	1	60.80	2	60.60	60.80	-1	16,851	-0.01%
2020/07/17	1	60.30	2	60.20	60.20	-1	17,012	-0.01%
2020/07/16	1	60.30	6	60.70	60.30	-5	17,295	-0.03%
2020/07/15	49	60.68	5	61.32	60.10	44	17,225	0.26%
2020/07/14	41	62.29	24	62.27	61.50	17	17,222	0.10%
2020/07/13	42	61.76	73	62.46	62.70	-31	16,903	-0.18%
2020/07/10	20	60.32	7	59.81	59.60	13	16,663	0.08%
2020/07/09	3	60.97	10	60.83	61.00	-7	16,657	-0.04%
2020/07/08	5	60.38	24	60.61	60.20	-19	16,765	-0.11%
2020/07/07	15	60.29	1	60.20	60.80	14	16,817	0.08%
2020/07/06	3	59.50	16	60.09	60.20	-13	16,885	-0.08%
2020/07/03	6	60.07	12	59.95	59.80	-6	17,143	-0.03%
2020/07/02	4	60.50	4	60.48	60.50	0	17,551	0.00%
2020/07/01	19	61.36	11	61.49	61.00	8	17,699	0.05%
2020/06/30	10	60.80	5	60.92	61.00	5	17,652	0.03%
2020/06/29	6	59.80	5	59.68	59.50	1	17,948	0.01%
2020/06/24	2	60.65	3	60.43	60.80	-1	17,985	-0.01%
2020/06/23	3	59.90	1	60.20	60.00	2	18,192	0.01%
2020/06/22	14	60.17	0	0.00	59.90	14	18,532	0.08%
2020/06/19	25	60.04	4	60.10	59.80	21	18,742	0.11%
2020/06/18	8	60.21	0	0.00	60.40	8	18,709	0.04%
2020/06/17	0	0.00	10	60.50	60.60	-10	18,849	-0.05%
2020/06/16	17	61.32	8.3	60.91	61.50	8.7	19,172	0.05%
2020/06/15	28	60.31	3	60.33	60.00	25	19,427	0.13%
2020/06/12	9	60.62	29	60.59	61.20	-20	19,493	-0.10%
2020/06/11	33	62.87	13	61.93	61.80	20	19,631	0.10%
2020/06/10	1	63.80	3	63.87	64.00	-2	19,580	-0.01%
2020/06/09	30	63.72	5	63.20	63.40	25	19,695	0.13%
2020/06/08	45	64.06	11	64.08	63.80	34	19,846	0.17%
2020/06/05	17	63.84	36	63.82	64.20	-19	19,428	-0.10%
2020/06/04	24	62.51	25	62.72	62.20	-1	18,970	-0.01%
2020/06/03	7	60.67	4	61.13	61.20	3	18,536	0.02%
2020/06/02	4	60.35	1	60.50	60.10	3	18,384	0.02%
2020/06/01	5	60.82	4	60.80	60.90	1	18,384	0.01%
2020/05/29	15	60.19	23	60.17	59.80	-8	18,412	-0.04%
2020/05/28	63	62.10	47	62.11	60.90	16	18,336	0.09%
2020/05/27	7	60.79	2	60.90	60.70	5	18,213	0.03%
2020/05/26	10	60.64	5	60.72	60.70	5	18,430	0.03%
2020/05/25	9	58.83	8	59.11	59.70	1	18,475	0.01%
2020/05/22	22	59.72	7	59.53	59.40	15	18,595	0.08%
2020/05/21	5	60.70	4	60.90	60.80	1	18,609	0.01%
2020/05/20	9	60.26	9	60.42	59.90	0	18,581	0.00%
2020/05/19	8	58.98	5	59.42	59.20	3	18,672	0.02%
2020/05/18	23	58.97	23	58.97	58.50	0	18,652	0.00%
2020/05/15	10	60.06	5	60.62	60.10	5	18,773	0.03%
2020/05/14	39	60.93	8	60.81	60.00	31	18,736	0.17%
2020/05/13	7	62.81	4	63.13	62.90	3	18,450	0.02%
2020/05/12	29	63.89	5	63.68	63.60	24	18,589	0.13%
2020/05/11	7	64.86	3	64.77	64.70	4	18,536	0.02%
2020/05/08	10	64.08	0	0.00	63.80	10	18,492	0.05%
2020/05/07	29	64.47	17	64.12	64.40	12	18,441	0.07%
2020/05/06	4	63.75	4	63.70	63.30	0	18,319	0.00%
2020/05/05	38	63.07	42	63.39	63.00	-4	18,303	-0.02%
2020/05/04	6	62.95	11	62.79	62.80	-5	18,661	-0.03%
2020/04/30	29	65.09	14	65.31	65.00	15	18,567	0.08%
2020/04/29	16	64.33	20	64.03	64.20	-4	18,365	-0.02%
2020/04/28	13	62.72	44	62.82	63.20	-31	18,233	-0.17%
2020/04/27	26	61.07	25	61.54	61.60	1	18,118	0.01%
2020/04/24	7	59.19	4	59.33	59.10	3	18,035	0.02%
2020/04/23	7	59.66	4	59.35	59.40	3	17,998	0.02%
2020/04/22	3	57.03	18.2	58.58	59.90	-15.2	17,919	-0.08%
2020/04/21	33	59.10	2	59.20	58.00	31	17,733	0.17%
2020/04/20	17	60.87	9	60.79	60.80	8	17,473	0.05%
2020/04/17	16	61.91	38	61.46	61.10	-22	17,652	-0.12%
2020/04/16	12	61.07	5	61.36	61.60	7	17,438	0.04%
2020/04/15	46	61.50	21	61.37	61.30	25	17,361	0.14%
2020/04/14	11	60.72	12	60.53	60.70	-1	17,341	-0.01%
2020/04/13	22	60.35	1	60.40	59.80	21	17,368	0.12%
2020/04/10	6	62.00	11	61.92	62.00	-5	17,119	-0.03%
2020/04/09	21	63.40	23	63.33	62.60	-2	17,198	-0.01%
2020/04/08	38	62.81	30	62.08	63.40	8	17,481	0.05%
2020/04/07	30	60.61	25	60.87	62.00	5	17,099	0.03%
2020/04/06	10	55.32	24	55.14	56.40	-14	16,665	-0.08%
2020/04/01	15	53.28	11	53.30	53.90	4	16,459	0.02%
2020/03/31	4	53.65	76	53.23	53.70	-72	16,285	-0.44%
2020/03/30	11	53.85	23	53.41	53.90	-12	15,892	-0.08%
2020/03/27	21	56.40	30	55.38	55.00	-9	15,737	-0.06%
