南亞科 (2408)-大展券商分點個股進出

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
66.5
漲跌
▲1.7
漲幅
+2.62%
成交量
15,322張
產業
上市半導體類股
1764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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	1	65.10	3	66.43	66.50	-2	16,850	-0.01%
2024/05/27	1	64.70	1	65.00	64.80	0	16,831	0.00%
2024/05/24	0	0.00	4	64.48	64.40	-4	17,000	-0.02%
2024/05/23	2	64.35	0	0.00	64.20	2	17,055	0.01%
2024/05/22	1	64.10	2	64.55	64.60	-1	17,322	-0.01%
2024/05/21	2	64.05	1	63.70	63.50	1	17,410	0.01%
2024/05/17	0.1	62.60	1	62.90	62.80	-0.9	17,533	-0.01%
2024/05/16	2	64.10	0	0.00	64.00	2	17,405	0.01%
2024/05/15	4	64.63	6	65.25	64.60	-2	17,529	-0.01%
2024/05/14	0	0.00	1	65.00	64.80	-1	18,106	-0.01%
2024/05/13	1	64.40	1	64.70	64.40	0	18,155	0.00%
2024/05/10	0	0.00	1	64.00	64.40	-1	18,236	-0.01%
2024/05/09	8	64.73	0	0.00	64.00	8	18,117	0.04%
2024/05/08	2	66.55	7	67.00	66.60	-5	17,883	-0.03%
2024/05/07	2	68.15	1	68.90	66.80	1	17,914	0.01%
2024/05/06	10	67.85	6	67.80	66.90	4	17,662	0.02%
2024/05/03	10	65.80	2	66.70	65.80	8	17,378	0.05%
2024/05/02	0	0.00	1	66.40	66.60	-1	17,305	-0.01%
2024/04/30	1	66.10	0	0.00	66.10	1	17,441	0.01%
2024/04/29	1	66.70	4	67.30	67.50	-3	17,653	-0.02%
2024/04/26	6	65.83	1	65.30	65.70	5	17,681	0.03%
2024/04/25	3	65.33	1	66.40	65.60	2	17,603	0.01%
2024/04/24	0	0.00	6	65.38	65.50	-6	17,558	-0.03%
2024/04/23	1	62.70	0	0.00	62.80	1	17,548	0.01%
2024/04/22	2.1	61.19	0	0.00	61.20	2.1	17,538	0.01%
2024/04/19	3.1	62.71	0	0.00	62.00	3.1	17,518	0.02%
2024/04/18	2	64.35	3	64.93	64.30	-1	17,403	-0.01%
2024/04/17	4.3	65.32	1	64.50	64.50	3.3	17,751	0.02%
2024/04/16	9	66.10	1	65.80	65.50	8	17,642	0.05%
2024/04/15	1	69.90	1.2	70.10	70.00	-0.2	17,334	0.00%
2024/04/12	3.2	71.01	12	71.85	71.80	-8.9	17,232	-0.05%
2024/04/11	1	71.00	24	69.59	70.60	-23	16,845	-0.14%
2024/04/10	17	69.74	11	70.37	70.20	6	16,560	0.04%
2024/04/09	1.2	68.58	0.1	68.40	68.40	1.1	16,334	0.01%
2024/04/08	4	68.68	3	68.40	68.10	1	16,321	0.01%
2024/04/03	1	68.60	1	68.00	68.20	0	16,271	0.00%
2024/04/02	15	69.74	4	70.78	69.10	11	16,456	0.07%
2024/04/01	1	68.90	1	68.80	69.40	0	16,546	0.00%
2024/03/29	2	67.80	0	0.00	67.70	2	16,468	0.01%
2024/03/28	0	0.00	14	67.92	67.60	-14	16,442	-0.09%
2024/03/27	5	68.10	0	0.00	67.90	5	16,791	0.03%
2024/03/26	16	69.34	21	68.29	68.10	-5	16,954	-0.03%
