南亞科 (2408)-元大-花蓮券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
5,734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－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	64.20	0	0.00	64.80	1	18,106	0.01%
2024/05/13	1	64.50	1	64.50	64.40	0	18,155	0.00%
2024/05/10	3	64.23	1	64.60	64.40	2	18,236	0.01%
2024/05/09	1	64.50	0	0.00	64.00	1	18,117	0.01%
2024/05/08	1	66.60	0	0.00	66.60	1	17,883	0.01%
2024/05/07	18	67.94	2	67.90	66.80	16	17,914	0.09%
2024/05/06	4	67.65	62	67.74	66.90	-58	17,662	-0.33%
2024/05/03	0	0.00	2.4	66.99	65.80	-2.4	17,378	-0.01%
2024/04/30	1	66.80	0	0.00	66.10	1	17,441	0.01%
2024/04/29	30	66.90	21.2	67.32	67.50	8.9	17,653	0.05%
2024/04/26	9.3	65.46	150	65.80	65.70	-140.7	17,681	-0.80%	大賣/鉅額交易
2024/04/25	12	65.12	8	66.06	65.60	4	17,603	0.02%
2024/04/24	60	65.45	26.9	65.57	65.50	33.1	17,558	0.19%
2024/04/23	151.1	62.98	3.2	62.02	62.80	147.9	17,548	0.84%	大買/鉅額交易
2024/04/22	11.4	61.30	0	0.00	61.20	11.4	17,538	0.07%
2024/04/19	13.6	62.40	3	62.97	62.00	10.6	17,518	0.06%
2024/04/18	0	0.00	5	63.80	64.30	-5	17,403	-0.03%
2024/04/17	20	65.09	3	65.33	64.50	17	17,751	0.10%
2024/04/16	27.9	66.41	4	65.12	65.50	23.9	17,642	0.14%
2024/04/15	14.3	69.82	8	69.99	70.00	6.2	17,334	0.04%
2024/04/12	43	71.88	7	71.83	71.80	36	17,232	0.21%
2024/04/11	4.2	70.76	1	70.80	70.60	3.2	16,845	0.02%
2024/04/10	4	70.60	30.2	70.24	70.20	-26.2	16,560	-0.16%
2024/04/09	20	68.30	27	68.26	68.40	-7	16,334	-0.04%
2024/04/08	7	68.80	6	67.90	68.10	1	16,321	0.01%
2024/04/03	3.1	68.12	5	68.16	68.20	-1.9	16,271	-0.01%
2024/04/02	14	70.21	14	70.25	69.10	0	16,456	0.00%
2024/04/01	22.7	69.26	5	69.00	69.40	17.7	16,546	0.11%
2024/03/29	0.3	67.60	42	67.72	67.70	-41.7	16,468	-0.25%
2024/03/28	17	68.21	7	67.99	67.60	10	16,442	0.06%
2024/03/27	3.1	68.11	6	68.20	67.90	-2.9	16,791	-0.02%
2024/03/26	18.1	68.15	10	68.81	68.10	8.1	16,954	0.05%
2024/03/25	10	68.45	4.4	68.58	68.50	5.6	16,725	0.03%
2024/03/22	70.6	69.80	96	69.99	69.60	-25.4	16,622	-0.15%
2024/03/21	53	65.84	52.2	66.24	67.60	0.8	15,466	0.01%
2024/03/20	13.1	61.84	0	0.00	61.50	13.1	14,939	0.09%
2024/03/19	4.1	62.41	0	0.00	62.30	4.1	15,179	0.03%
2024/03/18	16.7	62.60	0	0.00	62.40	16.7	15,160	0.11%
2024/03/15	1	63.80	3	63.80	63.90	-2	15,090	-0.01%
2024/03/14	10.1	63.87	0	0.00	63.80	10.1	15,053	0.07%
2024/03/13	31.5	64.20	0	0.00	63.30	31.5	15,008	0.21%
2024/03/12	5	65.56	1	65.70	65.70	4	14,785	0.03%
2024/03/11	3	66.00	2	67.00	65.80	1	14,793	0.01%
2024/03/08	11.7	65.21	0	0.00	65.00	11.7	14,679	0.08%
2024/03/07	13.1	66.29	2	66.15	65.70	11.1	14,685	0.08%
2024/03/06	7.1	65.39	1	65.20	65.10	6.1	14,756	0.04%
2024/03/05	5.2	65.90	3	65.97	65.80	2.2	15,155	0.01%
2024/03/04	8	66.73	0	0.00	66.50	8	15,704	0.05%
2024/03/01	6.8	66.64	5	66.92	66.30	1.8	16,281	0.01%
2024/02/29	4	67.03	2.3	67.35	67.30	1.7	16,437	0.01%
2024/02/27	6.5	67.20	7	68.63	66.30	-0.6	16,604	0.00%
2024/02/26	12.3	67.91	7	67.57	67.90	5.3	16,550	0.03%
2024/02/23	16	68.57	1	68.30	67.70	15	16,648	0.09%
2024/02/22	6	67.05	1.1	67.74	68.10	4.9	16,559	0.03%
2024/02/21	8	68.00	1	68.00	67.30	7	16,631	0.04%
2024/02/20	5	67.20	4.2	67.62	67.80	0.8	16,506	0.00%
2024/02/19	4.2	66.23	1	66.70	66.60	3.2	16,388	0.02%
2024/02/16	4.1	65.07	0	0.00	65.90	4.1	16,442	0.02%
2024/02/15	18.4	65.22	2	67.35	65.40	16.4	16,233	0.10%
2024/02/05	1.2	67.62	0	0.00	68.20	1.2	15,749	0.01%
2024/02/02	18.1	68.06	2.1	67.68	67.60	16	15,710	0.10%
2024/02/01	0.1	69.20	0	0.00	69.20	0.1	15,595	0.00%
2024/01/31	10	68.70	0	0.00	68.70	10	15,589	0.06%
2024/01/30	4	69.83	3	69.50	69.30	1	15,632	0.01%
2024/01/29	1	70.90	12	70.89	70.80	-11	15,743	-0.07%
2024/01/26	1	71.00	1.1	71.45	71.00	-0.1	15,757	0.00%
2024/01/25	1.1	71.05	14	71.40	71.00	-12.9	15,800	-0.08%
2024/01/24	2.1	71.35	3	71.63	71.60	-0.9	15,743	-0.01%
2024/01/23	1	70.50	14	71.28	70.70	-13	15,551	-0.08%
2024/01/22	2.1	68.80	0	0.00	69.30	2.1	15,291	0.01%
2024/01/19	0	0.00	6	69.67	69.30	-6	15,260	-0.04%
2024/01/18	3	68.13	1	69.20	68.20	2	15,318	0.01%
2024/01/17	17	68.26	1	68.60	67.80	16	15,230	0.11%
2024/01/16	14	69.91	1	69.60	69.40	13	15,127	0.09%
2024/01/15	2	70.60	4	70.53	71.50	-2	15,034	-0.01%
2024/01/12	7	68.80	6	69.17	68.80	1	14,915	0.01%
2024/01/11	27.1	69.22	5	69.38	69.40	22.1	14,862	0.15%
2024/01/10	4.3	71.70	1	71.40	71.50	3.3	14,549	0.02%
2024/01/09	1	73.70	1	73.90	72.60	0	14,570	0.00%
2024/01/08	5.1	73.31	0	0.00	73.10	5.1	14,541	0.04%
2024/01/05	0	0.00	4	74.73	74.70	-4	14,614	-0.03%
2024/01/04	1.6	73.94	1	73.80	74.40	0.6	14,802	0.00%
2024/01/03	13.2	73.38	5	73.06	73.10	8.2	14,861	0.06%
2024/01/02	4	76.68	5	76.74	76.50	-1	14,627	-0.01%
2023/12/29	4	78.10	6	78.08	78.00	-2	14,616	-0.01%
2023/12/28	8	78.78	16	79.42	78.30	-8	14,536	-0.06%
2023/12/27	16	78.99	18	79.23	79.70	-2	14,374	-0.01%
2023/12/26	1	76.80	11	76.95	78.00	-10	14,081	-0.07%
2023/12/25	7	75.46	4	75.35	75.40	3	14,281	0.02%
2023/12/22	57	77.95	55	77.01	75.90	2	14,305	0.01%
2023/12/21	3	74.70	13.1	74.10	75.40	-10.1	13,770	-0.07%
2023/12/20	5	72.38	1	72.10	71.80	4	13,486	0.03%
2023/12/19	1.1	73.01	2	73.85	73.10	-0.9	13,411	-0.01%
2023/12/18	3	73.83	1	73.40	73.40	2	13,450	0.01%
2023/12/15	2	74.40	14	75.31	74.50	-12	13,379	-0.09%
2023/12/14	5	74.50	3.1	73.77	72.80	1.9	12,831	0.01%
2023/12/13	0	0.00	2	73.55	73.70	-2	12,607	-0.02%
2023/12/12	3	73.03	3	73.93	72.50	0	12,936	0.00%
2023/12/08	4	71.68	1	72.10	72.10	3	12,959	0.02%
2023/12/07	8	71.74	3	70.77	70.70	5	12,868	0.04%
2023/12/06	3	72.13	2	72.45	72.00	1	12,755	0.01%
2023/12/05	2	72.65	1	73.20	73.20	1	12,633	0.01%
2023/12/04	1	74.80	1	74.10	74.00	0	12,581	0.00%
2023/12/01	4	73.75	2	73.90	73.70	2	12,372	0.02%
2023/11/30	2	74.00	8	74.83	75.00	-6	12,116	-0.05%
2023/11/29	3	73.53	17.2	73.45	74.20	-14.2	11,568	-0.12%
2023/11/28	0	0.00	9	72.67	73.50	-9	11,080	-0.08%
2023/11/27	2	69.80	2	69.10	70.10	0	10,413	0.00%
2023/11/24	5	69.82	2	69.90	70.80	3	10,125	0.03%
2023/11/22	1	69.60	1	70.60	70.70	0	9,571	0.00%
2023/11/21	1	69.50	2	70.55	70.60	-1	9,356	-0.01%
2023/11/20	3	70.40	9	69.93	70.00	-6	9,141	-0.07%
2023/11/17	1	67.00	1	67.80	67.40	0	8,935	0.00%
2023/11/16	2	67.15	0	0.00	67.20	2	8,874	0.02%
2023/11/15	3.1	67.73	12	67.93	67.60	-8.9	8,836	-0.10%
2023/11/14	2	65.85	3	65.77	66.10	-1	8,635	-0.01%
2023/11/13	4	63.10	3	63.57	63.60	1	8,651	0.01%
2023/11/10	8	64.10	9	64.66	63.70	-1	8,596	-0.01%
2023/11/09	3	64.63	0	0.00	64.60	3	8,583	0.03%
2023/11/08	2.1	65.50	1	65.30	65.40	1.1	8,677	0.01%
2023/11/07	8	66.06	2	66.15	65.90	6	8,693	0.07%
2023/11/06	6	65.08	8	64.44	65.40	-2	8,664	-0.02%
2023/11/03	0	0.00	1	66.10	66.10	-1	8,452	-0.01%
2023/11/02	1	65.20	0	0.00	65.60	1	8,451	0.01%
2023/10/31	1	64.90	2	65.40	64.70	-1	8,416	-0.01%
2023/10/30	1	64.50	0	0.00	64.90	1	8,489	0.01%
2023/10/27	11	65.12	0	0.00	64.80	11	8,531	0.13%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	2.2	68.27	0	0.00	67.80	2.2	8,898	0.02%
2023/10/17	1	70.70	2	71.20	70.90	-1	8,886	-0.01%
2023/10/13	1	69.90	4	71.02	70.80	-3	8,919	-0.03%
2023/10/12	5.2	68.93	6	70.42	71.00	-0.8	8,808	-0.01%
2023/10/11	1	70.50	2	70.50	70.70	-1	8,569	-0.01%
2023/10/06	2	69.45	1	69.50	69.20	1	8,525	0.01%
2023/10/05	0	0.00	1	69.90	69.50	-1	8,578	-0.01%
2023/10/04	1	67.20	1	68.50	67.70	0	8,613	0.00%
2023/10/03	11	67.85	11	69.19	68.10	0	8,654	0.00%
2023/10/02	0	0.00	2	67.55	67.60	-2	8,587	-0.02%
2023/09/28	22	66.85	12	66.80	65.60	10	8,542	0.12%
2023/09/27	2	69.40	0	0.00	69.80	2	8,234	0.02%
2023/09/22	2	72.60	4	72.18	72.00	-2	8,461	-0.02%
2023/09/21	2	72.35	6	72.03	72.80	-4	8,584	-0.05%
2023/09/20	4	70.63	0	0.00	70.70	4	8,534	0.05%
2023/09/19	1	72.50	14	72.60	71.70	-13	8,729	-0.15%
2023/09/18	6	71.83	12	73.27	72.30	-6	8,931	-0.07%
2023/09/15	10	72.52	51.3	72.34	72.40	-41.3	9,068	-0.46%
2023/09/14	0	0.00	3	69.30	70.00	-3	8,745	-0.03%
2023/09/13	6.2	67.88	6	68.25	68.40	0.2	8,704	0.00%
2023/09/12	1	66.60	0	0.00	66.80	1	8,869	0.01%
2023/09/11	2	66.70	0	0.00	65.70	2	8,993	0.02%
2023/09/07	0	0.00	1	67.90	67.20	-1	9,409	-0.01%
2023/09/06	0.1	68.18	6	68.08	68.00	-5.9	9,453	-0.06%
2023/09/05	1	67.90	1	67.80	68.10	0	9,499	0.00%
2023/09/01	1	68.30	4	68.90	68.20	-3	9,565	-0.03%
2023/08/31	15	66.90	15	67.29	66.60	0	9,428	0.00%
2023/08/30	1	67.10	1	67.00	66.70	0	9,383	0.00%
2023/08/24	0	0.00	12	65.05	65.30	-12	10,028	-0.12%
2023/08/21	1	63.90	0	0.00	63.40	1	10,899	0.01%
2023/08/18	0	0.00	1	65.20	64.60	-1	11,063	-0.01%
2023/08/17	1	64.70	1	62.61	65.60	0	11,119	0.00%
2023/08/16	11	63.49	0	0.00	63.70	11	11,260	0.10%
2023/08/15	1	64.60	0	0.00	64.60	1	11,326	0.01%
2023/08/14	4	64.95	0	0.00	64.90	4	11,543	0.03%
2023/08/11	0	68.00	0	0.00	67.90	0	11,783	0.00%
2023/08/10	1	67.10	0	0.00	67.10	1	11,789	0.01%
2023/08/09	1	68.50	1	68.60	68.90	0	11,769	0.00%
2023/08/08	1	68.70	5	68.30	68.50	-4	11,788	-0.03%
2023/08/07	1	69.90	0	0.00	70.00	1	11,760	0.01%
2023/08/04	3	68.93	1.1	70.39	69.90	2	11,794	0.02%
2023/08/02	4	69.73	6	69.57	69.10	-2	11,778	-0.02%
2023/08/01	1	72.50	3.1	71.20	71.00	-2.1	11,775	-0.02%
2023/07/31	17	73.29	2	72.35	72.30	15	11,778	0.13%
2023/07/28	17	73.84	39	74.21	74.80	-22	11,713	-0.19%
2023/07/27	15	71.43	29	71.33	71.40	-14	11,480	-0.12%
2023/07/26	1	67.60	5	66.94	67.10	-4	11,341	-0.04%
2023/07/25	1	68.30	0	0.00	68.20	1	11,414	0.01%
2023/07/24	1	69.30	1	69.50	69.30	0	11,413	0.00%
2023/07/21	0	0.00	10	69.31	70.10	-10	11,443	-0.09%
2023/07/20	0	0.00	0	69.80	70.30	0	11,408	0.00%