2020/03/26	5	52.34	25	53.31	54.00	-20	15,448	-0.13%
2020/03/25	7	52.26	20	52.19	52.60	-13	15,288	-0.09%
2020/03/24	9	47.86	28	48.03	48.30	-19	15,366	-0.12%
2020/03/23	54	45.30	0	0.00	44.20	54	15,378	0.35%
2020/03/20	24	48.70	14	48.84	48.65	10	15,594	0.06%
2020/03/19	30	45.76	40	45.20	45.20	-10	15,699	-0.06%
2020/03/18	35	52.77	15	50.67	50.20	20	15,940	0.13%
2020/03/17	74	54.75	15	54.60	54.10	59	15,935	0.37%
2020/03/16	16	60.85	12	59.18	59.20	4	15,889	0.03%
2020/03/13	47	61.43	36	60.58	62.90	11	15,789	0.07%
2020/03/12	88	66.92	3	67.40	66.00	85	15,712	0.54%
2020/03/11	58	74.69	40	74.64	72.60	18	15,616	0.12%
2020/03/10	27	73.80	3	74.10	74.90	24	16,247	0.15%
2020/03/09	4	75.93	8	77.28	74.80	-4	16,399	-0.02%
2020/03/06	7	78.41	28	78.38	78.50	-21	16,572	-0.13%
2020/03/05	36	80.00	6	79.98	80.10	30	16,512	0.18%
2020/03/04	3	78.47	2	78.65	78.60	1	16,441	0.01%
2020/03/03	5	78.16	25	78.04	77.80	-20	16,394	-0.12%
2020/03/02	25	76.44	5	76.36	76.30	20	16,307	0.12%
2020/02/27	28	79.00	33	78.75	77.30	-5	16,166	-0.03%
2020/02/26	4	81.73	2	81.60	81.40	2	15,899	0.01%
2020/02/25	76	83.38	4	83.40	83.30	72	15,824	0.45%
2020/02/24	17	84.91	5	84.64	84.50	12	15,791	0.08%
2020/02/21	1	83.90	5	84.42	84.40	-4	15,767	-0.03%
2020/02/20	10	84.24	4	84.60	83.60	6	15,878	0.04%
2020/02/19	4	83.00	10	84.33	84.80	-6	15,889	-0.04%
2020/02/18	24	84.64	2	85.20	83.80	22	15,912	0.14%
2020/02/17	8	87.75	7	88.47	88.00	1	15,974	0.01%
2020/02/14	3	86.67	4	86.63	86.80	-1	15,958	-0.01%
2020/02/13	7	86.17	34	86.17	86.50	-27	15,905	-0.17%
2020/02/11	2	84.45	5	84.24	85.10	-3	15,604	-0.02%
2020/02/10	4	82.68	1	83.50	83.50	3	15,557	0.02%
2020/02/07	8	84.20	10	84.59	84.30	-2	15,720	-0.01%
2020/02/06	20	84.83	19	85.01	85.10	1	16,029	0.01%
2020/02/05	11	82.63	36	82.76	84.40	-25	16,011	-0.16%
2020/02/04	8	78.93	4	79.48	79.90	4	15,700	0.03%
2020/02/03	3	79.10	7	75.96	79.40	-4	15,804	-0.03%
2020/01/31	13	79.21	0	0.00	78.10	13	15,856	0.08%
2020/01/30	13	78.95	5	79.60	77.80	8	15,773	0.05%
2020/01/20	5	84.96	10	84.99	85.20	-5	15,557	-0.03%
2020/01/17	9	83.26	2	84.00	83.60	7	15,652	0.04%
2020/01/16	13	84.12	0	0.00	83.40	13	15,683	0.08%
2020/01/15	3	84.93	6	84.68	83.80	-3	15,707	-0.02%
2020/01/14	17	85.98	8	85.25	85.30	9	15,890	0.06%
2020/01/13	16	85.87	31	85.87	85.50	-15	15,918	-0.09%
2020/01/10	21	84.54	3	83.77	84.30	18	15,943	0.11%
2020/01/09	5	83.80	78	83.85	83.40	-73	15,933	-0.46%
2020/01/08	35	83.42	14	83.29	82.60	21	15,985	0.13%
2020/01/07	32	81.77	3	81.23	81.10	29	15,937	0.18%
2020/01/06	18	83.92	3	84.33	83.70	15	16,165	0.09%
2020/01/03	11	86.25	3	84.20	84.80	8	16,883	0.05%
2020/01/02	18	87.19	33.1	86.73	86.00	-15.1	16,981	-0.09%
2019/12/31	1	83.70	1	83.40	83.40	0	16,518	0.00%
2019/12/30	4	84.53	75	85.15	84.50	-71	16,674	-0.43%
2019/12/27	22	84.39	5	84.12	83.60	17	16,779	0.10%
2019/12/26	39	83.88	1.7	83.94	83.70	37.3	16,857	0.22%
2019/12/25	2	83.60	75	83.53	84.10	-73	17,027	-0.43%
2019/12/24	3	83.10	5	83.52	83.50	-2	17,325	-0.01%
2019/12/23	15	83.02	7	82.73	82.60	8	17,442	0.05%
2019/12/20	49	83.92	6	83.90	83.50	43	17,427	0.25%
2019/12/19	7	85.16	10	85.46	85.50	-3	17,330	-0.02%
2019/12/18	8	83.94	0	0.00	84.00	8	17,121	0.05%
2019/12/17	5	85.26	13	84.92	85.30	-8	16,935	-0.05%
2019/12/16	4	82.83	27.9	82.76	82.80	-23.9	16,537	-0.14%
2019/12/13	22	79.04	24	80.01	79.60	-2	16,307	-0.01%
2019/12/12	3	76.63	52	77.19	77.30	-49	16,202	-0.30%
2019/12/11	52	76.61	62	76.41	75.60	-10	16,149	-0.06%
2019/12/10	15	75.63	15	76.20	75.10	0	15,982	0.00%
2019/12/09	33	76.42	18	77.11	76.00	15	15,918	0.09%
2019/12/06	23	76.43	1	77.70	75.30	22	15,863	0.14%
2019/12/05	14	75.86	62	77.22	77.20	-48	15,614	-0.31%
2019/12/04	17	72.51	8	72.51	72.60	9	15,170	0.06%
2019/12/03	15	72.06	11	73.25	73.30	4	15,695	0.03%
2019/12/02	5	71.20	5	70.60	71.60	0	15,683	0.00%
2019/11/29	0	0.00	5	71.26	71.20	-5	15,714	-0.03%
2019/11/28	8	71.66	5	71.76	71.70	3	15,743	0.02%
2019/11/26	11	71.68	8	71.51	70.80	3	16,240	0.02%