2024/03/25	0	0.00	22	67.65	68.50	-22	16,725	-0.13%
2024/03/22	46	70.37	13	69.41	69.60	33	16,622	0.20%
2024/03/21	103	65.32	94	65.84	67.60	9	15,466	0.06%	大買/
2024/03/20	1	62.10	1	62.00	61.50	0	14,939	0.00%
2024/03/19	0	0.00	2	62.50	62.30	-2	15,179	-0.01%
2024/03/18	4.1	62.81	0	0.00	62.40	4.1	15,160	0.03%
2024/03/14	3	64.00	0	0.00	63.80	3	15,053	0.02%
2024/03/13	9	64.61	0	0.00	63.30	9	15,008	0.06%
2024/03/12	1.1	65.70	0	0.00	65.70	1.1	14,785	0.01%
2024/03/08	0.1	64.90	0	0.00	65.00	0.1	14,679	0.00%
2024/03/07	1	65.90	7	66.39	65.70	-6	14,685	-0.04%
2024/03/01	5	66.58	0	0.00	66.30	5	16,281	0.03%
2024/02/29	0	0.00	0	67.80	67.30	0	16,437	0.00%
2024/02/27	4	67.30	0	0.00	66.30	4	16,604	0.02%
2024/02/26	0.9	67.65	0	0.00	67.90	0.9	16,550	0.01%
2024/02/23	1.4	68.65	0	0.00	67.70	1.4	16,648	0.01%
2024/02/22	0.2	67.80	0	0.00	68.10	0.2	16,559	0.00%
2024/02/21	1	67.70	1	68.30	67.30	0	16,631	0.00%
2024/02/20	0	0.00	6	67.40	67.80	-6	16,506	-0.04%
2024/02/19	6	65.60	1	66.40	66.60	5	16,388	0.03%
2024/02/16	2.1	65.07	1	65.70	65.90	1.1	16,442	0.01%
2024/02/15	10	65.74	0	0.00	65.40	10	16,233	0.06%
2024/02/02	1.1	68.02	0	0.00	67.60	1.1	15,710	0.01%
2024/01/25	1	71.00	0	0.00	71.00	1	15,800	0.01%
2024/01/24	1.2	71.10	1	71.60	71.60	0.2	15,743	0.00%
2024/01/22	0.1	68.70	0	0.00	69.30	0.1	15,291	0.00%
2024/01/17	1	68.50	0	0.00	67.80	1	15,230	0.01%
2024/01/15	1	71.50	0	0.00	71.50	1	15,034	0.01%
2024/01/12	2.2	68.80	1	68.80	68.80	1.2	14,915	0.01%
2024/01/11	4.2	69.08	1	69.60	69.40	3.2	14,862	0.02%
2024/01/10	2	71.80	0	0.00	71.50	2	14,549	0.01%
2024/01/08	0.2	73.44	0	0.00	73.10	0.2	14,541	0.00%
2024/01/05	1.3	74.73	0	0.00	74.70	1.3	14,614	0.01%
2024/01/04	0	0.00	1	74.60	74.40	-1	14,802	-0.01%
2024/01/03	3.1	74.17	1	74.50	73.10	2.1	14,861	0.01%
2023/12/28	4	78.73	4	79.80	78.30	0	14,536	0.00%
2023/12/27	0	0.00	3.7	79.58	79.70	-3.7	14,374	-0.03%
2023/12/26	0	0.00	2	76.90	78.00	-2	14,081	-0.01%
2023/12/25	2	75.35	0	0.00	75.40	2	14,281	0.01%
2023/12/22	4	76.93	10	77.00	75.90	-6	14,305	-0.04%
2023/12/21	0	0.00	15.5	74.83	75.40	-15.5	13,770	-0.11%
2023/12/20	4.1	72.19	2	71.90	71.80	2.1	13,486	0.02%
2023/12/19	1.1	73.58	0	0.00	73.10	1.1	13,411	0.01%
2023/12/18	4	73.78	1	74.70	73.40	3	13,450	0.02%
2023/12/15	0	0.00	36	74.66	74.50	-36	13,379	-0.27%
2023/12/14	4.1	73.98	4	75.85	72.80	0.1	12,831	0.00%