2023/07/19	0	0.00	1	70.80	70.40	-1	11,461	-0.01%
2023/07/18	6	69.97	1	71.00	69.50	5	11,413	0.04%
2023/07/17	1	71.40	1	71.80	71.70	0	11,465	0.00%
2023/07/14	4	71.70	5	71.78	71.70	-1	11,512	-0.01%
2023/07/13	5.1	71.09	0	0.00	70.90	5.1	11,526	0.04%
2023/07/12	1	69.00	1	69.60	70.10	0	11,523	0.00%
2023/07/10	1	71.00	0	0.00	69.70	1	11,643	0.01%
2023/07/07	1	68.20	0	0.00	69.10	1	12,084	0.01%
2023/07/03	1	70.20	0	0.00	70.10	1	13,198	0.01%
2023/06/30	8	70.66	1	70.60	70.80	7	13,756	0.05%
2023/06/29	6	72.20	4	72.55	72.20	2	13,957	0.01%
2023/06/28	2	69.70	0	0.00	69.50	2	13,915	0.01%
2023/06/27	1	70.70	0	0.00	70.80	1	13,928	0.01%
2023/06/26	2	72.85	1	73.20	73.00	1	13,798	0.01%
2023/06/21	7	74.74	1	74.30	74.60	6	13,909	0.04%
2023/06/19	0	0.00	8	78.21	78.00	-8	13,645	-0.06%
2023/06/16	1	77.70	41	77.52	78.50	-40	13,584	-0.29%
2023/06/15	5.7	75.30	0	0.00	75.30	5.7	13,317	0.04%
2023/06/14	1.3	75.74	26	76.08	76.20	-24.7	13,331	-0.19%
2023/06/13	17	74.71	15	74.94	74.80	2	13,089	0.02%
2023/06/12	0	0.00	23	72.65	72.90	-23	12,895	-0.18%
2023/06/08	1	70.40	2	70.60	70.20	-1	12,837	-0.01%
2023/06/02	0	0.00	20	72.99	72.90	-20	13,091	-0.15%
2023/06/01	2	71.75	0	0.00	71.40	2	12,992	0.02%
2023/05/31	6	72.27	9	72.68	73.50	-3	12,867	-0.02%
2023/05/30	0	0.00	17	71.27	71.90	-17	12,652	-0.13%
2023/05/29	1	71.30	0	0.00	71.20	1	12,614	0.01%
2023/05/26	11	72.50	14.1	72.47	71.90	-3.1	12,517	-0.02%
2023/05/25	7	71.10	17.1	71.43	72.40	-10.1	12,261	-0.08%
2023/05/24	1.1	69.53	6	70.00	69.90	-4.9	11,824	-0.04%
2023/05/23	2	69.20	10	69.80	69.90	-8	11,637	-0.07%
2023/05/22	4.1	71.00	9.4	70.01	70.10	-5.3	11,504	-0.05%
2023/05/19	0	0.00	8.1	69.59	69.90	-8.1	11,249	-0.07%
2023/05/18	0.4	69.20	2	69.60	69.30	-1.6	11,183	-0.01%
2023/05/17	0	67.90	10	68.07	68.00	-10	10,951	-0.09%
2023/05/16	0	0.00	3	65.60	64.60	-3	10,611	-0.03%
2023/05/12	1	62.90	0	63.10	63.80	1	10,608	0.01%
2023/05/11	1	64.00	0	0.00	63.30	1	10,652	0.01%
2023/05/09	2	64.30	0	0.00	64.70	2	10,660	0.02%
2023/05/08	4	65.25	1	65.10	64.80	3	10,677	0.03%
2023/05/05	4	67.13	3	66.83	66.70	1	10,645	0.01%
2023/05/04	1	67.90	31	66.92	68.00	-30	10,703	-0.28%
2023/05/03	20	67.35	5	67.42	67.10	15	10,701	0.14%
2023/04/28	3	67.37	2	67.10	67.80	1	11,092	0.01%
2023/04/27	7	65.10	3.1	65.32	65.60	3.9	10,915	0.04%
2023/04/26	3	63.00	0	0.00	64.10	3	10,929	0.03%
2023/04/25	0	0.00	4	63.30	63.50	-4	10,897	-0.04%
2023/04/21	0	0.00	7	65.44	64.50	-7	10,840	-0.06%
2023/04/20	4	65.40	0.1	65.80	65.50	3.9	10,849	0.04%
2023/04/19	0	0.00	3	67.20	67.00	-3	10,886	-0.03%
2023/04/18	2	67.40	2	67.30	67.30	0	10,914	0.00%
2023/04/17	12	67.08	13	67.98	68.00	-1	11,094	-0.01%
2023/04/14	21	67.84	23	67.60	67.60	-2	11,065	-0.02%
2023/04/13	25.6	67.86	18	67.73	67.50	7.6	11,035	0.07%
2023/04/12	10	68.32	49	69.06	69.10	-39	10,786	-0.36%
2023/04/11	18	68.28	21	68.37	68.20	-3	10,277	-0.03%
2023/04/10	13	67.49	20.2	67.01	66.70	-7.2	9,887	-0.07%
2023/04/07	13	68.11	21.2	68.42	68.60	-8.2	9,551	-0.09%
2023/04/06	8.2	64.99	6	65.78	66.40	2.2	9,152	0.02%
2023/03/31	39.1	66.21	41	66.39	66.50	-1.9	8,839	-0.02%
2023/03/30	7.1	64.39	21	64.57	63.90	-13.9	8,287	-0.17%
2023/03/29	7.1	61.37	0	0.00	61.00	7.1	7,940	0.09%
2023/03/28	0.1	62.60	4	62.95	62.50	-3.9	7,909	-0.05%
2023/03/27	9	63.24	3	63.47	63.20	6	7,836	0.08%
2023/03/24	7	62.43	33	62.62	63.30	-26	7,789	-0.33%
2023/03/23	2	60.15	3	60.10	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	10	59.40	59.10	-10	7,411	-0.13%
2023/03/21	1	58.40	0	0.00	58.60	1	7,446	0.01%
2023/03/20	0	0.00	1	59.50	59.20	-1	7,469	-0.01%
2023/03/17	1	59.00	1	60.00	59.30	0	7,553	0.00%
2023/03/09	2	59.50	2	60.10	59.10	0	8,062	0.00%
2023/03/08	5	60.70	129.9	59.75	61.00	-124.9	8,128	-1.54%	大賣/鉅額交易
2023/03/07	0	0.00	44.3	58.65	58.50	-44.3	8,121	-0.55%
2023/03/06	3	57.73	0	0.00	57.70	3	8,223	0.04%
2023/03/03	20	57.20	10	58.00	57.90	10	8,220	0.12%
2023/03/02	45.1	57.11	2	57.80	57.30	43.1	8,249	0.52%
2023/03/01	48.1	57.56	0	0.00	57.30	48.1	8,250	0.58%
2023/02/24	1	58.41	0	0.00	58.40	1	8,296	0.01%
2023/02/23	4	58.85	0	0.00	59.50	4	8,398	0.05%
2023/02/22	3	58.77	0	0.00	58.70	3	8,649	0.03%
2023/02/20	8	59.70	3	60.20	60.00	5	8,908	0.06%
2023/02/17	0	0.00	2	59.70	59.70	-2	9,019	-0.02%
2023/02/16	1	59.10	9	59.90	59.70	-8	9,137	-0.09%
2023/02/15	3	58.57	1	58.50	58.50	2	9,312	0.02%
2023/02/14	2	58.20	3	58.60	58.40	-1	9,351	-0.01%
2023/02/13	0	57.90	0.4	58.00	57.60	-0.4	9,438	0.00%
2023/02/10	0	0.00	1	58.20	58.30	-1	9,554	-0.01%
2023/02/09	3	57.90	0	0.00	58.00	3	9,686	0.03%
2023/02/06	6	58.60	0	0.00	58.10	6	9,798	0.06%
2023/02/03	1	59.70	2	60.20	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	32	59.12	59.90	-32	9,835	-0.33%
2023/02/01	0.2	57.70	0	0.00	58.20	0.2	9,842	0.00%
2023/01/31	3	58.23	0	0.00	57.80	3	9,858	0.03%
2023/01/30	0	0.00	110	60.73	60.30	-110	9,772	-1.13%	大賣/鉅額交易
2023/01/17	0	0.00	1	57.30	57.70	-1	9,566	-0.01%
2023/01/16	1	57.50	4.3	57.09	57.50	-3.2	9,732	-0.03%
2023/01/13	0	0.00	0.3	56.04	56.00	-0.3	9,885	0.00%
2023/01/11	0	0.00	3	56.77	57.00	-3	10,492	-0.03%
2023/01/10	0.2	57.00	5	56.52	56.50	-4.8	10,614	-0.05%
2023/01/09	0.9	56.60	4.1	56.24	56.70	-3.2	10,734	-0.03%
2023/01/06	1	53.70	3	54.57	55.00	-2	11,045	-0.02%
2023/01/05	18.6	55.35	26	55.16	54.90	-7.4	11,150	-0.07%
2023/01/04	4.1	53.77	6	53.78	54.10	-1.9	11,365	-0.02%
2023/01/03	0.2	52.50	0	0.00	53.00	0.2	11,448	0.00%
2022/12/29	1	50.61	0	0.00	51.80	1	11,613	0.01%
2022/12/28	2	51.20	0	0.00	51.30	2	11,959	0.02%
2022/12/27	1.2	51.81	0	0.00	51.90	1.2	12,174	0.01%
2022/12/23	0	51.30	0	0.00	51.40	0	12,550	0.00%
2022/12/22	2	51.60	0	0.00	51.70	2	12,618	0.02%
2022/12/21	2	51.61	1	51.90	51.50	1	12,675	0.01%
2022/12/20	9.3	53.15	1	52.00	52.00	8.3	12,632	0.07%
2022/12/19	1	54.20	0	0.00	53.70	1	12,685	0.01%
2022/12/16	8	54.74	8	54.54	54.50	0	12,705	0.00%
2022/12/15	0	0.00	0.5	55.84	55.90	-0.5	12,692	0.00%
2022/12/14	0	0.00	2	55.60	55.50	-2	12,755	-0.02%
2022/12/13	4	54.93	0	0.00	54.80	4	12,848	0.03%
2022/12/12	0.1	53.70	0	0.00	54.80	0.1	12,909	0.00%
2022/12/07	2.1	53.67	0	0.00	53.50	2.1	13,037	0.02%
2022/12/06	4.3	54.77	1	54.30	54.30	3.3	12,971	0.03%
2022/12/05	1	56.20	1	56.30	56.20	0	12,790	0.00%
2022/12/02	16	56.34	2	56.00	56.10	14	12,759	0.11%
2022/12/01	2	57.80	7	58.67	57.50	-5	12,598	-0.04%
2022/11/30	14	56.45	1.1	56.41	56.80	13	12,465	0.10%
2022/11/29	4.2	56.89	1.1	57.00	57.20	3.2	12,256	0.03%
2022/11/28	3	58.70	2	58.80	58.50	1	12,021	0.01%
2022/11/25	0	59.70	0	0.00	59.70	0	11,941	0.00%
2022/11/24	1.2	60.12	2	60.00	59.90	-0.8	11,927	-0.01%
2022/11/23	0	0.00	2	59.30	59.80	-2	11,862	-0.02%
2022/11/21	22	59.10	0.2	59.30	58.40	21.8	11,699	0.19%
2022/11/18	27.2	60.70	15.1	61.55	60.70	12.1	11,515	0.11%
2022/11/17	0	58.90	0	58.30	58.90	0	11,262	0.00%
2022/11/16	1	60.10	2	60.15	60.10	-1	11,043	-0.01%
2022/11/15	0	59.39	0	0.00	59.70	0	10,935	0.00%
2022/11/14	0	59.70	1	60.10	59.90	-1	10,840	-0.01%
2022/11/11	0	0.00	8	59.44	59.80	-8	10,735	-0.07%
2022/11/10	3	57.27	12	57.63	58.00	-9	10,519	-0.09%
2022/11/09	4	57.95	3	57.83	58.10	1	10,463	0.01%
2022/11/08	1	56.90	7	56.96	57.10	-6	10,372	-0.06%
2022/11/07	1	55.42	11.4	56.83	56.90	-10.4	10,263	-0.10%
2022/11/04	10	54.90	0	0.00	54.90	10	10,120	0.10%
2022/11/03	0	0.00	2	55.90	56.00	-2	10,076	-0.02%
2022/11/01	0	54.23	0.1	54.60	54.00	-0.1	9,994	0.00%
2022/10/31	0	54.10	6	54.43	54.50	-6	10,018	-0.06%
2022/10/28	21.2	53.30	4	53.43	53.10	17.2	9,982	0.17%
2022/10/27	1	55.00	0	0.00	55.00	1	9,909	0.01%
2022/10/26	2.2	54.36	2	54.80	54.50	0.2	9,927	0.00%
2022/10/25	21	54.34	22.3	54.41	54.10	-1.3	9,873	-0.01%
2022/10/24	10	56.60	13	57.11	55.60	-3	9,777	-0.03%
2022/10/21	1	56.00	10.1	55.83	55.70	-9.1	9,588	-0.09%
2022/10/20	5.3	54.65	13.1	55.03	55.70	-7.8	9,364	-0.08%
2022/10/19	11	53.73	0	0.00	53.80	11	9,033	0.12%
2022/10/18	7	55.71	11	56.08	55.80	-4	8,832	-0.05%
2022/10/17	1	54.70	3	54.87	56.20	-2	8,778	-0.02%
2022/10/14	6	54.25	31	54.32	55.20	-25	8,617	-0.29%
2022/10/13	2	52.25	0	0.00	51.40	2	8,335	0.02%
2022/10/12	8	51.45	17	52.32	52.70	-9	8,264	-0.11%
2022/10/11	1	49.60	0	0.00	49.75	1	8,133	0.01%
2022/10/07	0	0.00	0	50.20	50.20	0	8,109	0.00%
2022/10/06	11	50.25	1	50.10	50.20	10	8,135	0.12%
2022/10/05	2	50.40	21	50.90	51.40	-19	8,133	-0.23%
2022/10/04	0	0.00	1	48.90	49.95	-1	7,909	-0.01%
2022/10/03	1.1	47.64	1	46.75	47.55	0.1	7,827	0.00%
2022/09/30	3	47.70	11	46.61	48.95	-8	7,875	-0.10%
2022/09/29	0	0.00	1	46.30	47.15	-1	7,887	-0.01%
2022/09/27	1	45.80	0.1	45.55	46.00	0.9	7,911	0.01%
2022/09/26	4.1	45.68	0	0.00	45.65	4.1	8,021	0.05%
2022/09/22	2	46.88	0	0.00	46.80	2	8,624	0.02%
2022/09/21	2	47.35	0.1	47.30	47.15	1.9	8,703	0.02%
2022/09/20	7.1	47.78	0	0.00	47.65	7.1	8,687	0.08%
2022/09/19	2.1	48.35	0	0.00	48.60	2.1	8,575	0.03%
2022/09/16	13	49.42	1	49.40	49.10	12	8,503	0.14%
2022/09/14	5	50.50	0	0.00	50.70	5	8,371	0.06%
2022/09/08	0	0.00	0	51.33	51.10	0	8,389	0.00%
2022/09/07	2	50.10	0	0.00	50.60	2	8,413	0.02%
2022/09/06	0	51.00	0	0.00	51.20	0	8,481	0.00%
2022/09/05	0	52.00	0	0.00	51.10	0	8,515	0.00%
2022/09/02	0	52.50	40	52.70	52.10	-40	8,675	-0.46%
2022/09/01	0	0.00	5	52.60	52.60	-5	8,715	-0.06%
2022/08/30	0	0.00	1	52.50	52.70	-1	8,656	-0.01%
2022/08/29	0	0.00	2	52.40	52.50	-2	8,668	-0.02%
2022/08/26	11	53.53	1.2	54.18	53.50	9.8	8,694	0.11%
2022/08/24	3	53.17	0	0.00	52.60	3	8,725	0.03%
2022/08/23	4	53.35	0	0.00	53.40	4	8,861	0.05%
2022/08/22	5	53.50	0	0.00	53.90	5	8,938	0.06%