2019/11/25	6	70.50	6	70.92	70.80	0	16,229	0.00%
2019/11/22	2	70.05	14	70.09	70.10	-12	16,398	-0.07%
2019/11/21	9	69.04	0	0.00	69.30	9	16,432	0.05%
2019/11/20	1	71.00	7	71.26	71.00	-6	16,400	-0.04%
2019/11/19	0	0.00	5	71.76	71.20	-5	16,383	-0.03%
2019/11/18	17	70.96	4	71.30	71.10	13	16,350	0.08%
2019/11/15	2	68.75	6	68.92	69.00	-4	16,425	-0.02%
2019/11/14	18	67.36	11	67.54	67.20	7	16,375	0.04%
2019/11/13	1	70.00	2	70.20	69.90	-1	16,213	-0.01%
2019/11/12	1	71.60	1	71.60	72.00	0	16,380	0.00%
2019/11/11	2	71.10	0	0.00	71.20	2	16,841	0.01%
2019/11/08	2	72.30	2	72.60	72.40	0	16,960	0.00%
2019/11/07	5	72.00	1	72.80	72.40	4	17,237	0.02%
2019/11/06	23	73.75	6	73.30	72.50	17	17,622	0.10%
2019/11/05	72	72.42	22	71.94	73.00	50	17,609	0.28%
2019/11/04	10	70.12	22	70.35	69.80	-12	17,614	-0.07%
2019/11/01	3	69.73	3	70.50	70.60	0	17,772	0.00%
2019/10/31	3	70.33	0	0.00	70.00	3	18,113	0.02%
2019/10/30	4	71.10	2	71.10	71.10	2	18,232	0.01%
2019/10/28	0	0.00	12	72.07	71.90	-12	18,880	-0.06%
2019/10/25	21	72.81	20	72.27	71.70	1	19,226	0.01%
2019/10/24	4	70.98	1	71.30	71.30	3	19,474	0.02%
2019/10/23	1	71.20	2	71.10	70.60	-1	20,013	0.00%
2019/10/22	17	70.86	1	71.10	70.90	16	20,315	0.08%
2019/10/21	9	71.39	1	72.20	71.60	8	20,699	0.04%
2019/10/18	14	72.20	14	71.80	72.30	0	21,155	0.00%
2019/10/17	2	69.75	2	70.30	70.40	0	21,006	0.00%
2019/10/16	2	70.15	3	70.43	70.00	-1	21,169	0.00%
2019/10/15	13	70.06	7	69.87	69.60	6	21,329	0.03%
2019/10/14	8	72.18	1	72.50	71.70	7	21,521	0.03%
2019/10/09	23	73.66	19	72.47	71.40	4	21,722	0.02%
2019/10/08	33	79.22	3	78.60	78.60	30	22,011	0.14%
2019/10/07	3	80.20	13	81.40	81.70	-10	22,204	-0.05%
2019/10/04	16	80.01	3	79.50	79.20	13	22,600	0.06%
2019/10/03	5	79.74	3	80.73	79.90	2	22,655	0.01%
2019/10/02	0	0.00	4	82.30	82.00	-4	22,675	-0.02%
2019/10/01	5	82.74	6	82.48	83.10	-1	22,863	0.00%
2019/09/27	3.2	81.73	2	81.40	80.50	1.2	23,213	0.01%
2019/09/26	7	83.46	1	83.90	84.30	6	23,309	0.03%
2019/09/25	0	0.00	3	83.80	85.00	-3	23,355	-0.01%
2019/09/24	6	85.37	13.1	85.39	85.40	-7.1	23,564	-0.03%
2019/09/23	7	84.91	8	84.75	85.00	-1	23,513	0.00%
2019/09/20	1	82.00	4	82.68	82.90	-3	23,470	-0.01%
2019/09/19	0	0.00	7	81.66	81.40	-7	23,507	-0.03%
2019/09/18	10	82.45	1	82.50	82.10	9	23,652	0.04%
2019/09/17	5	82.18	12	81.60	82.00	-7	23,426	-0.03%
2019/09/16	5	78.44	9	78.30	78.10	-4	23,070	-0.02%
2019/09/12	3	77.83	17	77.61	77.80	-14	22,934	-0.06%
2019/09/11	11	76.88	1	77.00	76.90	10	23,092	0.04%
2019/09/10	0	0.00	3	77.50	76.50	-3	23,073	-0.01%
2019/09/09	0	0.00	1	76.50	76.50	-1	22,963	0.00%
2019/09/06	1	78.40	96	76.75	77.10	-95	22,935	-0.41%
2019/09/05	1	76.30	36	76.18	76.90	-35	22,727	-0.15%
2019/09/04	6	73.37	11	73.18	73.00	-5	22,048	-0.02%
2019/09/03	15	71.60	6	71.52	71.20	9	21,843	0.04%
2019/09/02	20	71.20	25	71.47	71.80	-5	21,945	-0.02%
2019/08/30	25	70.87	12	71.44	70.40	13	22,042	0.06%
2019/08/29	17	71.48	12	71.09	70.90	5	21,791	0.02%
2019/08/28	8	72.71	5	72.80	73.50	3	21,629	0.01%
2019/08/27	5	72.32	29	72.28	72.40	-24	21,576	-0.11%
2019/08/26	8	70.99	3	70.93	71.10	5	21,613	0.02%
2019/08/23	3	71.17	5	71.50	71.50	-2	21,653	-0.01%
2019/08/22	2	70.50	0	0.00	70.30	2	21,891	0.01%
2019/08/21	1	70.20	1	69.40	70.20	0	21,999	0.00%
2019/08/20	4	70.35	10	70.25	69.60	-6	21,910	-0.03%
2019/08/19	6	71.25	0	0.00	71.50	6	21,701	0.03%
2019/08/16	3	71.43	7	71.49	71.30	-4	21,706	-0.02%
2019/08/15	26	71.28	43	71.12	71.40	-17	21,528	-0.08%
2019/08/14	45	72.34	27	71.94	72.50	18	21,327	0.08%
2019/08/13	0	0.00	15	69.19	68.80	-15	20,914	-0.07%
2019/08/12	3	68.33	12	68.47	69.30	-9	20,823	-0.04%
2019/08/08	15	68.73	6	68.15	68.10	9	20,648	0.04%
2019/08/07	4	70.45	3	70.53	69.80	1	20,380	0.00%
2019/08/06	14.2	69.09	11	69.23	69.20	3.2	20,360	0.02%
2019/08/05	5	71.28	1	71.30	70.90	4	20,128	0.02%
2019/08/02	1	72.20	11	72.12	72.30	-10	19,947	-0.05%
2019/08/01	0	0.00	4	73.33	74.10	-4	19,603	-0.02%
2019/07/31	5.3	73.85	5	73.66	74.00	0.3	19,326	0.00%