2023/12/13	0	0.00	1	73.30	73.70	-1	12,607	-0.01%
2023/12/12	13	73.81	6	74.38	72.50	7	12,936	0.05%
2023/12/08	0	0.00	1	72.00	72.10	-1	12,959	-0.01%
2023/12/07	0	0.00	0.1	70.90	70.70	-0.1	12,868	0.00%
2023/12/06	1	72.70	1	73.90	72.00	0	12,755	0.00%
2023/12/05	3	72.70	2	73.20	73.20	1	12,633	0.01%
2023/12/04	0.2	73.75	0	0.00	74.00	0.2	12,581	0.00%
2023/12/01	0	0.00	1	73.70	73.70	-1	12,372	-0.01%
2023/11/30	77	74.34	82	74.97	75.00	-5	12,116	-0.04%
2023/11/29	2	74.25	1	74.10	74.20	1	11,568	0.01%
2023/11/28	1	72.80	3	72.87	73.50	-2	11,080	-0.02%
2023/11/27	2	69.55	0	0.00	70.10	2	10,413	0.02%
2023/11/24	2	69.45	0	0.00	70.80	2	10,125	0.02%
2023/11/22	6	70.25	14	70.08	70.70	-8	9,571	-0.08%
2023/11/21	36	70.48	1	70.30	70.60	35	9,356	0.37%
2023/11/20	2	70.20	41	70.15	70.00	-39	9,141	-0.43%
2023/11/17	4	67.35	2	67.50	67.40	2	8,935	0.02%
2023/11/16	1	66.70	30	67.25	67.20	-29	8,874	-0.33%
2023/11/15	80	68.23	25	67.88	67.60	55	8,836	0.62%
2023/11/14	0	0.00	5	65.68	66.10	-5	8,635	-0.06%
2023/11/13	6	63.38	0	0.00	63.60	6	8,651	0.07%
2023/11/10	1	64.90	52	63.66	63.70	-51	8,596	-0.59%
2023/11/09	1	64.90	0	0.00	64.60	1	8,583	0.01%
2023/11/07	51	65.87	0	0.00	65.90	51	8,693	0.59%
2023/11/06	0.1	64.50	0	0.00	65.40	0.1	8,664	0.00%
2023/11/03	1	66.00	0	0.00	66.10	1	8,452	0.01%
2023/10/27	2	64.85	0	0.00	64.80	2	8,531	0.02%
2023/10/26	3	66.47	0	0.00	66.10	3	8,531	0.04%
2023/10/24	3	68.37	201	68.39	67.80	-198	8,898	-2.23%	大賣/鉅額交易
2023/10/23	2	69.70	201	69.75	69.60	-199	8,945	-2.22%	大賣/鉅額交易
2023/10/20	1	69.80	1	70.20	70.30	0	8,977	0.00%
2023/10/19	0	0.00	2	70.60	70.50	-2	8,939	-0.02%
2023/10/18	3	70.23	0	0.00	70.20	3	8,999	0.03%
2023/10/17	2	70.70	32	71.48	70.90	-30	8,886	-0.34%
2023/10/16	45	70.00	32	70.02	70.60	13	8,898	0.15%
2023/10/13	355	70.93	7	70.90	70.80	348	8,919	3.90%	大買/鉅額交易
2023/10/12	25	70.43	6	70.00	71.00	19	8,808	0.22%
2023/10/11	1	70.80	3	70.47	70.70	-2	8,569	-0.02%
2023/10/06	40	69.95	0	0.00	69.20	40	8,525	0.47%
2023/10/05	0	0.00	2	69.65	69.50	-2	8,578	-0.02%
2023/10/03	1	68.50	3	70.40	68.10	-2	8,654	-0.02%
2023/10/02	0	0.00	1	67.80	67.60	-1	8,587	-0.01%
2023/09/28	7	66.36	0	0.00	65.60	7	8,542	0.08%
2023/09/27	0	69.40	0	0.00	69.80	0	8,234	0.00%
2023/09/26	1	70.70	0	0.00	70.30	1	8,255	0.01%
2023/09/25	0	0.00	2	72.10	71.60	-2	8,271	-0.02%