2022/08/19	3	54.23	13	54.15	54.30	-10	9,026	-0.11%
2022/08/18	2.5	53.64	0	0.00	53.60	2.5	9,061	0.03%
2022/08/17	10	53.55	3	54.47	55.00	7	9,063	0.08%
2022/08/16	1.2	53.55	0	0.00	53.80	1.2	9,084	0.01%
2022/08/12	2	54.00	1	53.42	54.10	1	9,083	0.01%
2022/08/10	23	52.09	1	52.30	51.60	22	9,107	0.24%
2022/08/09	3	53.27	0	0.00	52.90	3	9,129	0.03%
2022/08/05	20	53.30	9	53.17	53.20	11	9,286	0.12%
2022/08/04	10	51.20	5	51.00	51.00	5	9,258	0.05%
2022/08/03	0	0.00	36	51.18	51.20	-36	9,277	-0.39%
2022/08/02	6	50.70	0	0.00	50.40	6	9,277	0.06%
2022/08/01	0	0.00	0.8	52.50	52.20	-0.8	9,213	-0.01%
2022/07/29	1	52.30	5	53.00	52.30	-4	9,232	-0.04%
2022/07/28	5	53.00	0	0.00	52.50	5	9,322	0.05%
2022/07/27	20	53.00	11	52.49	52.60	9	9,368	0.10%
2022/07/26	8	52.46	2	52.60	52.50	6	9,398	0.06%
2022/07/25	7	52.70	1	52.70	52.70	6	9,434	0.06%
2022/07/22	10	53.40	0	0.00	53.70	10	9,419	0.11%
2022/07/21	3	54.27	14	54.29	54.30	-11	9,328	-0.12%
2022/07/20	0	0.00	21.3	53.52	53.40	-21.3	9,332	-0.23%
2022/07/19	15	53.09	12	53.37	53.00	3	9,270	0.03%
2022/07/18	17.3	54.19	17	53.39	54.20	0.3	9,209	0.00%
2022/07/15	1	51.10	14	50.04	51.40	-13	8,975	-0.14%
2022/07/14	5	48.55	6	48.98	49.85	-1	8,934	-0.01%
2022/07/13	2	49.13	27	49.45	49.00	-25	8,893	-0.28%
2022/07/12	12	48.09	1	47.30	47.35	11	8,762	0.13%
2022/07/11	7	48.61	0	0.00	49.00	7	8,699	0.08%
2022/07/08	26	50.50	0	0.00	49.65	26	8,838	0.29%
2022/07/07	9	48.33	9	49.33	50.50	0	8,699	0.00%
2022/07/06	19	48.69	6	49.53	48.60	13	8,629	0.15%
2022/07/05	10	48.64	13	49.32	49.40	-3	8,597	-0.03%
2022/07/04	0	48.75	2	48.50	49.15	-2	8,559	-0.02%
2022/07/01	8.2	48.57	13	48.59	48.30	-4.8	8,567	-0.06%
2022/06/30	33.2	50.35	3	50.50	49.40	30.2	8,490	0.36%
2022/06/29	7	57.50	15	57.33	57.10	-8	8,100	-0.10%
2022/06/28	1	58.80	0	0.00	58.90	1	8,053	0.01%
2022/06/24	2	58.70	2	59.60	58.90	0	8,109	0.00%
2022/06/23	10	58.22	0	0.00	58.30	10	8,157	0.12%
2022/06/22	12	58.58	0	0.00	58.10	12	8,481	0.14%
2022/06/20	24	59.56	0	0.00	59.50	24	8,978	0.27%
2022/06/17	15.1	59.57	46	59.81	60.10	-30.9	9,071	-0.34%
2022/06/16	16.1	61.21	0	0.00	60.40	16.1	9,037	0.18%
2022/06/15	20	61.70	0	0.00	61.20	20	9,029	0.22%
2022/06/14	7	61.54	0	0.00	62.20	7	9,057	0.08%
2022/06/13	12.1	61.97	0	0.00	62.20	12.1	9,249	0.13%
2022/06/10	11	64.90	0	0.00	65.10	11	9,214	0.12%
2022/06/09	0	0.00	10	66.30	65.70	-10	9,270	-0.11%
2022/06/08	1	66.00	1	66.20	66.10	0	9,338	0.00%
2022/06/07	10	65.90	0	0.00	65.80	10	9,453	0.11%
2022/06/06	1	66.10	0	0.00	66.80	1	9,489	0.01%
2022/06/01	0	0.00	43	67.10	66.80	-43	9,880	-0.44%
2022/05/31	0	0.00	1	66.80	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	1	65.60	65.80	-1	9,947	-0.01%
2022/05/27	20	63.57	60	63.70	63.90	-40	9,937	-0.40%
2022/05/26	1	64.50	0	0.00	63.50	1	9,990	0.01%
2022/05/24	1.1	64.54	0	0.00	64.30	1.1	10,158	0.01%
2022/05/23	10	66.60	4	66.35	66.40	6	10,161	0.06%
2022/05/19	5	66.20	4	66.80	66.90	1	10,442	0.01%
2022/05/18	52	67.79	0	0.00	67.20	52	10,704	0.49%
2022/05/17	4	67.08	0.1	67.30	67.00	3.9	11,201	0.03%
2022/05/16	1	66.60	4	67.63	66.90	-3	11,396	-0.03%
2022/05/13	0	0.00	5	65.50	65.50	-5	11,314	-0.04%
2022/05/12	5	64.50	0	0.00	64.60	5	11,419	0.04%
2022/05/11	2	64.90	22	65.35	65.20	-20	11,594	-0.17%
2022/05/10	0.1	66.00	0	0.00	66.00	0.1	11,607	0.00%
2022/05/09	1	65.50	0	0.00	65.10	1	11,659	0.01%
2022/05/06	0	0.00	1	65.80	66.80	-1	11,759	-0.01%
2022/05/05	2	67.15	1	67.50	67.00	1	11,942	0.01%
2022/05/04	0.1	65.80	0	0.00	66.10	0.1	11,822	0.00%
2022/04/28	3	64.00	1	63.70	64.20	2	11,991	0.02%
2022/04/27	2	61.90	0	0.00	63.20	2	11,955	0.02%
2022/04/26	11	64.09	1	64.80	64.20	10	11,909	0.08%
2022/04/25	12	63.97	1	64.30	64.30	11	11,900	0.09%
2022/04/22	2	66.00	0	0.00	66.40	2	11,817	0.02%
2022/04/21	0	0.00	6	66.07	66.90	-6	11,799	-0.05%
2022/04/20	0	0.00	30	64.73	65.30	-30	11,771	-0.25%
2022/04/19	5	64.28	5	64.70	64.40	0	11,725	0.00%
2022/04/18	6	64.02	0	0.00	63.80	6	11,730	0.05%
2022/04/15	3	63.67	1	64.30	63.90	2	11,730	0.02%
2022/04/14	40	64.60	24	64.79	64.10	16	11,775	0.14%
2022/04/13	0	0.00	12	66.60	66.70	-12	11,644	-0.10%
2022/04/12	7	65.36	1	65.50	65.50	6	11,716	0.05%
2022/04/11	41.1	66.15	3	66.40	66.80	38.1	11,656	0.33%
2022/04/08	1	66.90	1	67.00	66.80	0	11,691	0.00%
2022/04/07	32	66.63	0	0.00	66.20	32	11,833	0.27%
2022/04/06	46.2	67.03	10	66.50	66.60	36.2	11,677	0.31%
2022/04/01	13	68.17	2	68.40	69.20	11	11,474	0.10%
2022/03/31	7	69.30	1	70.20	69.20	6	11,373	0.05%
2022/03/30	1	69.50	3	69.57	69.30	-2	11,324	-0.02%
2022/03/29	2	69.10	0	0.00	69.00	2	11,401	0.02%
2022/03/28	2	69.10	0	0.00	69.80	2	11,703	0.02%
2022/03/25	83.3	69.58	15	68.90	68.90	68.3	11,833	0.58%
2022/03/24	71	70.87	0	0.00	71.30	71	11,633	0.61%
2022/03/23	4	73.18	0	0.00	73.70	4	11,227	0.04%
2022/03/22	1	73.50	0	0.00	74.00	1	11,175	0.01%
2022/03/16	5	71.50	3	71.23	70.90	2	11,085	0.02%
2022/03/15	51	73.20	0	0.00	73.00	51	10,921	0.47%
2022/03/14	10	74.90	2	75.10	75.70	8	10,970	0.07%
2022/03/11	15.2	75.15	0	0.00	75.60	15.2	10,971	0.14%
2022/03/10	2	76.90	1	77.20	76.70	1	11,079	0.01%
2022/03/08	11	75.33	1	74.60	74.70	10	12,369	0.08%
2022/03/07	5	76.66	2	76.70	76.90	3	12,479	0.02%
2022/03/04	1	82.50	5.1	82.26	81.60	-4.1	12,687	-0.03%
2022/03/03	3	82.23	9.1	82.14	82.60	-6.1	12,750	-0.05%
2022/03/02	0	0.00	2	79.80	79.70	-2	12,753	-0.02%
2022/03/01	4	79.48	5.1	78.97	79.90	-1.1	12,792	-0.01%
2022/02/25	1	77.90	0.3	77.40	77.10	0.7	12,808	0.01%
2022/02/24	6	77.27	2	77.10	76.30	4	13,186	0.03%
2022/02/23	3.1	78.95	2	79.55	79.00	1.1	13,782	0.01%
2022/02/22	9	78.43	29.1	78.41	78.70	-20.1	13,846	-0.15%
2022/02/21	5	82.08	6.1	80.98	80.40	-1.1	13,791	-0.01%
2022/02/18	14.1	83.04	4	83.70	83.50	10.1	13,757	0.07%
2022/02/17	11	82.97	58	83.15	82.70	-47	13,560	-0.35%
2022/02/16	10	80.11	17.2	80.46	80.50	-7.2	13,157	-0.05%
2022/02/15	0	0.00	1	79.40	78.80	-1	12,947	-0.01%
2022/02/14	1	77.90	8.2	78.00	78.70	-7.2	12,952	-0.06%
2022/02/11	4.1	78.74	16	79.22	79.00	-12	13,023	-0.09%
2022/02/10	2	78.80	8.1	78.73	79.00	-6.1	13,004	-0.05%
2022/02/09	0.1	78.10	4	78.48	78.50	-3.9	13,050	-0.03%
2022/02/08	0	0.00	3.2	77.11	77.40	-3.2	13,067	-0.02%
2022/02/07	1	75.80	4	76.23	76.40	-3	13,149	-0.02%
2022/01/26	2.1	72.33	1	72.20	72.00	1.1	13,115	0.01%
2022/01/25	4.1	72.23	1.1	73.29	72.00	3.1	13,324	0.02%
2022/01/21	7	72.49	0	0.00	72.30	7	13,394	0.05%
2022/01/20	0.3	75.20	1	75.20	75.10	-0.8	13,388	-0.01%
2022/01/19	4	75.13	2	75.50	75.20	2	13,604	0.01%
2022/01/18	1	75.10	13	75.36	75.10	-12	13,634	-0.09%
2022/01/17	0	0.00	0.1	74.30	74.40	-0.1	13,652	0.00%
2022/01/14	7	74.49	2	74.40	74.30	5	13,716	0.04%
2022/01/13	0	0.00	0.1	74.10	74.60	-0.1	13,705	0.00%
2022/01/12	2	74.00	1	74.50	74.40	1	13,660	0.01%
2022/01/11	0.1	73.60	0	0.00	73.50	0.1	13,650	0.00%
2022/01/10	3	74.60	19	74.26	74.90	-16	13,727	-0.12%
2022/01/07	1	73.80	0	0.00	73.70	1	13,863	0.01%
2022/01/06	4.1	74.04	1	73.80	73.80	3.1	13,995	0.02%
2022/01/05	1	75.60	2	75.80	75.90	-1	14,067	-0.01%
2022/01/04	0	0.00	2	76.90	77.20	-2	14,085	-0.01%
2022/01/03	7	76.71	0	0.00	76.20	7	14,124	0.05%
2021/12/30	1	78.20	9.6	78.01	78.10	-8.6	14,152	-0.06%
2021/12/29	0	76.60	0	0.00	76.60	0	14,294	0.00%
2021/12/28	4	76.30	0	0.00	76.70	4	14,486	0.03%
2021/12/27	3	76.07	3	76.57	76.60	0	14,579	0.00%
2021/12/24	1	76.40	3	77.00	75.70	-2	14,725	-0.01%
2021/12/23	6	75.97	2	76.80	75.90	4	15,123	0.03%
2021/12/22	12	78.76	21	78.53	76.50	-9	15,403	-0.06%
2021/12/21	4	76.90	4	77.83	76.80	0	15,245	0.00%
2021/12/20	6	76.18	4.1	77.09	75.90	1.9	15,025	0.01%
2021/12/17	0	75.38	3	75.33	75.70	-3	14,877	-0.02%
2021/12/16	1.1	77.36	3	75.60	76.00	-1.9	14,944	-0.01%
2021/12/15	1	75.50	1.1	75.99	76.00	-0.1	14,956	0.00%
2021/12/14	3.1	75.13	4.3	75.41	74.80	-1.3	15,006	-0.01%
2021/12/13	2.1	77.26	13	78.11	76.60	-10.9	14,963	-0.07%
2021/12/10	7.2	77.81	9	77.82	77.80	-1.8	15,132	-0.01%
2021/12/09	1.3	77.75	8	77.36	77.50	-6.7	15,118	-0.04%
2021/12/08	12.5	77.78	9	77.07	76.90	3.5	15,080	0.02%
2021/12/07	8	77.14	11.7	77.34	77.50	-3.7	14,987	-0.02%
2021/12/06	5.1	77.62	7	77.89	77.50	-1.9	14,955	-0.01%
2021/12/03	33.6	78.20	23.1	78.75	78.80	10.5	14,926	0.07%
2021/12/02	1.5	79.69	41.2	79.34	79.80	-39.7	14,545	-0.27%
2021/12/01	10.3	75.85	48.6	75.77	76.00	-38.3	13,754	-0.28%
2021/11/30	46.2	75.27	58	75.77	74.20	-11.8	13,587	-0.09%
2021/11/29	8	73.88	4	73.25	73.30	4	13,246	0.03%
2021/11/26	16	73.78	6.5	74.30	73.50	9.5	13,296	0.07%
2021/11/25	8.3	74.52	21	74.67	74.40	-12.7	13,187	-0.10%
2021/11/24	7.2	75.21	14	75.29	75.40	-6.8	13,138	-0.05%
2021/11/23	45.2	75.31	39	75.52	75.70	6.2	13,139	0.05%
2021/11/22	413.1	74.12	436	74.38	75.40	-23	12,838	-0.18%	大買/大賣/
2021/11/19	10	69.78	2	70.50	69.60	8	12,097	0.07%
2021/11/18	13.2	71.34	8	71.47	71.60	5.2	12,059	0.04%
2021/11/17	7	70.77	6	71.15	71.00	1	12,046	0.01%
2021/11/16	1	69.90	4	70.20	70.80	-3	12,080	-0.02%
2021/11/15	9	69.97	18	70.30	70.30	-9	12,217	-0.07%
2021/11/12	6	68.28	2	68.55	68.70	4	12,256	0.03%
2021/11/11	11	68.53	1	68.90	68.00	10	12,517	0.08%
2021/11/10	1	69.10	38	69.83	69.90	-37	12,744	-0.29%
2021/11/09	1	68.70	34	68.54	68.70	-33	12,955	-0.25%
2021/11/08	0	0.00	5	67.36	67.60	-5	13,118	-0.04%
2021/11/05	16	66.11	4	66.10	65.70	12	13,668	0.09%
2021/11/04	34.3	67.25	4	66.68	66.70	30.3	13,805	0.22%
2021/11/03	5	68.56	57	68.23	68.60	-52	13,729	-0.38%
2021/11/02	8	66.26	10	68.02	66.50	-2	13,653	-0.01%
2021/11/01	3	67.30	4	67.75	67.00	-1	13,621	-0.01%