2019/07/30	8	74.80	9	75.13	75.80	-1	18,943	-0.01%
2019/07/29	5.2	75.09	6	74.83	74.80	-0.8	18,672	0.00%
2019/07/26	7	75.60	30	76.73	77.00	-23	18,418	-0.12%
2019/07/25	26	74.67	16	75.04	76.50	10	18,036	0.06%
2019/07/24	1	70.80	14	71.34	71.80	-13	17,555	-0.07%
2019/07/23	26	72.23	23	72.18	72.30	3	17,288	0.02%
2019/07/22	6	69.50	19	69.73	69.80	-13	16,822	-0.08%
2019/07/19	4	67.60	2	67.40	67.70	2	16,681	0.01%
2019/07/18	4	68.05	7	67.41	66.70	-3	16,766	-0.02%
2019/07/17	33	67.70	14	67.58	67.70	19	16,761	0.11%
2019/07/16	18	68.78	67	68.19	67.90	-49	16,403	-0.30%
2019/07/15	22	68.61	62	68.18	69.90	-40	16,011	-0.25%
2019/07/12	29	67.37	130	67.06	66.70	-101	15,539	-0.65%	大賣/鉅額交易
2019/07/11	4	65.10	53	65.20	65.40	-49	14,914	-0.33%
2019/07/10	10	63.74	46.5	63.95	64.40	-36.5	14,508	-0.25%
2019/07/09	0	0.00	2	62.05	62.80	-2	14,063	-0.01%
2019/07/08	30	60.86	3	61.23	61.00	27	13,989	0.19%
2019/07/05	52	61.70	21	60.63	62.00	31	13,864	0.22%
2019/07/04	68	59.26	21	59.34	59.20	47	13,603	0.35%
2019/07/03	23	65.55	33	65.96	65.20	-10	13,120	-0.08%
2019/07/02	2	66.35	22	66.36	66.30	-20	12,926	-0.15%
2019/07/01	5	65.72	61	65.88	66.00	-56	12,763	-0.44%
2019/06/28	4	64.20	3	64.33	64.50	1	12,675	0.01%
2019/06/27	9	64.01	5	64.06	64.10	4	12,671	0.03%
2019/06/26	21	63.63	2	64.05	63.70	19	12,576	0.15%
2019/06/25	10	64.04	9	64.33	63.30	1	12,511	0.01%
2019/06/24	6	63.05	10	63.26	63.10	-4	12,335	-0.03%
2019/06/21	1	63.20	13	63.03	63.00	-12	12,376	-0.10%
2019/06/20	3	61.90	11	62.15	62.30	-8	12,425	-0.06%
2019/06/19	5	61.76	30	61.83	62.10	-25	12,690	-0.20%
2019/06/18	1	60.90	3	61.00	60.90	-2	12,913	-0.02%
2019/06/14	1	61.00	1	60.90	60.80	0	13,029	0.00%
2019/06/13	1	60.80	3	60.90	60.90	-2	13,208	-0.02%
2019/06/12	1	59.90	4	60.23	60.70	-3	13,381	-0.02%
2019/06/11	3	59.60	1	59.80	59.40	2	13,387	0.01%
2019/06/10	2	59.20	0	0.00	59.30	2	13,385	0.01%
2019/06/06	24	59.53	4	59.20	59.20	20	13,309	0.15%
2019/06/05	5	60.94	0	0.00	60.50	5	13,197	0.04%
2019/06/04	6	61.18	3	61.13	60.90	3	13,239	0.02%
2019/06/03	31	61.39	15	61.70	61.90	16	13,345	0.12%
2019/05/31	5	61.04	17	61.61	61.60	-12	13,594	-0.09%
2019/05/30	18	59.58	9	59.18	60.00	9	13,647	0.07%
2019/05/29	11.5	58.64	3	58.37	58.00	8.5	14,301	0.06%
2019/05/28	14	60.73	1	60.60	60.90	13	14,202	0.09%
2019/05/27	21	60.77	2	61.10	60.50	19	14,243	0.13%
2019/05/24	3	59.97	12	59.98	59.80	-9	14,355	-0.06%
2019/05/23	19	60.05	0	0.00	60.20	19	14,524	0.13%
2019/05/22	4	60.90	0	0.00	60.80	4	14,473	0.03%
2019/05/21	0	0.00	20	61.15	61.50	-20	14,511	-0.14%
2019/05/20	2	60.85	0	0.00	60.90	2	14,456	0.01%
2019/05/17	3	60.70	0	0.00	60.60	3	14,483	0.02%
2019/05/16	0	0.00	22	61.27	61.00	-22	14,663	-0.15%
2019/05/15	18	62.15	1	61.90	62.00	17	14,857	0.11%
2019/05/14	62	60.66	0	0.00	61.50	62	14,930	0.42%
2019/05/13	6	62.37	1	63.80	61.10	5	14,868	0.03%
2019/05/10	1	65.10	3	64.10	63.80	-2	14,877	-0.01%
2019/05/09	59	65.01	3	64.77	64.20	56	14,873	0.38%
2019/05/08	10	65.70	2	65.20	65.90	8	14,917	0.05%
2019/05/07	1	66.20	1	66.30	66.20	0	15,090	0.00%
2019/05/06	6	65.07	96	65.11	65.00	-90	15,350	-0.59%
2019/05/03	4	65.95	1	66.60	66.70	3	15,458	0.02%
2019/05/02	2	65.60	22	65.80	65.70	-20	15,502	-0.13%
2019/04/30	1	65.00	23	64.91	65.40	-22	15,440	-0.14%
2019/04/29	0	0.00	35	66.27	64.70	-35	15,403	-0.23%
2019/04/26	3	65.63	5	65.96	66.00	-2	15,443	-0.01%
2019/04/25	15	66.35	85	66.31	65.50	-70	15,607	-0.45%
2019/04/24	1	65.00	9	65.59	65.40	-8	15,701	-0.05%
2019/04/23	2	64.75	20	64.78	64.90	-18	15,609	-0.12%
2019/04/22	0	0.00	31	63.81	63.80	-31	15,427	-0.20%
2019/04/19	4	63.80	76	64.12	63.70	-72	15,609	-0.46%
2019/04/18	20	63.28	3	63.57	63.10	17	15,726	0.11%
2019/04/17	15	63.33	28	63.65	63.90	-13	15,680	-0.08%
2019/04/16	0	0.00	23	62.49	62.70	-23	15,271	-0.15%
2019/04/15	0	0.00	4	61.10	61.70	-4	15,292	-0.03%
2019/04/12	16	60.64	8	60.68	60.50	8	15,430	0.05%
2019/04/11	3	62.77	7	61.94	61.60	-4	15,579	-0.03%
2019/04/10	1	62.40	0	0.00	62.50	1	15,541	0.01%