2023/09/22	11	72.07	12	71.97	72.00	-1	8,461	-0.01%
2023/09/21	2	72.40	4	72.33	72.80	-2	8,584	-0.02%
2023/09/20	0	0.00	0.2	70.50	70.70	-0.2	8,534	0.00%
2023/09/18	0	0.00	1.2	73.51	72.30	-1.2	8,931	-0.01%
2023/09/15	0	0.00	5	71.32	72.40	-5	9,068	-0.06%
2023/09/13	0.1	67.90	0	0.00	68.40	0.1	8,704	0.00%
2023/09/12	0.1	66.10	0	0.00	66.80	0.1	8,869	0.00%
2023/09/11	0	0.00	0.1	66.40	65.70	-0.1	8,993	0.00%
2023/09/08	0.1	67.30	1	67.20	67.20	-0.9	9,209	-0.01%
2023/09/05	1	68.70	0	0.00	68.10	1	9,499	0.01%
2023/09/04	0.2	67.60	0	0.00	67.60	0.2	9,556	0.00%
2023/08/18	2	65.10	3	65.33	64.60	-1	11,063	-0.01%
2023/08/14	5	65.30	2	64.80	64.90	3	11,543	0.03%
2023/08/11	0	0.00	1	67.30	67.90	-1	11,783	-0.01%
2023/08/04	0	0.00	2	70.20	69.90	-2	11,794	-0.02%
2023/08/02	3	69.47	2	69.10	69.10	1	11,778	0.01%
2023/08/01	2	72.35	0	0.00	71.00	2	11,775	0.02%
2023/07/31	3	72.50	168	73.84	72.30	-165	11,778	-1.40%	大賣/鉅額交易
2023/07/28	169	74.07	12	74.37	74.80	157	11,713	1.34%	大買/鉅額交易
2023/07/27	0	0.00	7	70.87	71.40	-7	11,480	-0.06%
2023/07/26	3	66.70	1	67.70	67.10	2	11,341	0.02%
2023/07/25	2	68.55	0	0.00	68.20	2	11,414	0.02%
2023/07/24	1	70.00	0	0.00	69.30	1	11,413	0.01%
2023/07/21	1	69.50	1	70.00	70.10	0	11,443	0.00%
2023/07/20	1	70.20	0	0.00	70.30	1	11,408	0.01%
2023/07/18	2	69.80	0	0.00	69.50	2	11,413	0.02%
2023/07/17	2	71.80	0	0.00	71.70	2	11,465	0.02%
2023/07/14	2	71.60	1	71.00	71.70	1	11,512	0.01%
2023/07/11	1	70.30	2	70.90	69.90	-1	11,521	-0.01%
2023/07/05	1	69.80	0	0.00	70.10	1	12,646	0.01%
2023/06/30	0	0.00	1	71.20	70.80	-1	13,756	-0.01%
2023/06/29	2	72.50	4	72.45	72.20	-2	13,957	-0.01%
2023/06/28	1	69.80	0	0.00	69.50	1	13,915	0.01%
2023/06/27	1	71.40	1	71.60	70.80	0	13,928	0.00%
2023/06/26	3	72.80	1	73.30	73.00	2	13,798	0.01%
2023/06/21	5	75.14	0	0.00	74.60	5	13,909	0.04%
2023/06/19	0	0.00	2	78.40	78.00	-2	13,645	-0.01%
2023/06/16	4	77.90	14	77.73	78.50	-10	13,584	-0.07%
2023/06/14	16	75.31	3	76.63	76.20	13	13,331	0.10%
2023/06/13	0	0.00	2	74.90	74.80	-2	13,089	-0.02%
2023/06/12	0	0.00	1	72.90	72.90	-1	12,895	-0.01%
2023/06/08	1	70.60	1	71.70	70.20	0	12,837	0.00%
2023/06/07	3	71.57	0	0.00	71.90	3	12,807	0.02%
2023/06/02	0	0.00	2	72.35	72.90	-2	13,091	-0.02%
2023/06/01	2	71.85	0	0.00	71.40	2	12,992	0.02%
2023/05/31	1	71.80	5	72.26	73.50	-4	12,867	-0.03%
2023/05/30	0	0.00	1	71.50	71.90	-1	12,652	-0.01%