2021/10/29	12	66.36	79	67.05	66.50	-67	13,787	-0.49%
2021/10/28	8	66.51	19	66.68	66.50	-11	13,799	-0.08%
2021/10/27	8.9	64.71	29.2	65.09	66.20	-20.3	13,851	-0.15%
2021/10/26	6	64.05	5	64.20	63.70	1	13,765	0.01%
2021/10/25	5.1	62.01	0.2	62.52	63.50	4.9	13,794	0.04%
2021/10/22	5	62.40	0	0.00	62.10	5	13,900	0.04%
2021/10/21	1	62.80	6	63.80	62.50	-5	14,044	-0.04%
2021/10/20	1	63.60	0	0.00	63.50	1	14,119	0.01%
2021/10/19	0	0.00	2	63.20	63.50	-2	14,374	-0.01%
2021/10/18	10	63.02	6.1	64.31	62.70	3.9	14,627	0.03%
2021/10/15	3.1	63.26	3	63.67	63.70	0.1	15,092	0.00%
2021/10/14	1	62.30	35	62.04	62.30	-34	15,126	-0.22%
2021/10/13	5	60.49	1.4	60.04	59.40	3.7	15,201	0.02%
2021/10/12	3.4	60.53	10	60.50	61.00	-6.6	15,328	-0.04%
2021/10/08	1	61.70	1	62.80	61.60	0	15,434	0.00%
2021/10/07	2	61.80	1	61.80	61.60	1	15,727	0.01%
2021/10/06	11	62.79	3	62.20	61.40	8	16,326	0.05%
2021/10/05	15	63.71	2	63.70	64.60	13	16,722	0.08%
2021/10/04	9	64.57	9	65.24	64.90	0	16,830	0.00%
2021/10/01	32.1	64.50	14	64.81	64.30	18.1	16,962	0.11%
2021/09/30	25	66.97	18	67.49	65.90	7	17,021	0.04%
2021/09/29	23	66.02	22	66.60	67.20	1	16,775	0.01%
2021/09/28	0	0.00	30.2	66.30	66.30	-30.2	16,631	-0.18%
2021/09/27	1	64.40	25	64.64	64.60	-24	16,644	-0.14%
2021/09/24	5.1	64.69	12	64.86	64.90	-6.9	16,907	-0.04%
2021/09/23	0	0.00	13	64.29	64.40	-13	17,098	-0.08%
2021/09/22	7	62.87	6	63.10	63.00	1	17,247	0.01%
2021/09/17	0	0.00	0	64.50	64.90	0	17,496	0.00%
2021/09/16	9.2	64.31	2	64.40	64.60	7.2	17,933	0.04%
2021/09/15	44.2	64.65	11	64.48	64.00	33.2	18,073	0.18%
2021/09/14	1	66.30	0	0.00	66.20	1	18,197	0.01%
2021/09/13	21	66.06	2	66.05	65.80	19	18,298	0.10%
2021/09/10	7	65.69	13	66.58	66.80	-6	18,621	-0.03%
2021/09/09	2	65.30	1	65.20	65.60	1	18,639	0.01%
2021/09/08	8.1	64.45	2	63.90	64.30	6.1	18,710	0.03%
2021/09/07	11	65.41	1	65.50	65.20	10	18,732	0.05%
2021/09/06	11	66.73	3	67.40	66.40	8	18,731	0.04%
2021/09/03	7.1	66.17	0	0.00	66.00	7.1	18,706	0.04%
2021/09/02	19.1	67.05	3	67.27	66.20	16.1	18,806	0.09%
2021/09/01	4	67.40	8.1	67.58	68.10	-4.1	19,005	-0.02%
2021/08/31	2	66.15	2	66.30	66.40	0	18,924	0.00%
2021/08/30	0.1	65.50	4	66.15	66.40	-4	19,147	-0.02%
2021/08/27	16	64.82	1	65.50	65.00	15	19,410	0.08%
2021/08/26	17	65.95	4	66.48	65.30	13	19,518	0.07%
2021/08/25	3	66.67	6	66.73	67.00	-3	19,468	-0.02%
2021/08/24	10	66.07	12	67.28	66.00	-2	19,624	-0.01%
2021/08/23	7	66.10	2	66.95	66.80	5	19,651	0.03%
2021/08/20	7	65.96	11	65.52	64.60	-4	19,882	-0.02%
2021/08/19	11	66.65	0.2	67.50	65.70	10.8	19,903	0.05%
2021/08/18	4	67.93	14	67.79	69.00	-10	19,830	-0.05%
2021/08/17	27	66.83	18	67.01	66.60	9	19,940	0.05%
2021/08/16	15.2	65.58	17	65.36	66.30	-1.8	19,744	-0.01%
2021/08/13	12	64.51	6	64.82	64.30	6	19,530	0.03%
2021/08/12	11.1	66.43	6	66.22	66.30	5.1	19,218	0.03%
2021/08/11	20.3	68.19	6	68.08	67.30	14.3	19,072	0.07%
2021/08/10	12.2	72.00	0	0.00	70.90	12.2	18,705	0.07%
2021/08/09	1	72.50	2	73.60	73.70	-1	18,666	-0.01%
2021/08/06	6	74.02	0	0.00	73.60	6	18,793	0.03%
2021/08/05	4.3	74.91	5	75.26	75.20	-0.8	19,056	0.00%
2021/08/04	29	75.70	1	75.30	75.50	28	19,443	0.14%
2021/08/03	11	75.24	10	75.32	75.80	1	19,608	0.01%
2021/08/02	1	72.90	18	74.28	74.50	-17	19,682	-0.09%
2021/07/30	3.1	72.15	1	72.70	72.30	2.1	19,769	0.01%
2021/07/29	7	72.39	4	72.10	72.00	3	19,921	0.02%
2021/07/28	5	71.70	2	71.70	72.20	3	20,073	0.01%
2021/07/27	2	73.45	7	74.39	73.30	-5	20,281	-0.02%
2021/07/26	7	73.54	2	73.80	73.50	5	20,386	0.02%
2021/07/23	28	73.03	4	74.38	73.40	24	20,489	0.12%
2021/07/22	3	73.83	15	73.79	73.70	-12	20,352	-0.06%
2021/07/21	34	73.12	8	72.23	71.50	26	20,224	0.13%
2021/07/20	13	74.73	2	74.70	74.50	11	19,822	0.06%
2021/07/19	28	75.61	20	75.63	75.60	8	19,898	0.04%
2021/07/16	25	77.25	5	77.72	77.40	20	20,109	0.10%
2021/07/15	16	78.43	8	78.76	78.60	8	20,084	0.04%
2021/07/14	15.1	78.00	9	78.16	77.80	6.1	20,052	0.03%
2021/07/13	17	77.88	26	77.93	76.90	-9	19,790	-0.05%
2021/07/12	21.6	77.56	1.9	78.14	76.40	19.7	19,185	0.10%
2021/07/09	8.4	77.22	2.4	78.04	78.60	6	18,599	0.03%
2021/07/08	23.5	78.59	1	78.40	78.40	22.5	18,659	0.12%
2021/07/07	2	79.30	5	79.52	79.50	-3	18,813	-0.02%
2021/07/06	23.5	79.43	1	79.20	79.10	22.5	19,223	0.12%
2021/07/05	26	80.29	12	80.23	80.40	14	19,693	0.07%
2021/07/02	15	79.75	9.3	79.80	79.50	5.7	19,631	0.03%
2021/07/01	8	78.69	16.1	78.81	78.00	-8.1	19,620	-0.04%
2021/06/30	10	79.27	11	79.08	79.70	-1	19,992	-0.01%
2021/06/29	31	79.75	9	80.28	79.30	22	20,802	0.11%
2021/06/28	29.3	81.37	18	81.71	81.20	11.3	20,711	0.05%
2021/06/25	29.2	80.21	40	80.18	80.00	-10.9	20,404	-0.05%
2021/06/24	5	77.02	4	77.50	77.60	1	20,025	0.00%
2021/06/23	9	74.86	10	75.69	76.60	-1	19,915	-0.01%
2021/06/22	11	74.82	4	75.70	75.20	7	19,616	0.04%
2021/06/21	18	75.50	2	76.10	74.70	16	19,487	0.08%
2021/06/18	7	79.37	6	79.75	78.90	1	19,175	0.01%
2021/06/17	24	78.24	0	0.00	78.90	24	19,169	0.13%
2021/06/16	9	79.10	9	80.04	79.10	0	19,225	0.00%
2021/06/15	4	78.45	3	78.60	78.70	1	19,348	0.01%
2021/06/11	12	79.52	7	78.89	78.80	5	19,304	0.03%
2021/06/10	7	77.96	5	79.10	79.50	2	19,253	0.01%
2021/06/09	19.1	77.64	10	77.83	77.20	9.1	19,120	0.05%
2021/06/08	59	80.14	8	80.86	80.10	51	19,109	0.27%
2021/06/07	27	79.86	3	79.20	79.40	24	19,165	0.13%
2021/06/04	71	82.31	52	84.51	82.20	19	19,066	0.10%
2021/06/03	7	82.54	28	84.11	83.60	-21	18,935	-0.11%
2021/06/02	4	80.90	2	81.80	81.60	2	18,891	0.01%
2021/06/01	50	81.92	7	82.53	81.30	43	19,089	0.23%
2021/05/31	14	81.61	11	81.42	81.90	3	19,265	0.02%
2021/05/28	7	81.27	16	80.70	80.60	-9	19,541	-0.05%
2021/05/27	7	76.96	2	77.25	78.30	5	19,505	0.03%
2021/05/26	7	78.09	0	0.00	77.80	7	19,647	0.04%
2021/05/25	8	78.69	6	78.68	78.80	2	19,919	0.01%
2021/05/24	5	76.04	5	76.04	76.60	0	20,106	0.00%
2021/05/21	11	76.40	1	77.10	76.30	10	20,324	0.05%
2021/05/20	6	75.92	3	75.03	75.20	3	20,659	0.01%
2021/05/19	1	74.80	1	75.00	75.10	0	21,212	0.00%
2021/05/18	17	76.01	7	75.93	76.80	10	21,152	0.05%
2021/05/17	2	71.90	1	71.50	71.70	1	21,207	0.00%
2021/05/14	9	74.54	3	74.57	73.00	6	21,068	0.03%
2021/05/13	8	74.08	4	73.70	74.30	4	20,903	0.02%
2021/05/12	13	72.50	7	73.16	73.40	6	20,714	0.03%
2021/05/11	17	78.02	6	79.75	76.50	11	20,739	0.05%
2021/05/10	21	83.47	2	84.00	82.10	19	20,746	0.09%
2021/05/07	14	84.66	8	85.15	85.50	6	20,756	0.03%
2021/05/06	3	83.10	4	85.58	82.90	-1	20,692	0.00%
2021/05/05	21	84.00	0	0.00	82.70	21	20,497	0.10%
2021/05/04	23	85.03	7	85.74	85.30	16	20,372	0.08%
2021/05/03	28	89.60	5.1	88.77	87.70	23	20,113	0.11%
2021/04/29	22	92.74	1	93.10	91.60	21	19,847	0.11%
2021/04/28	3	94.57	0	0.00	94.40	3	19,756	0.02%
2021/04/27	5	94.22	1	95.00	94.00	4	19,929	0.02%
2021/04/26	8	95.76	7	95.64	95.90	1	19,902	0.00%
2021/04/23	36.2	93.27	21	94.26	94.40	15.1	19,919	0.08%
2021/04/22	66.3	94.88	11	96.01	93.40	55.3	19,931	0.28%
2021/04/21	10	99.05	4	98.20	98.30	6	19,622	0.03%
2021/04/20	2	100.75	7	100.64	99.70	-5	19,558	-0.03%
2021/04/19	1	99.70	6.2	100.64	99.40	-5.2	19,730	-0.03%
2021/04/16	10	99.14	4	99.35	98.70	6	20,139	0.03%
2021/04/15	8	98.79	4	98.80	99.00	4	20,435	0.02%
2021/04/14	12.2	99.62	4.6	99.51	99.70	7.6	20,480	0.04%
2021/04/13	3	100.86	10	102.45	100.00	-7	20,503	-0.03%
2021/04/12	16.2	100.59	8	99.49	99.10	8.2	20,485	0.04%
2021/04/09	10.3	98.78	32.5	101.16	102.50	-22.2	20,283	-0.11%
2021/04/08	8	97.53	6	98.20	98.30	2	19,732	0.01%
2021/04/07	10	97.41	4	96.93	97.10	6	19,728	0.03%
2021/04/06	20.3	97.92	7.2	97.99	97.30	13.1	19,707	0.07%
2021/04/01	158.1	99.17	184.7	99.69	100.50	-26.6	19,449	-0.14%	大買/大賣/
2021/03/31	1	93.00	7	93.11	91.90	-6	18,561	-0.03%
2021/03/30	4	91.50	1	91.90	92.20	3	18,589	0.02%
2021/03/29	4	91.28	4	92.40	91.20	0	18,703	0.00%
2021/03/26	1.1	90.35	4	91.95	91.90	-2.9	18,884	-0.02%
2021/03/25	0	0.00	1	89.50	89.60	-1	19,032	-0.01%
2021/03/24	5	90.52	1	90.00	90.00	4	19,048	0.02%
2021/03/23	0	0.00	5	92.72	91.70	-5	19,141	-0.03%
2021/03/22	13	91.43	4.5	91.09	90.90	8.5	19,233	0.04%
2021/03/19	15	92.93	2	92.50	92.50	13	19,282	0.07%
2021/03/18	3	95.43	21	94.31	95.50	-18	19,232	-0.09%
2021/03/17	10	91.98	0	0.00	91.90	10	19,428	0.05%
2021/03/16	1	93.30	11	94.13	93.40	-10	19,642	-0.05%
2021/03/15	4	92.38	3	92.83	93.20	1	19,972	0.01%
2021/03/12	3.5	93.46	46	93.13	93.50	-42.5	20,216	-0.21%
2021/03/11	1	90.10	7	90.66	91.40	-6	20,465	-0.03%
2021/03/10	5	88.28	1	88.80	87.60	4	21,091	0.02%
2021/03/09	8	86.28	1.1	87.46	86.70	6.9	21,468	0.03%
2021/03/08	20	89.98	3	89.30	88.60	17	22,177	0.08%
2021/03/05	9	90.00	1	89.30	89.70	8	22,681	0.04%
2021/03/04	18	92.35	2	93.10	91.80	16	22,635	0.07%
2021/03/03	15	91.80	2	91.75	92.00	13	22,511	0.06%
2021/03/02	11	96.66	3	98.83	95.50	8	22,276	0.04%
2021/02/26	7	96.39	5	96.44	96.50	2	22,274	0.01%
2021/02/25	6	99.53	11	100.26	98.50	-5	22,237	-0.02%
2021/02/24	16.1	98.90	14	99.74	96.60	2.1	22,219	0.01%
2021/02/23	7	96.51	4	97.95	98.40	3	21,957	0.01%
2021/02/22	12.2	96.87	13.2	97.25	97.10	-1	21,922	0.00%
2021/02/19	102	92.38	113	91.76	93.00	-11	21,797	-0.05%	大買/大賣/
2021/02/18	3	89.80	2	90.45	89.90	1	21,892	0.00%
2021/02/17	6	90.03	4.2	90.17	89.90	1.8	22,303	0.01%
2021/02/05	17	86.63	8	86.74	86.70	9	22,090	0.04%
2021/02/04	2	85.50	4	86.28	86.60	-2	22,357	-0.01%
2021/02/03	11	87.51	9	86.87	86.30	2	22,408	0.01%
2021/02/02	22.1	87.69	30	88.25	86.90	-8	22,289	-0.04%
2021/02/01	6.2	84.29	36.4	85.08	86.30	-30.2	21,772	-0.14%
2021/01/29	6	81.80	6	80.80	79.90	0	21,489	0.00%