2019/04/09	5	62.64	7	62.67	62.60	-2	15,544	-0.01%
2019/04/08	1	63.20	12	62.82	63.00	-11	15,589	-0.07%
2019/04/03	3	62.20	1	62.00	62.30	2	15,573	0.01%
2019/04/02	7	61.63	13	61.95	61.70	-6	15,576	-0.04%
2019/04/01	6	61.50	29	62.26	61.00	-23	15,479	-0.15%
2019/03/29	0	0.00	4	61.15	61.40	-4	15,297	-0.03%
2019/03/27	8	61.04	6	61.15	61.10	2	15,426	0.01%
2019/03/26	4	61.13	5	61.32	61.00	-1	15,503	-0.01%
2019/03/25	15	61.46	0	0.00	61.10	15	15,537	0.10%
2019/03/22	18	63.69	15	63.69	63.10	3	15,375	0.02%
2019/03/21	18	62.49	18	62.47	62.80	0	15,116	0.00%
2019/03/20	34	60.62	7	60.00	60.60	27	14,789	0.18%
2019/03/19	57	59.96	2	59.75	59.70	55	14,829	0.37%
2019/03/18	7	59.76	8	59.61	59.50	-1	14,908	-0.01%
2019/03/15	10	60.25	2	60.75	60.10	8	15,087	0.05%
2019/03/14	2	60.20	1	60.10	60.30	1	14,991	0.01%
2019/03/13	22	60.56	6	61.20	60.10	16	15,174	0.11%
2019/03/12	6	60.95	12	61.05	60.80	-6	15,594	-0.04%
2019/03/11	18	60.52	1	60.60	60.40	17	15,731	0.11%
2019/03/08	6	59.75	4	60.33	60.50	2	16,027	0.01%
2019/03/07	13	60.45	5	60.90	60.00	8	16,221	0.05%
2019/03/06	16	61.63	0	0.00	61.40	16	16,501	0.10%
2019/03/05	23	63.33	4	63.53	63.10	19	16,394	0.12%
2019/03/04	65	64.89	17	64.81	64.80	48	16,369	0.29%
2019/02/27	3	62.63	6	62.77	62.20	-3	15,802	-0.02%
2019/02/26	0	0.00	7	62.43	62.00	-7	15,710	-0.04%
2019/02/25	7	61.84	2	61.90	61.60	5	15,707	0.03%
2019/02/22	7	62.11	66	61.73	60.90	-59	15,771	-0.37%
2019/02/21	0	0.00	5	60.80	60.80	-5	15,743	-0.03%
2019/02/20	2	60.10	2	60.30	60.60	0	15,996	0.00%
2019/02/19	0	0.00	1	60.70	60.50	-1	16,166	-0.01%
2019/02/18	2	60.40	1	60.30	60.20	1	16,231	0.01%
2019/02/15	12	60.41	3	61.50	60.00	9	16,456	0.05%
2019/02/14	6	61.27	30	61.73	62.10	-24	16,908	-0.14%
2019/02/13	5	60.58	5	60.60	60.50	0	16,720	0.00%
2019/02/12	1	59.90	7	59.76	60.00	-6	16,634	-0.04%
2019/02/11	4	59.23	2	59.60	59.00	2	16,723	0.01%
2019/01/30	5	59.00	4	59.23	60.10	1	16,698	0.01%
2019/01/29	5	59.30	3	59.50	58.80	2	16,892	0.01%
2019/01/28	6	61.02	18	61.20	60.80	-12	16,946	-0.07%
2019/01/25	6	60.67	53	60.03	60.00	-47	17,441	-0.27%
2019/01/24	22	59.17	31	58.69	59.60	-9	17,578	-0.05%
2019/01/23	1	57.10	2	57.05	57.00	-1	17,784	-0.01%
2019/01/22	1	56.50	8	57.00	56.50	-7	17,962	-0.04%
2019/01/21	19	56.90	10	57.22	57.20	9	18,153	0.05%
2019/01/18	2	56.05	6	56.45	56.40	-4	18,315	-0.02%
2019/01/17	9	55.40	3	55.60	55.10	6	18,690	0.03%
2019/01/16	12	56.73	33	56.28	56.40	-21	18,690	-0.11%
2019/01/15	2	53.40	8	53.38	53.60	-6	18,317	-0.03%
2019/01/14	7	52.33	0	0.00	52.00	7	18,313	0.04%
2019/01/11	2	53.50	0	0.00	53.50	2	18,682	0.01%
2019/01/10	3	53.43	11	53.78	53.80	-8	18,912	-0.04%
2019/01/09	18	52.38	2	52.45	52.50	16	19,145	0.08%
2019/01/07	7	52.24	2	52.40	51.80	5	20,232	0.02%
2019/01/04	16	49.99	14	50.67	51.60	2	20,387	0.01%
2019/01/03	22	52.69	15	52.30	51.50	7	20,481	0.03%
2019/01/02	0	0.00	7	54.90	55.00	-7	20,280	-0.03%
2018/12/28	3	55.67	3	55.23	55.00	0	20,283	0.00%
2018/12/27	8	55.68	34	55.83	55.80	-26	20,546	-0.13%
2018/12/26	34	55.80	13	55.00	54.10	21	20,886	0.10%
2018/12/25	4	54.55	6	55.53	57.00	-2	20,699	-0.01%
2018/12/24	5	53.84	8	55.10	56.00	-3	20,630	-0.01%
2018/12/22	8	53.56	3	53.50	53.50	5	20,579	0.02%
2018/12/21	0	0.00	1	53.90	53.90	-1	20,769	0.00%
2018/12/20	1	53.20	34	53.39	53.20	-33	20,727	-0.16%
2018/12/19	43	53.17	39	53.60	53.70	4	20,739	0.02%
2018/12/18	2	52.85	4	53.83	54.50	-2	20,886	-0.01%
2018/12/17	2	53.40	0	0.00	53.50	2	21,045	0.01%
2018/12/14	7	52.64	2	53.30	53.50	5	21,101	0.02%
2018/12/13	16	53.96	19	54.15	54.30	-3	21,248	-0.01%
2018/12/12	15	53.39	12	53.68	53.70	3	21,266	0.01%
2018/12/11	2	52.40	3	52.77	52.90	-1	21,435	0.00%
2018/12/10	15	53.08	0	0.00	52.10	15	21,444	0.07%
2018/12/07	10	55.70	0	0.00	55.70	10	21,240	0.05%
2018/12/06	7	55.74	33	55.48	55.00	-26	21,318	-0.12%
2018/12/05	78	56.63	33	57.17	56.90	45	21,196	0.21%
2018/12/04	42	62.78	33	61.87	62.00	9	20,978	0.04%
2018/12/03	60	63.22	128	63.01	62.80	-68	21,411	-0.32%	大賣/