2023/05/26	3	72.00	2	72.95	71.90	1	12,517	0.01%
2023/05/25	1	72.40	4	70.90	72.40	-3	12,261	-0.02%
2023/05/24	6	69.63	2	69.80	69.90	4	11,824	0.03%
2023/05/23	2	69.60	3	69.73	69.90	-1	11,637	-0.01%
2023/05/22	2	71.05	1.5	70.07	70.10	0.5	11,504	0.00%
2023/05/19	3	69.10	6	69.48	69.90	-3	11,249	-0.03%
2023/05/18	0	0.00	2	69.65	69.30	-2	11,183	-0.02%
2023/05/17	0	0.00	2	67.95	68.00	-2	10,951	-0.02%
2023/05/16	0	0.00	4	65.28	64.60	-4	10,611	-0.04%
2023/05/15	0	0.00	1	64.70	63.90	-1	10,610	-0.01%
2023/05/12	1	62.80	10	63.00	63.80	-9	10,608	-0.08%
2023/05/11	2	63.40	0	0.00	63.30	2	10,652	0.02%
2023/05/10	2.1	63.77	2	63.90	64.20	0.1	10,683	0.00%
2023/05/09	1	64.50	1	65.40	64.70	0	10,660	0.00%
2023/05/08	4	64.75	0	0.00	64.80	4	10,677	0.04%
2023/05/05	1	67.00	0	0.00	66.70	1	10,645	0.01%
2023/05/04	0	0.00	1	67.30	68.00	-1	10,703	-0.01%
2023/05/03	1	66.50	4	67.05	67.10	-3	10,701	-0.03%
2023/05/02	4	66.90	1	67.80	66.70	3	10,809	0.03%
2023/04/28	1	67.40	3	66.67	67.80	-2	11,092	-0.02%
2023/04/27	1	64.70	7	65.19	65.60	-6	10,915	-0.05%
2023/04/26	1	63.20	0	0.00	64.10	1	10,929	0.01%
2023/04/25	4	64.08	4	65.35	63.50	0	10,897	0.00%
2023/04/24	2	64.55	2	64.85	64.20	0	10,804	0.00%
2023/04/21	1	64.40	0	0.00	64.50	1	10,840	0.01%
2023/04/20	7	65.27	1	65.90	65.50	6	10,849	0.06%
2023/04/19	0	0.00	1	67.50	67.00	-1	10,886	-0.01%
2023/04/18	1	67.20	0.1	67.40	67.30	1	10,914	0.01%
2023/04/14	1	67.70	0	0.00	67.60	1	11,065	0.01%
2023/04/13	3	68.00	0	0.00	67.50	3	11,035	0.03%
2023/04/12	2	69.60	3	68.20	69.10	-1	10,786	-0.01%
2023/04/11	5	68.12	3	68.10	68.20	2	10,277	0.02%
2023/04/10	2	66.80	0	0.00	66.70	2	9,887	0.02%
2023/04/07	0	0.00	4	68.48	68.60	-4	9,551	-0.04%
2023/04/06	3	65.07	0	0.00	66.40	3	9,152	0.03%
2023/03/31	1	66.80	6	65.87	66.50	-5	8,839	-0.06%
2023/03/30	2	63.70	13	64.86	63.90	-11	8,287	-0.13%
2023/03/29	12	61.57	1	61.50	61.00	11	7,940	0.14%
2023/03/28	0.5	62.50	0	0.00	62.50	0.5	7,909	0.01%
2023/03/27	2	62.60	1	63.50	63.20	1	7,836	0.01%
2023/03/24	0	0.00	19	63.11	63.30	-19	7,789	-0.24%
2023/03/23	0	0.00	4	60.40	59.80	-4	7,417	-0.05%
2023/03/22	1	59.50	1	59.10	59.10	0	7,411	0.00%
2023/03/21	7	58.33	4	58.90	58.60	3	7,446	0.04%
2023/03/20	0	0.00	1	59.50	59.20	-1	7,469	-0.01%
2023/03/17	0	0.00	5	59.76	59.30	-5	7,553	-0.07%
2023/03/16	2	57.70	0	0.00	57.70	2	7,489	0.03%