2021/01/28	5	79.92	2	79.10	79.40	3	21,291	0.01%
2021/01/27	17	82.27	8	83.34	82.50	9	21,208	0.04%
2021/01/26	4	83.78	1	84.60	83.00	3	21,177	0.01%
2021/01/25	7	84.20	10	85.20	85.10	-3	21,098	-0.01%
2021/01/22	10	85.06	0.5	85.80	85.40	9.5	21,067	0.05%
2021/01/21	0	0.00	9.6	86.83	85.80	-9.6	21,102	-0.05%
2021/01/20	9	85.44	11	86.49	84.30	-2	21,175	-0.01%
2021/01/19	11	85.70	6	86.72	86.80	5	21,044	0.02%
2021/01/18	1	83.80	12	83.88	86.00	-11	21,034	-0.05%
2021/01/15	27.4	87.68	1	86.80	86.20	26.4	20,941	0.13%
2021/01/14	3.4	88.80	14	90.10	89.80	-10.6	20,784	-0.05%
2021/01/13	5	88.32	10.1	88.41	88.70	-5.1	20,666	-0.02%
2021/01/12	11	88.75	6	89.73	87.70	5	20,534	0.02%
2021/01/11	53.7	91.76	35	91.10	91.20	18.7	20,327	0.09%
2021/01/08	12	95.13	33	94.85	96.70	-21	19,981	-0.11%
2021/01/07	6	92.92	12	92.95	92.80	-6	19,808	-0.03%
2021/01/06	6	92.32	20	92.17	91.50	-14	20,333	-0.07%
2021/01/05	16	91.84	94	90.11	90.50	-78	20,428	-0.38%
2021/01/04	84	90.65	25.1	90.41	90.70	58.9	20,516	0.29%
2020/12/31	15	86.13	1	86.80	86.80	14	20,634	0.07%
2020/12/30	16	87.01	4	87.98	87.30	12	21,205	0.06%
2020/12/29	14.1	87.20	5	87.20	87.00	9.1	21,092	0.04%
2020/12/28	7	86.71	23	88.33	89.10	-16	21,056	-0.08%
2020/12/25	12	84.13	2	85.65	84.00	10	20,958	0.05%
2020/12/24	2	84.80	16	85.57	85.30	-14	21,220	-0.07%
2020/12/23	3	81.77	5	81.50	83.00	-2	21,196	-0.01%
2020/12/22	4	82.25	4	82.33	81.20	0	21,100	0.00%
2020/12/21	7	84.39	1	86.30	84.20	6	20,900	0.03%
2020/12/18	7	85.41	6	85.15	84.80	1	20,833	0.00%
2020/12/17	2	86.80	1	87.90	85.70	1	20,928	0.00%
2020/12/16	1	85.90	2	86.60	85.80	-1	20,906	0.00%
2020/12/15	2	85.30	9	85.57	84.10	-7	20,956	-0.03%
2020/12/14	3	85.20	5	84.06	85.30	-2	21,185	-0.01%
2020/12/11	31	84.63	11	85.42	85.30	20	21,155	0.09%
2020/12/10	35	88.64	27	89.14	88.30	8	20,817	0.04%
2020/12/09	0	0.00	19	90.55	91.90	-19	20,778	-0.09%
2020/12/08	7	87.84	7	87.74	88.00	0	20,368	0.00%
2020/12/07	297	88.98	315	88.53	88.30	-18	20,163	-0.09%	大買/大賣/
2020/12/04	20	87.92	28	87.59	87.60	-8	19,684	-0.04%
2020/12/03	237	83.24	356	83.61	83.80	-119	19,057	-0.62%	大買/大賣/鉅額交易
2020/12/02	128	80.82	206	79.87	81.50	-78	18,803	-0.41%	大買/大賣/
2020/12/01	66	74.76	57	75.85	76.90	9	17,987	0.05%
2020/11/30	1	73.30	5	72.74	72.40	-4	17,621	-0.02%
2020/11/27	3	72.20	9	71.84	71.30	-6	17,549	-0.03%
2020/11/26	5	70.48	7	70.19	70.70	-2	17,401	-0.01%
2020/11/25	4	70.43	1	69.40	69.30	3	17,496	0.02%
2020/11/24	12	71.28	8	70.94	71.00	4	17,273	0.02%
2020/11/23	4	71.35	23	70.82	71.60	-19	17,100	-0.11%
2020/11/20	5	67.90	25	68.68	68.80	-20	16,876	-0.12%
2020/11/19	4	67.35	8	67.76	67.80	-4	16,884	-0.02%
2020/11/18	7	67.09	6	67.20	67.00	1	16,738	0.01%
2020/11/17	6	66.90	56	66.77	67.10	-50	16,602	-0.30%
2020/11/16	21.4	63.63	42	64.01	64.20	-20.6	16,250	-0.13%
2020/11/13	4	62.15	4	62.30	62.20	0	16,244	0.00%
2020/11/12	3	61.90	37.5	61.72	62.00	-34.5	16,291	-0.21%
2020/11/11	8	59.53	3	59.47	60.00	5	16,016	0.03%
2020/11/10	1	60.30	1	60.80	60.60	0	15,986	0.00%
2020/11/09	4	60.50	10	60.61	60.40	-6	15,981	-0.04%
2020/11/06	3	59.70	4	59.98	59.80	-1	16,189	-0.01%
2020/11/05	34	59.05	57	59.32	59.40	-23	16,279	-0.14%
2020/11/04	28	58.38	8	58.84	59.00	20	16,418	0.12%
2020/11/03	7	58.94	2	59.15	58.80	5	16,611	0.03%
2020/11/02	5	57.78	1	58.20	57.80	4	17,090	0.02%
2020/10/30	4	58.00	1	58.20	57.80	3	17,354	0.02%
2020/10/29	4	57.70	2	58.10	58.20	2	17,450	0.01%
2020/10/28	9	58.69	35	58.59	58.30	-26	17,486	-0.15%
2020/10/27	4	59.58	1	59.50	59.50	3	17,421	0.02%
2020/10/26	0	0.00	3	60.70	60.50	-3	17,388	-0.02%
2020/10/23	10	61.38	0	0.00	61.40	10	17,414	0.06%
2020/10/22	4	61.58	1	61.70	61.80	3	17,445	0.02%
2020/10/21	33	62.18	13	61.85	61.90	20	17,508	0.11%
2020/10/20	3	61.77	18	61.72	62.10	-15	17,661	-0.08%
2020/10/19	1	61.00	12	61.90	61.80	-11	17,705	-0.06%
2020/10/16	3	60.37	66	61.08	60.10	-63	17,779	-0.35%
2020/10/15	27	62.24	22	61.56	61.50	5	17,777	0.03%
2020/10/14	18	62.18	20	62.77	62.30	-2	17,593	-0.01%
2020/10/13	4	59.65	19	60.32	61.40	-15	16,959	-0.09%
2020/10/12	12	60.80	77	60.89	60.50	-65	16,700	-0.39%
2020/10/08	76	59.08	20	59.20	59.40	56	16,548	0.34%
2020/10/07	9.1	58.19	75	59.32	59.60	-65.9	16,572	-0.40%
2020/10/06	2	56.65	13	56.91	56.60	-11	16,497	-0.07%
2020/10/05	44	56.30	8	56.46	56.30	36	16,602	0.22%
2020/09/30	19	56.33	4	56.63	57.50	15	16,613	0.09%
2020/09/29	4	56.03	11	56.65	56.90	-7	16,445	-0.04%
2020/09/28	3	55.20	6	54.58	55.10	-3	16,302	-0.02%
2020/09/25	3	52.67	4	52.60	52.50	-1	16,335	-0.01%
2020/09/24	3	53.07	26	53.45	52.90	-23	16,402	-0.14%
2020/09/23	22	53.84	22	53.19	53.30	0	16,387	0.00%
2020/09/22	36	55.47	0	0.00	54.90	36	16,460	0.22%
2020/09/21	0	0.00	3	56.70	56.60	-3	16,429	-0.02%
2020/09/18	50	56.90	4	57.03	56.30	46	16,524	0.28%
2020/09/17	17	55.98	30	56.35	56.80	-13	16,514	-0.08%
2020/09/16	16	54.79	2	55.05	55.20	14	16,235	0.09%
2020/09/15	2	54.95	2	55.25	54.50	0	16,257	0.00%
2020/09/14	3	54.93	1	55.40	54.80	2	16,423	0.01%
2020/09/10	5	53.42	1	53.90	53.00	4	16,426	0.02%
2020/09/09	12	54.19	0	0.00	54.20	12	16,440	0.07%
2020/09/08	0	0.00	5	54.86	54.80	-5	16,605	-0.03%
2020/09/07	5	54.44	6	54.75	54.30	-1	16,587	-0.01%
2020/09/04	1	52.10	10	52.30	52.80	-9	16,544	-0.05%
2020/09/03	2	53.25	2	53.20	53.20	0	16,641	0.00%
2020/09/02	12	50.93	11	51.78	51.10	1	16,572	0.01%
2020/09/01	18	51.64	8	51.63	52.30	10	16,880	0.06%
2020/08/31	15	52.76	4	52.23	51.90	11	17,363	0.06%
2020/08/28	2	53.85	72	53.91	53.90	-70	17,704	-0.40%
2020/08/27	6	53.95	6	53.87	54.00	0	17,922	0.00%
2020/08/26	6	53.35	10	53.55	53.40	-4	17,981	-0.02%
2020/08/25	12	52.33	13	52.39	53.00	-1	17,901	-0.01%
2020/08/24	8	50.24	1	50.30	51.00	7	17,951	0.04%
2020/08/21	7	49.99	6	49.78	49.85	1	18,240	0.01%
2020/08/20	72	49.93	32	49.46	49.20	40	18,129	0.22%
2020/08/19	19	52.25	11	52.83	51.80	8	17,858	0.04%
2020/08/18	41	55.82	2	55.10	55.10	39	17,340	0.22%
2020/08/17	3	54.57	17	54.60	54.40	-14	17,246	-0.08%
2020/08/14	8	54.49	6	54.73	55.10	2	17,223	0.01%
2020/08/13	2	55.30	5	55.60	55.40	-3	17,202	-0.02%
2020/08/12	17	54.48	16	54.31	55.10	1	17,282	0.01%
2020/08/11	22	55.02	26	55.54	55.70	-4	17,177	-0.02%
2020/08/10	12	54.20	11	54.35	54.40	1	17,148	0.01%
2020/08/07	43	55.17	27	55.04	55.00	16	17,295	0.09%
2020/08/06	23.1	56.51	25	57.18	56.40	-1.9	17,063	-0.01%
2020/08/05	23	58.13	2	58.40	58.00	21	16,667	0.13%
2020/08/04	8	58.70	2	58.70	58.70	6	16,474	0.04%
2020/07/31	15	60.87	5	60.60	60.60	10	16,480	0.06%
2020/07/30	1	59.60	11	59.68	60.20	-10	16,520	-0.06%
2020/07/29	29	58.64	16	59.27	58.90	13	16,481	0.08%
2020/07/28	1	59.80	1	59.80	59.50	0	16,514	0.00%
2020/07/27	22	60.13	38	59.60	59.60	-16	16,716	-0.10%
2020/07/24	3	61.30	6	61.03	60.40	-3	16,853	-0.02%
2020/07/23	2	61.75	161	61.50	62.00	-159	16,968	-0.94%	大賣/鉅額交易
2020/07/22	81	61.74	18	62.19	61.70	63	17,022	0.37%
2020/07/21	12	61.22	14	61.25	61.20	-2	16,870	-0.01%
2020/07/20	46	60.60	11	60.63	60.80	35	16,851	0.21%
2020/07/17	3	60.63	0	0.00	60.20	3	17,012	0.02%
2020/07/16	2	60.60	0	0.00	60.30	2	17,295	0.01%
2020/07/15	11	60.57	15	60.60	60.10	-4	17,225	-0.02%
2020/07/14	89	62.07	28	62.55	61.50	61	17,222	0.35%
2020/07/13	10	62.44	34	62.49	62.70	-24	16,903	-0.14%
2020/07/10	46	60.40	11	60.14	59.60	35	16,663	0.21%
2020/07/09	7	60.96	39	60.99	61.00	-32	16,657	-0.19%
2020/07/08	42	60.67	12	60.24	60.20	30	16,765	0.18%
2020/07/07	30	60.63	5	60.24	60.80	25	16,817	0.15%
2020/07/06	9	59.56	10	60.00	60.20	-1	16,885	-0.01%
2020/07/03	3	60.00	11	59.92	59.80	-8	17,143	-0.05%
2020/07/02	6	60.55	2	60.50	60.50	4	17,551	0.02%
2020/07/01	53	61.37	45	61.02	61.00	8	17,699	0.05%
2020/06/30	36	60.65	32	60.88	61.00	4	17,652	0.02%
2020/06/29	3	59.70	1	60.40	59.50	2	17,948	0.01%
2020/06/24	4	60.35	16	60.72	60.80	-12	17,985	-0.07%
2020/06/23	1	60.20	1	59.80	60.00	0	18,192	0.00%
2020/06/22	5	60.04	0	0.00	59.90	5	18,532	0.03%
2020/06/19	18	60.04	6	60.08	59.80	12	18,742	0.06%
2020/06/18	5	60.22	0	0.00	60.40	5	18,709	0.03%
2020/06/17	12	60.77	0	0.00	60.60	12	18,849	0.06%
2020/06/16	1	61.00	16	61.23	61.50	-15	19,172	-0.08%
2020/06/15	12	60.38	11	60.38	60.00	1	19,427	0.01%
2020/06/12	24	60.83	0	0.00	61.20	24	19,493	0.12%
2020/06/11	18	62.73	4	62.20	61.80	14	19,631	0.07%
2020/06/10	6.6	63.73	22	63.86	64.00	-15.4	19,580	-0.08%
2020/06/09	10	63.70	16	63.46	63.40	-6	19,695	-0.03%
2020/06/08	7	64.33	3	63.73	63.80	4	19,846	0.02%
2020/06/05	16	63.35	20	63.85	64.20	-4	19,428	-0.02%
2020/06/04	5	62.48	15	62.47	62.20	-10	18,970	-0.05%
2020/06/03	2	60.80	4	61.20	61.20	-2	18,536	-0.01%
2020/06/02	20	60.57	2	60.90	60.10	18	18,384	0.10%
2020/06/01	1	60.70	1	60.60	60.90	0	18,384	0.00%
2020/05/29	7	59.99	1	60.00	59.80	6	18,412	0.03%
2020/05/28	25	61.96	10	62.31	60.90	15	18,336	0.08%
2020/05/27	7	60.77	7	60.86	60.70	0	18,213	0.00%
2020/05/26	15	60.67	22	60.55	60.70	-7	18,430	-0.04%
2020/05/25	3	58.23	0	60.00	59.70	3	18,475	0.02%
2020/05/22	20	60.75	3	60.73	59.40	17	18,595	0.09%
2020/05/21	3	60.80	10	60.75	60.80	-7	18,609	-0.04%
2020/05/20	1	60.00	8	60.03	59.90	-7	18,581	-0.04%
2020/05/19	7	59.07	1	59.70	59.20	6	18,672	0.03%
2020/05/18	23	58.94	1	59.30	58.50	22	18,652	0.12%
2020/05/15	9	60.19	1	59.50	60.10	8	18,773	0.04%
2020/05/14	13	61.08	19	60.58	60.00	-6	18,736	-0.03%
2020/05/13	4	62.85	0	0.00	62.90	4	18,450	0.02%
2020/05/12	5	63.62	2	63.95	63.60	3	18,589	0.02%
2020/05/11	2	64.80	6	64.97	64.70	-4	18,536	-0.02%
2020/05/08	7	64.41	0	0.00	63.80	7	18,492	0.04%