2018/11/30	12	61.00	18	61.03	61.00	-6	21,352	-0.03%
2018/11/29	51	61.65	22	61.95	60.30	29	21,074	0.14%
2018/11/28	3	58.63	15	58.93	58.60	-12	20,549	-0.06%
2018/11/27	2	56.05	7	57.34	58.00	-5	20,421	-0.02%
2018/11/26	0	0.00	12	57.20	57.30	-12	20,280	-0.06%
2018/11/23	14	56.86	38	57.02	56.10	-24	20,060	-0.12%
2018/11/22	47	58.26	6	58.27	58.00	41	19,999	0.21%
2018/11/21	1	56.60	4	57.33	57.80	-3	19,955	-0.02%
2018/11/20	1	57.10	10	57.19	57.50	-9	19,930	-0.05%
2018/11/19	9	56.89	16	57.03	57.50	-7	19,764	-0.04%
2018/11/16	1	56.00	2	56.45	54.60	-1	19,540	-0.01%
2018/11/15	12	55.95	11	55.91	55.90	1	19,505	0.01%
2018/11/14	14	56.71	47	56.88	56.50	-33	19,728	-0.17%
2018/11/13	47	55.92	49	55.87	56.20	-2	19,607	-0.01%
2018/11/12	12	53.82	3	53.70	53.80	9	19,062	0.05%
2018/11/09	87	54.16	27	53.81	54.20	60	19,229	0.31%
2018/11/08	26	55.17	35	54.38	53.80	-9	19,260	-0.05%
2018/11/07	7	54.86	18	54.80	55.20	-11	19,218	-0.06%
2018/11/06	10	52.84	74	52.77	52.20	-64	19,372	-0.33%
2018/11/05	13	56.12	2	55.80	55.70	11	19,130	0.06%
2018/11/02	36	56.15	39	56.36	56.10	-3	18,950	-0.02%
2018/11/01	6	53.72	91	53.79	54.40	-85	18,486	-0.46%
2018/10/31	19	50.68	18	50.78	51.40	1	18,245	0.01%
2018/10/30	14	47.91	31	48.36	48.50	-17	18,057	-0.09%
2018/10/29	29	45.91	14	46.25	46.60	15	18,136	0.08%
2018/10/26	24	45.97	9	46.36	46.00	15	18,007	0.08%
2018/10/25	30	46.24	1	46.80	45.75	29	17,850	0.16%
2018/10/24	9	50.05	1	49.55	49.30	8	17,412	0.05%
2018/10/23	19	50.92	7	50.69	50.50	12	17,196	0.07%
2018/10/22	15	52.16	56	50.96	52.50	-41	17,104	-0.24%
2018/10/19	83	51.89	10	51.76	52.10	73	17,086	0.43%
2018/10/18	70	52.28	3	51.70	51.50	67	16,829	0.40%
2018/10/17	72	55.39	68	55.36	54.40	4	16,582	0.02%
2018/10/16	50	55.10	26	56.49	54.10	24	16,399	0.15%
2018/10/15	55	56.69	43	56.42	57.20	12	15,984	0.08%
2018/10/12	0	0.00	32	51.99	53.30	-32	15,807	-0.20%
2018/10/11	23	47.97	30	48.20	48.50	-7	16,127	-0.04%
2018/10/09	6	52.70	11	53.42	52.30	-5	15,936	-0.03%
2018/10/08	23	52.75	7	52.59	52.70	16	15,934	0.10%
2018/10/05	10	52.42	12	52.99	52.20	-2	16,046	-0.01%
2018/10/04	61	55.48	15	54.59	53.90	46	15,944	0.29%
2018/10/03	5	58.36	1	57.80	57.80	4	15,634	0.03%
2018/10/02	23	58.58	0	0.00	58.40	23	15,806	0.15%
2018/10/01	20	58.40	23	59.20	59.20	-3	15,987	-0.02%
2018/09/28	6	59.18	0	0.00	58.10	6	16,032	0.04%
2018/09/27	12	59.13	8	59.53	59.80	4	16,022	0.02%
2018/09/26	22	60.59	12	59.90	60.20	10	16,059	0.06%
2018/09/25	1	60.40	37	60.97	61.70	-36	15,996	-0.23%
2018/09/21	6	58.15	3	58.03	58.50	3	15,787	0.02%
2018/09/20	32	59.69	0	0.00	59.50	32	15,577	0.21%
2018/09/19	6	60.55	1.2	60.94	60.00	4.8	15,619	0.03%
2018/09/18	16	59.54	34	59.68	59.30	-18	15,521	-0.12%
2018/09/17	17	60.77	81	60.37	61.20	-64	15,653	-0.41%
2018/09/14	69	59.59	6	59.63	59.60	63	15,536	0.41%
2018/09/13	11	56.81	6	58.13	57.50	5	15,487	0.03%
2018/09/12	17	57.95	2	57.70	57.40	15	15,392	0.10%
2018/09/11	43	59.34	18	60.02	60.10	25	15,284	0.16%
2018/09/10	6	58.32	106	58.62	59.40	-100	15,273	-0.65%	大賣/
2018/09/07	76	58.36	122	59.22	57.50	-46	15,057	-0.31%	大賣/
2018/09/06	18	64.05	5	63.94	63.60	13	14,555	0.09%
2018/09/05	3	66.80	4	67.53	66.60	-1	14,461	-0.01%
2018/09/04	6	67.37	5	67.62	67.60	1	14,515	0.01%
2018/09/03	24	67.91	2	67.20	66.70	22	14,537	0.15%
2018/08/31	32	68.80	33	68.97	69.70	-1	14,532	-0.01%
2018/08/30	2	69.50	6	69.40	69.80	-4	14,599	-0.03%
2018/08/29	39	70.45	3	70.10	69.90	36	14,638	0.25%
2018/08/28	50	71.77	9	71.71	70.70	41	14,686	0.28%
2018/08/27	17	69.76	20	68.99	70.10	-3	14,685	-0.02%
2018/08/24	10	67.10	116	67.31	67.40	-106	14,615	-0.73%	大賣/鉅額交易
2018/08/23	29	67.09	1	67.00	67.30	28	14,816	0.19%
2018/08/22	77	68.29	46	67.97	67.40	31	15,016	0.21%
2018/08/21	33	68.38	51	67.81	68.50	-18	14,898	-0.12%
2018/08/20	22	66.28	4	65.85	65.70	18	14,733	0.12%
2018/08/17	18	66.31	18	65.72	65.00	0	14,696	0.00%
2018/08/16	17	65.60	14	67.01	67.30	3	14,730	0.02%