2023/03/15	4	58.13	0	0.00	58.00	4	7,569	0.05%
2023/03/14	2	57.60	0	0.00	58.00	2	7,741	0.03%
2023/03/10	5	58.16	0	0.00	58.70	5	7,943	0.06%
2023/03/09	1	59.10	10	60.70	59.10	-9	8,062	-0.11%
2023/03/08	10	61.00	8	60.23	61.00	2	8,128	0.02%
2023/03/07	0	0.00	4	58.35	58.50	-4	8,121	-0.05%
2023/03/06	1	57.60	0	0.00	57.70	1	8,223	0.01%
2023/03/03	1	57.50	0	0.00	57.90	1	8,220	0.01%
2023/03/02	0	0.00	1	58.10	57.30	-1	8,249	-0.01%
2023/03/01	1	57.30	0	0.00	57.30	1	8,250	0.01%
2023/02/24	1.1	58.60	0	0.00	58.40	1.1	8,296	0.01%
2023/02/23	4	59.55	1	59.40	59.50	3	8,398	0.04%
2023/02/22	3	58.63	0	0.00	58.70	3	8,649	0.03%
2023/02/16	0	0.00	3	59.77	59.70	-3	9,137	-0.03%
2023/02/13	2	57.45	1	57.80	57.60	1	9,438	0.01%
2023/02/10	0	0.00	2	58.35	58.30	-2	9,554	-0.02%
2023/02/09	3	57.83	0	0.00	58.00	3	9,686	0.03%
2023/02/08	0	0.00	1	58.80	58.40	-1	9,703	-0.01%
2023/02/07	0	0.00	7	58.36	58.20	-7	9,763	-0.07%
2023/02/06	5	58.40	2	58.60	58.10	3	9,798	0.03%
2023/02/02	5	59.90	3	59.70	59.90	2	9,835	0.02%
2023/01/31	8.3	59.12	5	58.40	57.80	3.3	9,858	0.03%
2023/01/30	0	0.00	6	60.05	60.30	-6	9,772	-0.06%
2023/01/17	0	0.00	2	57.70	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	3	57.40	57.50	-3	9,732	-0.03%
2023/01/12	0	0.00	0	56.30	56.20	0	10,227	0.00%
2023/01/11	0	0.00	2	56.65	57.00	-2	10,492	-0.02%
2023/01/10	1	57.40	0	0.00	56.50	1	10,614	0.01%
2023/01/09	1	56.40	0	0.00	56.70	1	10,734	0.01%
2023/01/05	1	55.90	4	55.70	54.90	-3	11,150	-0.03%
2023/01/04	0	0.00	1	53.50	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	2	52.25	53.00	-2	11,448	-0.02%
2022/12/28	1	51.50	0	0.00	51.30	1	11,959	0.01%
2022/12/22	0	0.00	1	52.20	51.70	-1	12,618	-0.01%
2022/12/21	1	52.00	0	0.00	51.50	1	12,675	0.01%
2022/12/20	4	52.45	3	52.60	52.00	1	12,632	0.01%
2022/12/19	0	0.00	10	54.10	53.70	-10	12,685	-0.08%
2022/12/16	5	54.86	0	0.00	54.50	5	12,705	0.04%
2022/12/14	10	55.50	0	0.00	55.50	10	12,755	0.08%
2022/12/07	1	54.00	0	0.00	53.50	1	13,037	0.01%
2022/12/06	2	55.15	0	54.60	54.30	2	12,971	0.02%
2022/12/05	0	0.00	2	56.75	56.20	-2	12,790	-0.02%
2022/12/02	4	56.55	0	0.00	56.10	4	12,759	0.03%
2022/12/01	3	57.67	2	58.50	57.50	1	12,598	0.01%
2022/11/30	27	56.78	26	56.60	56.80	1	12,465	0.01%
2022/11/29	1	56.70	10	57.19	57.20	-9	12,256	-0.07%
2022/11/28	2	58.45	1	58.70	58.50	1	12,021	0.01%
2022/11/25	0	0.00	1	60.50	59.70	-1	11,941	-0.01%