2020/05/07	12	64.51	7	64.56	64.40	5	18,441	0.03%
2020/05/06	1	63.70	3	63.93	63.30	-2	18,319	-0.01%
2020/05/05	8	63.33	4	63.65	63.00	4	18,303	0.02%
2020/05/04	10	62.91	1	62.60	62.80	9	18,661	0.05%
2020/04/30	15	64.99	8	65.18	65.00	7	18,567	0.04%
2020/04/29	19	63.82	26	63.99	64.20	-7	18,365	-0.04%
2020/04/28	13	62.32	57	62.74	63.20	-44	18,233	-0.24%
2020/04/27	3	60.97	27	60.84	61.60	-24	18,118	-0.13%
2020/04/24	10	59.55	1	59.10	59.10	9	18,035	0.05%
2020/04/23	28	59.45	1	59.40	59.40	27	17,998	0.15%
2020/04/22	10	57.68	5	58.44	59.90	5	17,919	0.03%
2020/04/21	19	59.61	2	59.80	58.00	17	17,733	0.10%
2020/04/20	0	0.00	1	61.10	60.80	-1	17,473	-0.01%
2020/04/17	12	62.17	13	62.42	61.10	-1	17,652	-0.01%
2020/04/16	36	61.30	2	61.50	61.60	34	17,438	0.19%
2020/04/15	17	61.11	17	61.56	61.30	0	17,361	0.00%
2020/04/14	3	61.03	3	60.70	60.70	0	17,341	0.00%
2020/04/13	32	60.34	4	60.28	59.80	28	17,368	0.16%
2020/04/10	0	0.00	4	62.15	62.00	-4	17,119	-0.02%
2020/04/09	23	62.96	29	64.06	62.60	-6	17,198	-0.03%
2020/04/08	32	62.10	26	62.61	63.40	6	17,481	0.03%
2020/04/07	6	60.57	37	60.59	62.00	-31	17,099	-0.18%
2020/04/06	12	55.53	8	55.10	56.40	4	16,665	0.02%
2020/04/01	15	53.74	11	53.43	53.90	4	16,459	0.02%
2020/03/31	7	52.99	1	55.00	53.70	6	16,285	0.04%
2020/03/30	20	53.39	3	54.00	53.90	17	15,892	0.11%
2020/03/27	11	56.06	9	56.33	55.00	2	15,737	0.01%
2020/03/26	6	54.07	12	52.30	54.00	-6	15,448	-0.04%
2020/03/25	6	52.28	4	52.45	52.60	2	15,288	0.01%
2020/03/24	11	46.80	9	48.23	48.30	2	15,366	0.01%
2020/03/23	5	44.48	3	44.87	44.20	2	15,378	0.01%
2020/03/20	37	48.45	7	47.89	48.65	30	15,594	0.19%
2020/03/19	11	45.82	0	0.00	45.20	11	15,699	0.07%
2020/03/18	120	50.62	103	51.04	50.20	17	15,940	0.11%	大買/大賣/
2020/03/17	12	57.30	14	54.14	54.10	-2	15,935	-0.01%
2020/03/16	3	59.77	12	62.55	59.20	-9	15,889	-0.06%
2020/03/13	18	60.42	11	61.42	62.90	7	15,789	0.04%
2020/03/12	36	68.02	6	67.55	66.00	30	15,712	0.19%
2020/03/11	3	73.33	0	0.00	72.60	3	15,616	0.02%
2020/03/10	2	73.80	1	74.90	74.90	1	16,247	0.01%
2020/03/09	21	75.75	0	0.00	74.80	21	16,399	0.13%
2020/03/06	2	78.00	1	78.60	78.50	1	16,572	0.01%
2020/03/05	0	0.00	6	79.85	80.10	-6	16,512	-0.04%
2020/03/04	13	78.11	11	78.30	78.60	2	16,441	0.01%
2020/03/03	5	78.06	11	78.39	77.80	-6	16,394	-0.04%
2020/03/02	37	75.24	8	76.80	76.30	29	16,307	0.18%
2020/02/27	25	78.64	3	79.90	77.30	22	16,166	0.14%
2020/02/26	8	81.68	1	81.90	81.40	7	15,899	0.04%
2020/02/25	1	83.50	0	0.00	83.30	1	15,824	0.01%
2020/02/24	1	84.80	0	0.00	84.50	1	15,791	0.01%
2020/02/21	0	0.00	3	84.27	84.40	-3	15,767	-0.02%
2020/02/20	3	83.37	0	0.00	83.60	3	15,878	0.02%
2020/02/19	10	83.40	14	84.44	84.80	-4	15,889	-0.03%
2020/02/18	18	85.08	5	84.80	83.80	13	15,912	0.08%
2020/02/17	3	88.07	30	88.37	88.00	-27	15,974	-0.17%
2020/02/14	3	86.23	4	86.65	86.80	-1	15,958	-0.01%
2020/02/13	8	86.66	20	86.41	86.50	-12	15,905	-0.08%
2020/02/12	2	84.80	1	84.70	84.70	1	15,692	0.01%
2020/02/11	3	84.03	7	84.69	85.10	-4	15,604	-0.03%
2020/02/10	3	83.43	1	83.30	83.50	2	15,557	0.01%
2020/02/07	3	84.53	2.1	84.88	84.30	1	15,720	0.01%
2020/02/06	60	84.50	70	84.80	85.10	-10	16,029	-0.06%
2020/02/05	10	83.30	12	83.25	84.40	-2	16,011	-0.01%
2020/02/04	2	79.55	16	79.64	79.90	-14	15,700	-0.09%
2020/02/03	17	75.96	1	79.00	79.40	16	15,804	0.10%
2020/01/31	15	78.98	1	78.90	78.10	14	15,856	0.09%
2020/01/30	8	78.93	7	79.80	77.80	1	15,773	0.01%
2020/01/20	1	84.60	3	85.13	85.20	-2	15,557	-0.01%
2020/01/17	3	83.50	3	83.50	83.60	0	15,652	0.00%
2020/01/16	4	83.33	2	83.40	83.40	2	15,683	0.01%
2020/01/15	3	85.20	2	84.80	83.80	1	15,707	0.01%
2020/01/14	5	85.30	2	85.25	85.30	3	15,890	0.02%
2020/01/13	1	87.20	4	86.58	85.50	-3	15,918	-0.02%
2020/01/10	2	83.75	1	84.50	84.30	1	15,943	0.01%
2020/01/09	0	0.00	7	84.24	83.40	-7	15,933	-0.04%
2020/01/08	3	83.40	5	83.20	82.60	-2	15,985	-0.01%
2020/01/07	9.1	81.23	1	80.80	81.10	8.1	15,937	0.05%
2020/01/06	6	83.48	3	83.60	83.70	3	16,165	0.02%
2020/01/03	37	87.21	0	0.00	84.80	37	16,883	0.22%
2020/01/02	57	86.07	17	87.05	86.00	40	16,981	0.24%
2019/12/31	5	83.32	0	0.00	83.40	5	16,518	0.03%
2019/12/30	1	85.30	5	85.26	84.50	-4	16,674	-0.02%
2019/12/27	2	84.30	11	84.35	83.60	-9	16,779	-0.05%
2019/12/26	0	0.00	5	84.06	83.70	-5	16,857	-0.03%
2019/12/24	1	82.60	2	83.15	83.50	-1	17,325	-0.01%
2019/12/23	3	82.80	2	82.90	82.60	1	17,442	0.01%
2019/12/20	14	83.92	1	84.00	83.50	13	17,427	0.07%
2019/12/19	5	85.34	2	85.75	85.50	3	17,330	0.02%
2019/12/18	4	84.18	4	84.53	84.00	0	17,121	0.00%
2019/12/17	3	84.00	11	85.36	85.30	-8	16,935	-0.05%
2019/12/16	10	82.25	21	83.07	82.80	-11	16,537	-0.07%
2019/12/13	5	79.22	36	80.19	79.60	-31	16,307	-0.19%
2019/12/12	7	76.43	21	77.01	77.30	-14	16,202	-0.09%
2019/12/11	9	76.66	8	75.73	75.60	1	16,149	0.01%
2019/12/10	2	76.00	1	75.60	75.10	1	15,982	0.01%
2019/12/09	7	76.23	3	77.30	76.00	4	15,918	0.03%
2019/12/06	28	76.21	20	77.07	75.30	8	15,863	0.05%
2019/12/05	4	74.93	52	76.27	77.20	-48	15,614	-0.31%
2019/12/04	2	72.60	99	72.64	72.60	-97	15,170	-0.64%
2019/12/03	0	0.00	6	73.42	73.30	-6	15,695	-0.04%
2019/11/28	2	71.80	4	71.70	71.70	-2	15,743	-0.01%
2019/11/27	2	71.15	0	0.00	71.10	2	16,042	0.01%
2019/11/26	1	70.80	0	0.00	70.80	1	16,240	0.01%
2019/11/22	2	70.65	3	70.50	70.10	-1	16,398	-0.01%
2019/11/20	1	70.90	2	70.70	71.00	-1	16,400	-0.01%
2019/11/19	3	71.30	1	72.00	71.20	2	16,383	0.01%
2019/11/18	2	71.25	13	71.10	71.10	-11	16,350	-0.07%
2019/11/15	0	0.00	3	68.50	69.00	-3	16,425	-0.02%
2019/11/14	449	67.21	437	67.38	67.20	12	16,375	0.07%	大買/大賣/
2019/11/13	7	70.16	4	70.53	69.90	3	16,213	0.02%
2019/11/12	94	71.90	0	0.00	72.00	94	16,380	0.57%
2019/11/11	1	71.40	0	0.00	71.20	1	16,841	0.01%
2019/11/08	2	72.40	3	72.43	72.40	-1	16,960	-0.01%
2019/11/07	1	71.70	3	72.10	72.40	-2	17,237	-0.01%
2019/11/06	13	73.54	11	72.51	72.50	2	17,622	0.01%
2019/11/05	2	72.50	11	72.04	73.00	-9	17,609	-0.05%
2019/11/01	1	69.40	0	0.00	70.60	1	17,772	0.01%
2019/10/31	12	70.43	14	70.05	70.00	-2	18,113	-0.01%
2019/10/30	5	71.06	5	71.10	71.10	0	18,232	0.00%
2019/10/29	4	72.23	2	72.05	72.30	2	18,513	0.01%
2019/10/28	1	72.20	3	72.10	71.90	-2	18,880	-0.01%
2019/10/25	7	72.87	45	72.03	71.70	-38	19,226	-0.20%
2019/10/24	1	71.30	1	71.20	71.30	0	19,474	0.00%
2019/10/23	0	0.00	1	70.80	70.60	-1	20,013	0.00%
2019/10/22	130	71.93	126	70.68	70.90	4	20,315	0.02%	大買/大賣/
2019/10/21	10	71.60	0	0.00	71.60	10	20,699	0.05%
2019/10/18	7	72.16	6	72.20	72.30	1	21,155	0.00%
2019/10/17	11	69.75	23	70.12	70.40	-12	21,006	-0.06%
2019/10/16	4	70.15	7	70.80	70.00	-3	21,169	-0.01%
2019/10/15	24	69.88	3	70.37	69.60	21	21,329	0.10%
2019/10/14	64	73.04	56	72.32	71.70	8	21,521	0.04%
2019/10/09	221	73.89	185	73.11	71.40	36	21,722	0.17%	大買/大賣/
2019/10/08	138	78.99	103	78.70	78.60	35	22,011	0.16%	大買/大賣/
2019/10/07	0	0.00	4	81.58	81.70	-4	22,204	-0.02%
2019/10/03	14	80.01	0	0.00	79.90	14	22,655	0.06%
2019/10/02	1	81.90	0	0.00	82.00	1	22,675	0.00%
2019/10/01	2	81.85	4	82.28	83.10	-2	22,863	-0.01%
2019/09/27	10	81.22	2	80.60	80.50	8	23,213	0.03%
2019/09/26	10	83.83	14	82.68	84.30	-4	23,309	-0.02%
2019/09/25	8	84.43	4	84.00	85.00	4	23,355	0.02%
2019/09/24	8	85.39	15	85.51	85.40	-7	23,564	-0.03%
2019/09/23	5	84.16	22	83.93	85.00	-17	23,513	-0.07%
2019/09/20	4	82.60	6	82.73	82.90	-2	23,470	-0.01%
2019/09/19	25	81.96	12	81.12	81.40	13	23,507	0.06%
2019/09/18	15	82.24	13	82.70	82.10	2	23,652	0.01%
2019/09/17	11	82.24	21	81.39	82.00	-10	23,426	-0.04%
2019/09/16	3	77.50	3	77.90	78.10	0	23,070	0.00%
2019/09/12	2	77.70	8	77.74	77.80	-6	22,934	-0.03%
2019/09/11	1	76.80	21	76.89	76.90	-20	23,092	-0.09%
2019/09/10	2	76.60	2	76.60	76.50	0	23,073	0.00%
2019/09/09	1	76.40	0	0.00	76.50	1	22,963	0.00%
2019/09/06	10	77.56	5	76.90	77.10	5	22,935	0.02%
2019/09/05	15	76.30	47	75.71	76.90	-32	22,727	-0.14%
2019/09/04	2	73.05	2	73.30	73.00	0	22,048	0.00%
2019/09/03	1	71.00	2	72.00	71.20	-1	21,843	0.00%
2019/09/02	3	71.73	4	71.48	71.80	-1	21,945	0.00%
2019/08/30	105	71.67	102	70.23	70.40	3	22,042	0.01%	大買/大賣/
2019/08/29	54	72.00	50	70.90	70.90	4	21,791	0.02%
2019/08/28	7	72.49	10	73.16	73.50	-3	21,629	-0.01%
2019/08/27	89	71.94	93	72.24	72.40	-4	21,576	-0.02%
2019/08/26	0	0.00	2	70.95	71.10	-2	21,613	-0.01%
2019/08/23	2	70.90	6	71.12	71.50	-4	21,653	-0.02%
2019/08/22	1	70.70	0	0.00	70.30	1	21,891	0.00%
2019/08/20	88	71.64	86	69.59	69.60	2	21,910	0.01%
2019/08/19	51	71.28	57	71.54	71.50	-6	21,701	-0.03%
2019/08/16	52	71.79	50	71.50	71.30	2	21,706	0.01%
2019/08/15	44	72.06	32	70.66	71.40	12	21,528	0.06%
2019/08/14	66	71.18	75	71.98	72.50	-9	21,327	-0.04%
2019/08/13	1	68.60	1	69.30	68.80	0	20,914	0.00%
2019/08/12	0	0.00	9	68.71	69.30	-9	20,823	-0.04%
2019/08/08	27	68.48	11	68.65	68.10	16	20,648	0.08%
2019/08/07	7	70.44	2	70.50	69.80	5	20,380	0.02%
2019/08/06	14	68.70	11	68.85	69.20	3	20,360	0.01%
2019/08/05	57	72.18	58	71.01	70.90	-1	20,128	0.00%
2019/08/02	19	72.39	16	72.21	72.30	3	19,947	0.02%
2019/08/01	1	73.10	8	73.55	74.10	-7	19,603	-0.04%
2019/07/31	9	74.30	11	74.13	74.00	-2	19,326	-0.01%
2019/07/30	19	75.03	40	75.27	75.80	-21	18,943	-0.11%
2019/07/29	23	75.43	9	75.23	74.80	14	18,672	0.07%
2019/07/26	26	76.26	12	75.98	77.00	14	18,418	0.08%
2019/07/25	17	74.32	30.3	74.29	76.50	-13.3	18,036	-0.07%
2019/07/24	21	71.16	9	71.21	71.80	12	17,555	0.07%
2019/07/23	33	72.15	35	72.30	72.30	-2	17,288	-0.01%