2018/08/15	19	68.61	0	0.00	67.70	19	14,720	0.13%
2018/08/14	8	68.50	10	69.15	70.20	-2	14,828	-0.01%
2018/08/13	19	69.65	4	69.80	68.90	15	14,780	0.10%
2018/08/10	3	73.67	4	73.38	73.20	-1	14,684	-0.01%
2018/08/09	2	73.85	0	0.00	73.80	2	15,217	0.01%
2018/08/08	17	75.07	0	0.00	73.70	17	15,904	0.11%
2018/08/07	3	74.30	3	74.47	74.30	0	15,697	0.00%
2018/08/06	40	74.16	185.3	74.21	73.60	-145.3	15,527	-0.94%	大賣/鉅額交易
2018/08/03	39	76.82	5	76.12	75.80	34	15,434	0.22%
2018/08/02	3	78.30	0	0.00	78.40	3	15,088	0.02%
2018/08/01	1	78.40	3	79.13	79.60	-2	15,260	-0.01%
2018/07/31	9	78.72	1	78.60	78.60	8	15,524	0.05%
2018/07/30	26	79.69	33	79.50	79.60	-7	15,472	-0.05%
2018/07/27	1	81.50	2	81.80	81.90	-1	15,429	-0.01%
2018/07/26	9	81.02	6	81.67	81.00	3	15,483	0.02%
2018/07/25	4	79.85	5	80.40	80.70	-1	15,438	-0.01%
2018/07/24	7	78.41	2	78.25	78.70	5	15,313	0.03%
2018/07/23	6	78.90	2	78.55	78.50	4	15,282	0.03%
2018/07/20	15	80.69	1	80.50	80.50	14	15,145	0.09%
2018/07/19	25	81.64	38	81.37	80.20	-13	14,995	-0.09%
2018/07/18	101	85.59	67	85.46	84.00	34	14,804	0.23%	大買/
2018/07/17	59	86.79	15	87.67	88.10	44	14,268	0.31%
2018/07/16	30	87.93	11	87.43	86.00	19	14,503	0.13%
2018/07/13	37	86.68	13	88.10	88.80	24	14,830	0.16%
2018/07/12	22	85.37	21	85.86	86.00	1	14,930	0.01%
2018/07/11	0	0.00	47	82.77	83.60	-47	14,854	-0.32%
2018/07/10	12	82.94	13.1	83.67	83.90	-1.1	14,839	-0.01%
2018/07/09	55	80.36	15	80.88	81.00	40	14,834	0.27%
2018/07/06	16	79.28	41	79.57	79.30	-25	14,766	-0.17%
2018/07/05	33	79.45	31	79.36	78.10	2	14,840	0.01%
2018/07/04	17	81.42	4	81.73	80.90	13	14,867	0.09%
2018/07/03	11	82.25	15	82.43	81.80	-4	14,987	-0.03%
2018/07/02	5	82.48	3	81.20	81.00	2	15,008	0.01%
2018/06/29	13	82.94	8	83.45	83.20	5	15,006	0.03%
2018/06/28	37	82.29	9	82.56	83.00	28	14,896	0.19%
2018/06/27	3	87.67	39	86.85	87.20	-36	14,905	-0.24%
2018/06/26	35	85.17	57	83.96	85.40	-22	14,884	-0.15%
2018/06/25	12	88.68	0	0.00	86.50	12	14,928	0.08%
2018/06/22	4	92.15	2	91.35	92.50	2	14,980	0.01%
2018/06/21	1	92.40	1	91.90	92.50	0	15,189	0.00%
2018/06/20	32	90.97	1	90.40	90.40	31	15,469	0.20%
2018/06/19	19	91.50	1	92.00	90.60	18	15,738	0.11%
2018/06/15	116	92.12	3	92.23	92.30	113	15,984	0.71%	大買/鉅額交易
2018/06/14	94	93.47	4	93.53	93.00	90	16,223	0.55%
2018/06/13	35	95.32	89	96.03	94.00	-54	16,634	-0.32%
2018/06/12	152	98.81	31	98.08	97.60	121	17,044	0.71%	大買/鉅額交易
2018/06/11	21	99.57	0	0.00	100.50	21	17,150	0.12%
2018/06/08	73	99.70	7	99.59	99.80	66	17,589	0.38%
2018/06/07	5	100.00	5	100.80	101.00	0	18,378	0.00%
2018/06/06	9	100.33	11	100.45	100.00	-2	18,443	-0.01%
2018/06/05	52	100.65	48.8	100.23	101.00	3.2	18,596	0.02%
2018/06/04	0	0.00	20	100.45	100.50	-20	18,828	-0.11%
2018/06/01	8	97.76	92	97.91	97.50	-84	18,800	-0.45%
2018/05/31	1	98.40	13	99.34	99.60	-12	18,818	-0.06%
2018/05/30	18	95.87	17	96.66	96.50	1	18,634	0.01%
2018/05/29	1	99.40	268	99.40	98.90	-267	18,503	-1.44%	大賣/鉅額交易
2018/05/28	18	99.26	11	99.81	99.30	7	18,719	0.04%
2018/05/25	129	102.03	6	102.17	100.50	123	19,323	0.64%	大買/鉅額交易
2018/05/24	12	100.17	30	101.37	102.00	-18	19,520	-0.09%
2018/05/23	128	99.02	5	99.16	99.30	123	19,558	0.63%	大買/鉅額交易
2018/05/22	178	100.30	37	100.99	97.20	141	19,441	0.73%	大買/鉅額交易
2018/05/21	28	99.21	4	99.65	99.00	24	19,640	0.12%
2018/05/18	12	99.57	5	99.30	98.90	7	19,694	0.04%
2018/05/17	15	106.17	32	105.00	101.50	-17	19,593	-0.09%
2018/05/16	35	101.79	82	100.70	102.50	-47	19,118	-0.25%
2018/05/15	5	95.18	6	95.88	95.50	-1	18,718	-0.01%
2018/05/14	3	95.20	25	96.67	95.30	-22	19,002	-0.12%
2018/05/11	47	96.54	20	96.31	95.60	27	19,074	0.14%
2018/05/10	16	94.81	0	0.00	93.60	16	18,979	0.08%
2018/05/09	0	0.00	37	94.15	94.40	-37	19,083	-0.19%
2018/05/08	1	94.20	17.1	93.90	94.00	-16.1	18,972	-0.09%
2018/05/04	1	91.20	2	92.35	91.70	-1	18,653	-0.01%
2018/05/03	2	90.00	7	90.31	89.90	-5	18,672	-0.03%
2018/05/02	3	91.77	1	93.90	91.70	2	18,748	0.01%
2018/04/30	6	92.25	5	92.36	93.00	1	18,689	0.01%