2022/11/24	0	0.00	1	60.30	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	1	60.00	59.80	-1	11,862	-0.01%
2022/11/21	4	58.98	0	0.00	58.40	4	11,699	0.03%
2022/11/18	1	61.70	1	61.90	60.70	0	11,515	0.00%
2022/11/17	2	58.35	1	58.90	58.90	1	11,262	0.01%
2022/11/16	1	59.10	2	60.00	60.10	-1	11,043	-0.01%
2022/11/15	0	0.00	4	59.38	59.70	-4	10,935	-0.04%
2022/11/14	3	59.90	1	59.90	59.90	2	10,840	0.02%
2022/11/11	0	0.00	3	59.33	59.80	-3	10,735	-0.03%
2022/11/10	2	57.55	3	57.77	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	1	57.80	58.10	-1	10,463	-0.01%
2022/11/08	10	56.90	10	57.10	57.10	0	10,372	0.00%
2022/11/07	0	0.00	2	56.50	56.90	-2	10,263	-0.02%
2022/11/04	3	54.83	0	0.00	54.90	3	10,120	0.03%
2022/11/03	1	53.90	5	55.62	56.00	-4	10,076	-0.04%
2022/11/02	0	0.00	2	54.80	54.80	-2	9,990	-0.02%
2022/11/01	1	54.00	1	54.80	54.00	0	9,994	0.00%
2022/10/31	2	53.65	2	54.40	54.50	0	10,018	0.00%
2022/10/28	3	53.30	1	53.30	53.10	2	9,982	0.02%
2022/10/27	1.5	54.93	0	0.00	55.00	1.5	9,909	0.02%
2022/10/26	3	54.27	1	54.90	54.50	2	9,927	0.02%
2022/10/25	1	53.80	3	55.83	54.10	-2	9,873	-0.02%
2022/10/24	3	56.70	0	0.00	55.60	3	9,777	0.03%
2022/10/20	0	0.00	3	54.47	55.70	-3	9,364	-0.03%
2022/10/19	4	54.05	5	53.80	53.80	-1	9,033	-0.01%
2022/10/18	1	54.80	11	56.53	55.80	-10	8,832	-0.11%
2022/10/17	27	55.85	17	55.72	56.20	10	8,778	0.11%
2022/10/14	18	53.47	33	53.74	55.20	-15	8,617	-0.17%
2022/10/13	3	51.57	6	51.78	51.40	-3	8,335	-0.04%
2022/10/12	4	52.70	17	52.33	52.70	-13	8,264	-0.16%
2022/10/11	0	0.00	3	49.48	49.75	-3	8,133	-0.04%
2022/10/07	2	49.98	0	0.00	50.20	2	8,109	0.02%
2022/10/06	1	51.00	0	0.00	50.20	1	8,135	0.01%
2022/10/05	2	50.90	2	51.30	51.40	0	8,133	0.00%
2022/10/03	2	47.65	2	47.58	47.55	0	7,827	0.00%
2022/09/30	0	0.00	2	47.95	48.95	-2	7,875	-0.03%
2022/09/29	1	46.85	1	47.10	47.15	0	7,887	0.00%
2022/09/26	2	45.98	1	46.40	45.65	1	8,021	0.01%
2022/09/23	0	0.00	1	47.65	47.60	-1	8,183	-0.01%
2022/09/22	0	0.00	1	47.00	46.80	-1	8,624	-0.01%
2022/09/21	10	47.10	0	0.00	47.15	10	8,703	0.11%
2022/09/20	1	47.60	0	0.00	47.65	1	8,687	0.01%
2022/09/16	3.1	49.30	0	0.00	49.10	3.1	8,503	0.04%
2022/09/15	0	0.00	1	51.00	50.40	-1	8,348	-0.01%
2022/09/14	5	50.62	0	0.00	50.70	5	8,371	0.06%
2022/09/13	1	52.20	1	52.50	52.40	0	8,316	0.00%
2022/09/08	0	0.00	1	50.80	51.10	-1	8,389	-0.01%