2019/07/22	8	69.49	37	69.49	69.80	-29	16,822	-0.17%
2019/07/19	17	67.19	21	67.50	67.70	-4	16,681	-0.02%
2019/07/18	18	67.27	19	67.58	66.70	-1	16,766	-0.01%
2019/07/17	6	67.90	6	67.18	67.70	0	16,761	0.00%
2019/07/16	29	68.40	19	68.55	67.90	10	16,403	0.06%
2019/07/15	8	68.50	25	68.65	69.90	-17	16,011	-0.11%
2019/07/12	25	67.35	51	67.07	66.70	-26	15,539	-0.17%
2019/07/11	64	65.24	80	65.37	65.40	-16	14,914	-0.11%
2019/07/10	14	63.64	29	64.03	64.40	-15	14,508	-0.10%
2019/07/09	1	62.00	9	61.81	62.80	-8	14,063	-0.06%
2019/07/08	101	61.95	100	61.48	61.00	1	13,989	0.01%	大買/
2019/07/05	0	0.00	40	61.75	62.00	-40	13,864	-0.29%
2019/07/04	12	59.13	3	59.33	59.20	9	13,603	0.07%
2019/07/03	5	65.36	19	65.72	65.20	-14	13,120	-0.11%
2019/07/02	12	66.28	18	66.41	66.30	-6	12,926	-0.05%
2019/07/01	6	65.93	7	65.99	66.00	-1	12,763	-0.01%
2019/06/28	9	64.36	1	64.40	64.50	8	12,675	0.06%
2019/06/27	2	64.00	0	0.00	64.10	2	12,671	0.02%
2019/06/26	8	63.80	2	63.70	63.70	6	12,576	0.05%
2019/06/25	29	64.10	7	64.06	63.30	22	12,511	0.18%
2019/06/24	7	63.20	0	0.00	63.10	7	12,335	0.06%
2019/06/21	1	63.10	9	62.77	63.00	-8	12,376	-0.06%
2019/06/20	4	62.18	0	0.00	62.30	4	12,425	0.03%
2019/06/19	3	61.73	10	61.87	62.10	-7	12,690	-0.06%
2019/06/18	2	61.00	0	0.00	60.90	2	12,913	0.02%
2019/06/17	2	61.10	7	61.44	60.90	-5	13,002	-0.04%
2019/06/14	4	60.83	1	61.00	60.80	3	13,029	0.02%
2019/06/13	5	60.66	8	60.91	60.90	-3	13,208	-0.02%
2019/06/12	3	60.33	6	60.15	60.70	-3	13,381	-0.02%
2019/06/11	5	59.54	9	59.70	59.40	-4	13,387	-0.03%
2019/06/10	6	59.43	10	59.60	59.30	-4	13,385	-0.03%
2019/06/06	21	59.18	2	59.15	59.20	19	13,309	0.14%
2019/06/05	12	60.88	3	61.60	60.50	9	13,197	0.07%
2019/06/04	20	61.10	12	60.98	60.90	8	13,239	0.06%
2019/06/03	13	62.04	12	61.84	61.90	1	13,345	0.01%
2019/05/31	3	60.97	26	61.35	61.60	-23	13,594	-0.17%
2019/05/30	2	58.75	5	59.24	60.00	-3	13,647	-0.02%
2019/05/29	267	58.21	248	58.12	58.00	19	14,301	0.13%	大買/大賣/
2019/05/28	3	60.90	5	60.70	60.90	-2	14,202	-0.01%
2019/05/27	1	60.40	0	0.00	60.50	1	14,243	0.01%
2019/05/24	10	59.80	22	59.95	59.80	-12	14,355	-0.08%
2019/05/23	15	60.09	16	60.10	60.20	-1	14,524	-0.01%
2019/05/22	16	61.16	15	61.01	60.80	1	14,473	0.01%
2019/05/21	10	61.00	10	61.50	61.50	0	14,511	0.00%
2019/05/20	11	60.98	10	60.90	60.90	1	14,456	0.01%
2019/05/17	29	61.10	10	60.80	60.60	19	14,483	0.13%
2019/05/16	5	61.42	0	0.00	61.00	5	14,663	0.03%
2019/05/15	11	62.60	24	62.12	62.00	-13	14,857	-0.09%
2019/05/14	42	60.73	11	61.40	61.50	31	14,930	0.21%
2019/05/13	7	61.43	2	61.20	61.10	5	14,868	0.03%
2019/05/10	3	64.53	29	63.62	63.80	-26	14,877	-0.17%
2019/05/09	13	65.32	11	64.23	64.20	2	14,873	0.01%
2019/05/08	10	65.40	12	65.77	65.90	-2	14,917	-0.01%
2019/05/07	10	66.10	11	66.19	66.20	-1	15,090	-0.01%
2019/05/06	33	65.35	33	65.03	65.00	0	15,350	0.00%
2019/05/03	5	66.22	0	0.00	66.70	5	15,458	0.03%
2019/05/02	50	66.21	31	65.71	65.70	19	15,502	0.12%
2019/04/30	12	64.95	10	65.40	65.40	2	15,440	0.01%
2019/04/29	16	66.02	31	64.99	64.70	-15	15,403	-0.10%
2019/04/26	0	0.00	1	66.00	66.00	-1	15,443	-0.01%
2019/04/25	22	65.95	101	66.04	65.50	-79	15,607	-0.51%	大賣/
2019/04/24	23	65.21	30	65.08	65.40	-7	15,701	-0.04%
2019/04/23	8	64.28	4	64.35	64.90	4	15,609	0.03%
2019/04/22	2	64.00	0	0.00	63.80	2	15,427	0.01%
2019/04/19	2	64.00	36	63.78	63.70	-34	15,609	-0.22%
2019/04/18	21	64.10	39	63.49	63.10	-18	15,726	-0.11%
2019/04/17	42	63.53	38.1	63.67	63.90	3.9	15,680	0.02%
2019/04/16	12	62.40	21	62.60	62.70	-9	15,271	-0.06%
2019/04/15	0	0.00	3	61.77	61.70	-3	15,292	-0.02%
2019/04/12	22	60.84	0	0.00	60.50	22	15,430	0.14%
2019/04/11	23	62.63	2	62.95	61.60	21	15,579	0.13%
2019/04/10	0.1	62.50	0	0.00	62.50	0.1	15,541	0.00%
2019/04/09	0	0.00	2	62.65	62.60	-2	15,544	-0.01%
2019/04/08	11	63.03	26	62.77	63.00	-15	15,589	-0.10%
2019/04/03	5	62.26	4	62.15	62.30	1	15,573	0.01%
2019/04/02	1	62.10	3	61.93	61.70	-2	15,576	-0.01%
2019/04/01	14	61.77	18	61.43	61.00	-4	15,479	-0.03%
2019/03/29	1	60.90	0	0.00	61.40	1	15,297	0.01%
2019/03/28	15	60.54	6	60.58	60.80	9	15,362	0.06%
2019/03/26	8	61.38	1	61.50	61.00	7	15,503	0.05%
2019/03/25	12	61.33	3	61.43	61.10	9	15,537	0.06%
2019/03/22	19	63.81	26	63.93	63.10	-7	15,375	-0.05%
2019/03/21	10	62.60	12	62.81	62.80	-2	15,116	-0.01%
2019/03/20	0	0.00	7	60.36	60.60	-7	14,789	-0.05%
2019/03/19	19	59.81	10	59.90	59.70	9	14,829	0.06%
2019/03/18	34	59.41	0	0.00	59.50	34	14,908	0.23%
2019/03/15	2	60.45	0	0.00	60.10	2	15,087	0.01%
2019/03/14	5	60.10	4	60.15	60.30	1	14,991	0.01%
2019/03/13	2	60.60	0	0.00	60.10	2	15,174	0.01%
2019/03/12	2	61.05	18	61.16	60.80	-16	15,594	-0.10%
2019/03/11	8	60.60	1	60.40	60.40	7	15,731	0.04%
2019/03/08	4	60.43	7	60.31	60.50	-3	16,027	-0.02%
2019/03/07	18	60.43	7	60.27	60.00	11	16,221	0.07%
2019/03/06	37	61.71	9	61.48	61.40	28	16,501	0.17%
2019/03/05	9	63.44	7	63.94	63.10	2	16,394	0.01%
2019/03/04	83	65.66	41	65.03	64.80	42	16,369	0.26%
2019/02/27	50	62.75	12	63.05	62.20	38	15,802	0.24%
2019/02/26	12	62.70	17	62.51	62.00	-5	15,710	-0.03%
2019/02/25	11	61.49	16	61.91	61.60	-5	15,707	-0.03%
2019/02/22	18	61.37	16	61.69	60.90	2	15,771	0.01%
2019/02/21	0	0.00	1	60.80	60.80	-1	15,743	-0.01%
2019/02/20	0	0.00	5	60.20	60.60	-5	15,996	-0.03%
2019/02/19	2	60.40	0	0.00	60.50	2	16,166	0.01%
2019/02/18	12	60.44	0	0.00	60.20	12	16,231	0.07%
2019/02/15	6	60.25	0	0.00	60.00	6	16,456	0.04%
2019/02/14	6	62.30	23	61.77	62.10	-17	16,908	-0.10%
2019/02/13	1	59.20	4	60.28	60.50	-3	16,720	-0.02%
2019/02/12	1	59.40	1	59.80	60.00	0	16,634	0.00%
2019/02/11	5	59.92	1	59.30	59.00	4	16,723	0.02%
2019/01/30	2	59.65	15	59.66	60.10	-13	16,698	-0.08%
2019/01/29	11	59.19	0	0.00	58.80	11	16,892	0.07%
2019/01/28	12	60.87	14	61.36	60.80	-2	16,946	-0.01%
2019/01/25	6	60.20	6	61.05	60.00	0	17,441	0.00%
2019/01/24	0	0.00	15	57.92	59.60	-15	17,578	-0.09%
2019/01/23	4	56.70	13	57.07	57.00	-9	17,784	-0.05%
2019/01/22	3	56.90	0	0.00	56.50	3	17,962	0.02%
2019/01/21	2	57.00	2	56.90	57.20	0	18,153	0.00%
2019/01/18	1	56.00	3	55.93	56.40	-2	18,315	-0.01%
2019/01/17	5	55.46	2	55.50	55.10	3	18,690	0.02%
2019/01/16	4	55.23	16	56.10	56.40	-12	18,690	-0.06%
2019/01/15	0	0.00	3	53.33	53.60	-3	18,317	-0.02%
2019/01/14	3	52.73	0	0.00	52.00	3	18,313	0.02%
2019/01/11	7	53.07	3	53.50	53.50	4	18,682	0.02%
2019/01/10	0	0.00	7	53.96	53.80	-7	18,912	-0.04%
2019/01/09	1	52.60	1	52.30	52.50	0	19,145	0.00%
2019/01/07	2	51.45	4	52.15	51.80	-2	20,232	-0.01%
2019/01/04	21	50.09	22	49.52	51.60	-1	20,387	0.00%
2019/01/03	12	52.78	3	52.60	51.50	9	20,481	0.04%
2019/01/02	0	0.00	1	55.70	55.00	-1	20,280	0.00%
2018/12/28	1	55.50	4	55.35	55.00	-3	20,283	-0.01%
2018/12/27	4	55.95	2	55.90	55.80	2	20,546	0.01%
2018/12/26	8	55.38	0	0.00	54.10	8	20,886	0.04%
2018/12/25	1	53.80	5	55.42	57.00	-4	20,699	-0.02%
2018/12/24	5	54.20	9	55.40	56.00	-4	20,630	-0.02%
2018/12/22	0	0.00	10	53.50	53.50	-10	20,579	-0.05%
2018/12/21	0	0.00	1	53.00	53.90	-1	20,769	0.00%
2018/12/19	3	53.17	2	53.40	53.70	1	20,739	0.00%
2018/12/18	2	53.60	0	0.00	54.50	2	20,886	0.01%
2018/12/14	0	0.00	2	53.30	53.50	-2	21,101	-0.01%
2018/12/13	1	54.10	1	54.00	54.30	0	21,248	0.00%
2018/12/12	3	53.23	0	0.00	53.70	3	21,266	0.01%
2018/12/11	0	0.00	1	53.10	52.90	-1	21,435	0.00%
2018/12/10	9	52.18	2	51.80	52.10	7	21,444	0.03%
2018/12/07	2	55.70	1	55.70	55.70	1	21,240	0.00%
2018/12/06	2	54.75	2	55.75	55.00	0	21,318	0.00%
2018/12/05	339	56.89	346	56.94	56.90	-7	21,196	-0.03%	大買/大賣/
2018/12/04	4	62.00	1	62.60	62.00	3	20,978	0.01%
2018/12/03	12	63.50	8	63.60	62.80	4	21,411	0.02%
2018/11/30	3	61.07	3	61.03	61.00	0	21,352	0.00%
2018/11/29	364	61.85	355	62.20	60.30	9	21,074	0.04%	大買/大賣/
2018/11/28	3	58.27	7	58.71	58.60	-4	20,549	-0.02%
2018/11/27	3	56.67	1	57.30	58.00	2	20,421	0.01%
2018/11/26	0	0.00	1	58.10	57.30	-1	20,280	0.00%
2018/11/23	2	57.00	2	56.90	56.10	0	20,060	0.00%
2018/11/22	1	58.10	4	57.93	58.00	-3	19,999	-0.02%
2018/11/21	2	56.75	11	57.25	57.80	-9	19,955	-0.05%
2018/11/20	1	56.80	4	56.90	57.50	-3	19,930	-0.02%
2018/11/19	1	56.90	12	56.86	57.50	-11	19,764	-0.06%
2018/11/16	22	55.96	20	55.90	54.60	2	19,540	0.01%
2018/11/15	2	55.90	1	55.90	55.90	1	19,505	0.01%
2018/11/14	16	56.33	8	56.86	56.50	8	19,728	0.04%
2018/11/13	321	55.47	331	55.79	56.20	-10	19,607	-0.05%	大買/大賣/
2018/11/12	3	53.77	2	53.45	53.80	1	19,062	0.01%
2018/11/09	3	54.10	2	54.30	54.20	1	19,229	0.01%
2018/11/08	10	55.17	1	54.60	53.80	9	19,260	0.05%
2018/11/07	2	53.75	3	53.97	55.20	-1	19,218	-0.01%
2018/11/06	4	52.73	1	54.50	52.20	3	19,372	0.02%
2018/11/05	10	55.60	0.1	55.70	55.70	9.9	19,130	0.05%
2018/11/02	3	56.53	31	56.69	56.10	-28	18,950	-0.15%
2018/11/01	2.1	54.30	13.1	53.80	54.40	-11	18,486	-0.06%
2018/10/31	6.1	50.97	8	51.05	51.40	-2	18,245	-0.01%
2018/10/30	3	48.02	29	47.78	48.50	-26	18,057	-0.14%
2018/10/29	11	46.39	2	46.35	46.60	9	18,136	0.05%
2018/10/26	5	46.29	3	46.80	46.00	2	18,007	0.01%
2018/10/25	577	45.89	567	46.24	45.75	10	17,850	0.06%	大買/大賣/
2018/10/24	8	49.44	2	50.30	49.30	6	17,412	0.03%
2018/10/23	10	51.20	1	50.50	50.50	9	17,196	0.05%
2018/10/22	5	51.94	0	0.00	52.50	5	17,104	0.03%
2018/10/19	2	49.20	2	48.90	52.10	0	17,086	0.00%
2018/10/18	15	52.31	3	52.93	51.50	12	16,829	0.07%
2018/10/17	8	54.78	1	56.40	54.40	7	16,582	0.04%
2018/10/16	20	55.24	13.1	55.29	54.10	6.9	16,399	0.04%
2018/10/15	103.1	56.49	111	56.94	57.20	-7.9	15,984	-0.05%	大買/大賣/
2018/10/12	1	51.20	5	52.18	53.30	-4	15,807	-0.03%