2018/04/27	0	0.00	11	93.09	93.10	-11	18,725	-0.06%
2018/04/26	5	90.60	11	92.97	91.80	-6	18,716	-0.03%
2018/04/25	5	90.14	11	90.46	90.80	-6	18,742	-0.03%
2018/04/24	7	89.91	7	89.74	90.10	0	18,877	0.00%
2018/04/23	2	92.50	4	92.63	93.00	-2	19,254	-0.01%
2018/04/20	126	95.34	5	95.54	92.70	121	19,486	0.62%	大買/鉅額交易
2018/04/19	32	97.21	28	97.03	97.90	4	19,220	0.02%
2018/04/18	4	93.23	13	93.12	93.10	-9	18,841	-0.05%
2018/04/17	10	90.23	10	89.50	89.50	0	18,660	0.00%
2018/04/16	2	92.50	2	92.35	92.20	0	18,787	0.00%
2018/04/13	2	93.90	6	94.28	93.40	-4	18,749	-0.02%
2018/04/12	7	92.69	6.2	92.31	92.50	0.8	18,780	0.00%
2018/04/11	11	93.26	3	92.00	91.20	8	19,053	0.04%
2018/04/10	4	90.20	22	89.40	91.90	-18	19,019	-0.09%
2018/04/09	10	88.79	2	89.15	88.50	8	19,053	0.04%
2018/04/03	8	90.18	1	90.90	90.60	7	18,913	0.04%
2018/04/02	3	92.50	2	92.50	91.70	1	18,896	0.01%
2018/03/31	0	0.00	5	91.80	92.00	-5	18,981	-0.03%
2018/03/30	19	92.37	14	91.59	91.80	5	19,101	0.03%
2018/03/29	4	91.73	12	91.70	92.30	-8	19,052	-0.04%
2018/03/28	38	91.92	5	91.16	90.70	33	18,971	0.17%
2018/03/27	16	93.66	56.3	94.93	95.40	-40.3	18,730	-0.22%
2018/03/26	15	92.36	4	92.65	92.00	11	18,622	0.06%
2018/03/23	67	92.79	20	93.20	94.50	47	18,478	0.25%
2018/03/22	17	96.32	25	96.85	96.30	-8	18,238	-0.04%
2018/03/21	5	98.56	28.4	98.14	99.00	-23.4	17,895	-0.13%
2018/03/20	5	95.74	2	96.30	95.00	3	17,524	0.02%
2018/03/19	26	97.84	67	97.48	97.00	-41	17,250	-0.24%
2018/03/16	39	93.04	78	93.40	94.20	-39	16,725	-0.23%
2018/03/15	5	90.34	13	90.45	91.00	-8	16,156	-0.05%
2018/03/14	95	90.42	53	91.17	89.40	42	16,113	0.26%
2018/03/13	28	88.25	61	88.15	89.90	-33	15,958	-0.21%
2018/03/12	7	84.29	268	84.15	83.00	-261	15,361	-1.70%	大賣/鉅額交易
2018/03/09	42	82.88	14	83.46	83.30	28	15,454	0.18%
2018/03/08	15	82.08	21	82.23	82.00	-6	15,864	-0.04%
2018/03/07	105	80.41	13	80.15	80.00	92	15,939	0.58%	大買/
2018/03/06	211	80.18	3	80.20	79.60	208	16,308	1.28%	大買/鉅額交易
2018/03/05	7	78.50	1.6	78.40	78.40	5.4	16,806	0.03%
2018/03/02	12	78.25	101	78.01	78.40	-89	16,955	-0.52%	大賣/
2018/03/01	15	79.75	6	79.52	78.70	9	16,954	0.05%
2018/02/27	148	82.21	26.1	82.21	80.80	122	16,838	0.72%	大買/鉅額交易
2018/02/26	9	81.14	9	81.04	81.00	0	16,145	0.00%
2018/02/23	3	79.33	4	79.88	79.90	-1	16,437	-0.01%
2018/02/22	5	79.16	33	79.48	79.30	-28	16,460	-0.17%
2018/02/21	21	79.39	123	79.71	79.90	-102	16,493	-0.62%	大賣/鉅額交易
2018/02/12	6	75.00	11	75.57	76.00	-5	16,049	-0.03%
2018/02/09	22	71.24	16	72.51	73.30	6	15,942	0.04%
2018/02/08	6	72.78	1	72.60	72.70	5	15,942	0.03%
2018/02/07	72	76.44	2	77.90	73.60	70	15,895	0.44%
2018/02/06	59	73.24	29	74.53	72.40	30	15,857	0.19%
2018/02/05	7	76.94	87	76.82	77.40	-80	15,869	-0.50%
2018/02/02	19	80.21	24	80.52	79.60	-5	16,005	-0.03%
2018/02/01	3	80.60	8	80.90	81.20	-5	16,025	-0.03%
2018/01/31	6	77.93	8	79.06	79.40	-2	16,008	-0.01%
2018/01/30	15	79.11	2	79.50	78.40	13	16,229	0.08%
2018/01/29	4	79.68	0.2	78.80	78.80	3.8	16,170	0.02%
2018/01/26	1	78.50	4	79.60	79.40	-3	16,229	-0.02%
2018/01/25	9	79.36	3	80.13	78.50	6	16,320	0.04%
2018/01/24	1	80.30	0	0.00	80.50	1	16,586	0.01%
2018/01/23	8	80.64	3	80.93	80.20	5	16,916	0.03%
2018/01/22	12	79.88	418	79.64	80.50	-406	17,064	-2.38%	大賣/鉅額交易
2018/01/19	3	80.73	0	0.00	80.60	3	17,178	0.02%
2018/01/18	8	82.13	13	82.95	82.00	-5	17,082	-0.03%
2018/01/17	40	83.24	23	81.23	81.00	17	16,966	0.10%
2018/01/16	62	84.14	5	84.42	85.00	57	16,460	0.35%
2018/01/15	81	83.07	24	82.39	83.40	57	16,305	0.35%
2018/01/12	2	80.90	13	80.75	81.40	-11	16,449	-0.07%
2018/01/11	314	80.35	5	80.34	80.30	309	16,696	1.85%	大買/鉅額交易
2018/01/10	14	79.17	6	78.40	78.30	8	17,035	0.05%
2018/01/09	2	83.70	0	0.00	82.60	2	17,423	0.01%
2018/01/08	3	84.40	330	84.11	83.50	-327	17,815	-1.84%	大賣/鉅額交易
2018/01/05	6	83.73	11	83.40	83.50	-5	18,110	-0.03%
2018/01/04	1	81.40	21	80.91	81.50	-20	17,929	-0.11%
2018/01/03	3	80.20	6	80.20	80.30	-3	18,254	-0.02%
2018/01/02	5	78.50	8	77.95	78.00	-3	18,418	-0.02%