2018/10/11	15	47.48	4	48.58	48.50	11	16,127	0.07%
2018/10/09	3	52.67	4	53.15	52.30	-1	15,936	-0.01%
2018/10/08	4	52.60	0	0.00	52.70	4	15,934	0.03%
2018/10/05	207	53.14	5	52.84	52.20	202	16,046	1.26%	大買/鉅額交易
2018/10/04	375	54.50	565	55.58	53.90	-190	15,944	-1.19%	大買/大賣/鉅額交易
2018/10/03	0	0.00	7	57.81	57.80	-7	15,634	-0.04%
2018/10/02	1	58.90	1	58.50	58.40	0	15,806	0.00%
2018/10/01	0	0.00	1	59.10	59.20	-1	15,987	-0.01%
2018/09/28	0	0.00	0.1	59.10	58.10	-0.1	16,032	0.00%
2018/09/27	0	0.00	2	59.45	59.80	-2	16,022	-0.01%
2018/09/26	8	60.00	0	0.00	60.20	8	16,059	0.05%
2018/09/25	0	0.00	3	61.37	61.70	-3	15,996	-0.02%
2018/09/21	282	58.02	280	57.38	58.50	2	15,787	0.01%	大買/大賣/
2018/09/19	3	60.57	1	60.00	60.00	2	15,619	0.01%
2018/09/18	1	59.60	1	59.40	59.30	0	15,521	0.00%
2018/09/17	3	60.83	1	61.50	61.20	2	15,653	0.01%
2018/09/14	1	59.00	4	59.53	59.60	-3	15,536	-0.02%
2018/09/13	2	57.35	3	57.63	57.50	-1	15,487	-0.01%
2018/09/12	6	58.07	1	57.40	57.40	5	15,392	0.03%
2018/09/11	5	59.56	6	59.42	60.10	-1	15,284	-0.01%
2018/09/10	1	59.40	11	58.65	59.40	-10	15,273	-0.07%
2018/09/07	11	59.37	4	58.95	57.50	7	15,057	0.05%
2018/09/06	18	64.12	3	63.77	63.60	15	14,555	0.10%
2018/09/05	9	66.86	5	67.46	66.60	4	14,461	0.03%
2018/09/04	0	0.00	0	67.80	67.60	0	14,515	0.00%
2018/09/03	6	67.33	1	68.90	66.70	5	14,537	0.03%
2018/08/31	1	69.00	1	68.70	69.70	0	14,532	0.00%
2018/08/30	3	69.60	2	69.60	69.80	1	14,599	0.01%
2018/08/29	12	70.74	1	70.69	69.90	11	14,638	0.07%
2018/08/28	3	71.30	12	71.74	70.70	-9	14,686	-0.06%
2018/08/27	0	0.00	3	69.37	70.10	-3	14,685	-0.02%
2018/08/24	1	67.20	0	0.00	67.40	1	14,615	0.01%
2018/08/23	1	67.00	2	67.00	67.30	-1	14,816	-0.01%
2018/08/22	2	69.05	2	67.40	67.40	0	15,016	0.00%
2018/08/21	13	68.75	6	67.88	68.50	7	14,898	0.05%
2018/08/20	3	66.33	1	65.70	65.70	2	14,733	0.01%
2018/08/17	3	66.37	2	66.65	65.00	1	14,696	0.01%
2018/08/16	10	65.45	4	65.28	67.30	6	14,730	0.04%
2018/08/15	1	67.70	0	0.00	67.70	1	14,720	0.01%
2018/08/14	0	0.00	1	70.20	70.20	-1	14,828	-0.01%
2018/08/13	366	69.41	350	70.41	68.90	16	14,780	0.11%	大買/大賣/
2018/08/10	1	73.00	1	73.60	73.20	0	14,684	0.00%
2018/08/08	4	74.28	1	74.00	73.70	3	15,904	0.02%
2018/08/07	3	74.00	3	74.27	74.30	0	15,697	0.00%
2018/08/06	160	74.20	2	73.60	73.60	158	15,527	1.02%	大買/鉅額交易
2018/08/03	201	75.93	345	77.03	75.80	-144	15,434	-0.93%	大買/大賣/鉅額交易
2018/08/02	5	78.00	0	0.00	78.40	5	15,088	0.03%
2018/08/01	5	78.60	5	79.30	79.60	0	15,260	0.00%
2018/07/31	1	78.50	0	0.00	78.60	1	15,524	0.01%
2018/07/30	2	79.65	2	79.55	79.60	0	15,472	0.00%
2018/07/27	0	0.00	1	81.70	81.90	-1	15,429	-0.01%
2018/07/26	0	0.00	1	81.70	81.00	-1	15,483	-0.01%
2018/07/25	0	0.00	2	80.45	80.70	-2	15,438	-0.01%
2018/07/24	5	78.46	2	78.50	78.70	3	15,313	0.02%
2018/07/23	7	78.70	1	78.50	78.50	6	15,282	0.04%
2018/07/20	0	0.00	3	81.13	80.50	-3	15,145	-0.02%
2018/07/19	8	81.38	5	81.30	80.20	3	14,995	0.02%
2018/07/18	53	86.39	25	85.04	84.00	28	14,804	0.19%
2018/07/17	2	86.85	2	87.25	88.10	0	14,268	0.00%
2018/07/16	2	88.15	0	0.00	86.00	2	14,503	0.01%
2018/07/13	2	87.85	4	88.55	88.80	-2	14,830	-0.01%
2018/07/12	2	85.80	3	85.73	86.00	-1	14,930	-0.01%
2018/07/11	2	82.70	0	0.00	83.60	2	14,854	0.01%
2018/07/10	2	83.75	2	82.65	83.90	0	14,839	0.00%
2018/07/09	1	80.60	3	81.97	81.00	-2	14,834	-0.01%
2018/07/06	1	78.80	2	79.55	79.30	-1	14,766	-0.01%
2018/07/05	5	78.24	1	78.80	78.10	4	14,840	0.03%
2018/07/03	0	0.00	1	82.90	81.80	-1	14,987	-0.01%
2018/07/02	14	81.99	0	0.00	81.00	14	15,008	0.09%
2018/06/29	1	82.70	0	0.00	83.20	1	15,006	0.01%
2018/06/28	14	82.75	0	0.00	83.00	14	14,896	0.09%
2018/06/27	3	87.73	2	87.45	87.20	1	14,905	0.01%
2018/06/26	3	83.73	2	84.30	85.40	1	14,884	0.01%
2018/06/25	43	88.91	30	86.80	86.50	13	14,928	0.09%
2018/06/22	0	0.00	2	91.00	92.50	-2	14,980	-0.01%
2018/06/21	3	92.53	0	0.00	92.50	3	15,189	0.02%
2018/06/20	2	90.80	1	91.00	90.40	1	15,469	0.01%
2018/06/19	6	91.90	1	90.60	90.60	5	15,738	0.03%
2018/06/15	3	92.33	0	0.00	92.30	3	15,984	0.02%
2018/06/14	7	92.11	2	93.00	93.00	5	16,223	0.03%
2018/06/13	8	94.79	3.1	94.56	94.00	4.9	16,634	0.03%
2018/06/12	1	97.50	0	0.00	97.60	1	17,044	0.01%
2018/06/11	1	100.00	1	100.00	100.50	0	17,150	0.00%
2018/06/08	1	101.00	1	99.40	99.80	0	17,589	0.00%
2018/06/07	1	100.50	1	101.00	101.00	0	18,378	0.00%
2018/06/06	1	100.00	0	0.00	100.00	1	18,443	0.01%
2018/06/05	1	101.00	4	101.75	101.00	-3	18,596	-0.02%
2018/06/01	4	97.58	0	0.00	97.50	4	18,800	0.02%
2018/05/31	1	98.80	1	98.20	99.60	0	18,818	0.00%
2018/05/30	2	97.50	2	96.70	96.50	0	18,634	0.00%
2018/05/29	1	99.20	0	0.00	98.90	1	18,503	0.01%
2018/05/28	0	0.00	0.1	99.30	99.30	-0.1	18,719	0.00%
2018/05/25	0	0.00	4.5	102.50	100.50	-4.5	19,323	-0.02%
2018/05/24	1.1	101.94	6	101.00	102.00	-4.9	19,520	-0.02%
2018/05/23	17	98.89	17	99.22	99.30	0	19,558	0.00%
2018/05/22	5	99.34	8	97.20	97.20	-3	19,441	-0.02%
2018/05/21	3	99.00	0	0.00	99.00	3	19,640	0.02%
2018/05/18	4	99.60	12	99.57	98.90	-8	19,694	-0.04%
2018/05/17	29	104.22	101	105.28	101.50	-72	19,593	-0.37%	大賣/
2018/05/16	97	99.52	9	100.03	102.50	88	19,118	0.46%
2018/05/15	1	95.70	0	0.00	95.50	1	18,718	0.01%
2018/05/14	2	96.50	2	95.25	95.30	0	19,002	0.00%
2018/05/11	40	96.89	37	96.26	95.60	3	19,074	0.02%
2018/05/10	3	94.03	2	95.70	93.60	1	18,979	0.01%
2018/05/08	4	94.20	1	93.80	94.00	3	18,972	0.02%
2018/05/07	1	93.00	3	92.73	92.60	-2	18,680	-0.01%
2018/05/04	0	0.00	2	92.05	91.70	-2	18,653	-0.01%
2018/05/03	18	89.77	21	90.04	89.90	-3	18,672	-0.02%
2018/05/02	4	92.40	2	93.75	91.70	2	18,748	0.01%
2018/04/30	2	92.15	5	93.08	93.00	-3	18,689	-0.02%
2018/04/27	1	94.00	295	93.58	93.10	-294	18,725	-1.57%	大賣/鉅額交易
2018/04/26	9	91.02	226	92.96	91.80	-217	18,716	-1.16%	大賣/鉅額交易
2018/04/25	11	90.19	113	90.06	90.80	-102	18,742	-0.54%	大賣/鉅額交易
2018/04/24	23	90.32	12	90.15	90.10	11	18,877	0.06%
2018/04/23	7	92.76	3	92.43	93.00	4	19,254	0.02%
2018/04/20	19	94.74	1	96.30	92.70	18	19,486	0.09%
2018/04/19	9	97.49	45	96.46	97.90	-36	19,220	-0.19%
2018/04/18	50	93.77	73	92.53	93.10	-23	18,841	-0.12%
2018/04/17	10	90.79	0	0.00	89.50	10	18,660	0.05%
2018/04/16	13	92.30	2	92.20	92.20	11	18,787	0.06%
2018/04/13	27	94.09	16	94.19	93.40	11	18,749	0.06%
2018/04/12	8	92.46	17	92.48	92.50	-9	18,780	-0.05%
2018/04/11	3	92.30	3	94.07	91.20	0	19,053	0.00%
2018/04/10	52	88.43	66	91.46	91.90	-14	19,019	-0.07%
2018/04/09	55	88.26	55	88.60	88.50	0	19,053	0.00%
2018/04/03	2	90.30	1	90.50	90.60	1	18,913	0.01%
2018/04/02	10	92.10	16	92.48	91.70	-6	18,896	-0.03%
2018/03/31	600	91.79	550	91.80	92.00	50	18,981	0.26%	大買/大賣/
2018/03/30	11	92.05	1	91.40	91.80	10	19,101	0.05%
2018/03/29	3	91.57	5	91.36	92.30	-2	19,052	-0.01%
2018/03/28	19	91.66	5	90.70	90.70	14	18,971	0.07%
2018/03/27	6	94.08	6	93.78	95.40	0	18,730	0.00%
2018/03/26	19	92.70	12	92.77	92.00	7	18,622	0.04%
2018/03/23	3	92.97	4	93.25	94.50	-1	18,478	-0.01%
2018/03/22	1	96.90	5	97.26	96.30	-4	18,238	-0.02%
2018/03/21	9	98.33	18	98.78	99.00	-9	17,895	-0.05%
2018/03/20	2	95.80	0	0.00	95.00	2	17,524	0.01%
2018/03/19	16	97.63	10	97.70	97.00	6	17,250	0.03%
2018/03/16	3	92.90	9.4	93.23	94.20	-6.4	16,725	-0.04%
2018/03/15	14	90.61	8	89.70	91.00	6	16,156	0.04%
2018/03/14	33	90.03	25	89.98	89.40	8	16,113	0.05%
2018/03/13	6	88.42	4.4	88.57	89.90	1.6	15,958	0.01%
2018/03/12	0	0.00	13	84.00	83.00	-13	15,361	-0.08%
2018/03/09	1	83.00	0	0.00	83.30	1	15,454	0.01%
2018/03/08	15	81.69	8	81.85	82.00	7	15,864	0.04%
2018/03/07	5	80.24	16	80.41	80.00	-11	15,939	-0.07%
2018/03/06	5	79.98	10	80.15	79.60	-5	16,308	-0.03%
2018/03/05	3	78.83	4	78.85	78.40	-1	16,806	-0.01%
2018/03/02	4	78.65	11	78.12	78.40	-7	16,955	-0.04%
2018/03/01	17	79.48	0	0.00	78.70	17	16,954	0.10%
2018/02/27	63	82.11	60	82.19	80.80	3	16,838	0.02%
2018/02/26	6	80.92	14	81.19	81.00	-8	16,145	-0.05%
2018/02/23	3	79.63	22	79.40	79.90	-19	16,437	-0.12%
2018/02/22	1	79.40	0	0.00	79.30	1	16,460	0.01%
2018/02/21	20	79.76	2	79.95	79.90	18	16,493	0.11%
2018/02/12	0	0.00	2	75.75	76.00	-2	16,049	-0.01%
2018/02/09	0	0.00	4	70.20	73.30	-4	15,942	-0.03%
2018/02/08	36	72.60	1	74.40	72.70	35	15,942	0.22%
2018/02/07	18	74.21	4	77.58	73.60	14	15,895	0.09%
2018/02/06	30	73.37	690	73.56	72.40	-660	15,857	-4.16%	大賣/鉅額交易
2018/02/05	10	77.40	7	77.26	77.40	3	15,869	0.02%
2018/02/02	0.7	79.60	1	80.50	79.60	-0.3	16,005	0.00%
2018/02/01	3	80.93	9	81.00	81.20	-6	16,025	-0.04%
2018/01/31	3	78.53	0	0.00	79.40	3	16,008	0.02%
2018/01/30	1	79.40	0	0.00	78.40	1	16,229	0.01%
2018/01/29	1	79.10	0	0.00	78.80	1	16,170	0.01%
2018/01/25	21	78.55	119	78.40	78.50	-98	16,320	-0.60%	大賣/
2018/01/23	4	81.60	0	0.00	80.20	4	16,916	0.02%
2018/01/22	37	79.81	32	80.34	80.50	5	17,064	0.03%
2018/01/19	0	0.00	3.4	80.78	80.60	-3.4	17,178	-0.02%
2018/01/18	1	82.90	1	82.50	82.00	0	17,082	0.00%
2018/01/17	37	82.79	20	81.00	81.00	17	16,966	0.10%
2018/01/16	35	83.63	35	84.43	85.00	0	16,460	0.00%
2018/01/15	0	0.00	1	82.30	83.40	-1	16,305	-0.01%
2018/01/12	7	81.04	1	81.30	81.40	6	16,449	0.04%
2018/01/11	2	80.50	1	80.80	80.30	1	16,696	0.01%
2018/01/10	13	78.89	12	78.35	78.30	1	17,035	0.01%
2018/01/09	5	83.30	0	0.00	82.60	5	17,423	0.03%
2018/01/08	113	83.59	23	84.46	83.50	90	17,815	0.51%	大買/
2018/01/05	11	83.14	14	83.78	83.50	-3	18,110	-0.02%
2018/01/04	3	80.97	9	81.16	81.50	-6	17,929	-0.03%
2018/01/03	1	80.30	0	0.00	80.30	1	18,254	0.01%
2018/01/02	1	77.70	5	78.18	78.00	-4	18,418	-0.02%