2022/09/07	1	50.40	1	50.60	50.60	0	8,413	0.00%
2022/09/06	0	0.00	1	51.70	51.20	-1	8,481	-0.01%
2022/09/05	1	51.50	0	0.00	51.10	1	8,515	0.01%
2022/09/01	2	52.30	10	52.70	52.60	-8	8,715	-0.09%
2022/08/29	0	0.00	0.1	52.80	52.50	-0.1	8,668	0.00%
2022/08/25	0	0.00	1	53.30	53.60	-1	8,676	-0.01%
2022/08/24	2	52.65	0	0.00	52.60	2	8,725	0.02%
2022/08/19	0	0.00	5	54.30	54.30	-5	9,026	-0.06%
2022/08/15	4	53.68	0	0.00	53.80	4	9,102	0.04%
2022/08/11	2	53.30	1	52.70	53.00	1	9,076	0.01%
2022/08/10	1	52.10	0	0.00	51.60	1	9,107	0.01%
2022/08/09	2	53.15	0	0.00	52.90	2	9,129	0.02%
2022/08/05	1.1	53.30	2	53.15	53.20	-1	9,286	-0.01%
2022/08/04	1	51.30	1.5	51.13	51.00	-0.5	9,258	-0.01%
2022/08/03	0	0.00	3	50.90	51.20	-3	9,277	-0.03%
2022/08/02	4.5	51.13	0	0.00	50.40	4.5	9,277	0.05%
2022/07/27	3	52.57	3	52.60	52.60	0	9,368	0.00%
2022/07/25	1	52.70	1.5	52.77	52.70	-0.5	9,434	-0.01%
2022/07/22	0.5	53.60	0	0.00	53.70	0.5	9,419	0.01%
2022/07/21	0	0.00	2	54.05	54.30	-2	9,328	-0.02%
2022/07/20	0	0.00	1	54.10	53.40	-1	9,332	-0.01%
2022/07/19	2	53.25	3	53.20	53.00	-1	9,270	-0.01%
2022/07/18	2	53.40	4	53.65	54.20	-2	9,209	-0.02%
2022/07/15	0	0.00	4	50.90	51.40	-4	8,975	-0.04%
2022/07/14	0	0.00	2	49.85	49.85	-2	8,934	-0.02%
2022/07/13	0	0.00	2	49.93	49.00	-2	8,893	-0.02%
2022/07/12	3	47.57	0	0.00	47.35	3	8,762	0.03%
2022/07/11	3	48.67	2	48.95	49.00	1	8,699	0.01%
2022/07/08	4	49.64	8.4	49.62	49.65	-4.4	8,838	-0.05%
2022/07/07	0	0.00	1	50.00	50.50	-1	8,699	-0.01%
2022/07/06	1	49.00	1	49.45	48.60	0	8,629	0.00%
2022/07/05	0.4	48.52	0	0.00	49.40	0.4	8,597	0.00%
2022/07/04	0	0.00	1	49.00	49.15	-1	8,559	-0.01%
2022/07/01	22	48.67	2	49.00	48.30	20	8,567	0.23%
2022/06/30	8	49.72	0	0.00	49.40	8	8,490	0.09%
2022/06/29	6	57.77	0	0.00	57.10	6	8,100	0.07%
2022/06/28	1	59.20	0	0.00	58.90	1	8,053	0.01%
2022/06/27	1	59.50	0	0.00	59.80	1	8,043	0.01%
2022/06/24	1	58.50	1	59.00	58.90	0	8,109	0.00%
2022/06/23	2	58.15	1	58.10	58.30	1	8,157	0.01%
2022/06/21	0	0.00	1	59.50	60.00	-1	8,867	-0.01%
2022/06/17	1	59.60	0	0.00	60.10	1	9,071	0.01%
2022/06/15	2	61.90	0	0.00	61.20	2	9,029	0.02%
2022/06/13	0	0.00	0	62.70	62.20	0	9,249	0.00%
2022/05/26	0.1	64.00	0	0.00	63.50	0.1	9,990	0.00%
2022/05/16	0	0.00	2	67.90	66.90	-2	11,396	-0.02%
2022/05/09	1	65.90	1	66.40	65.10	0	11,659	0.00%
2022/05/06	2	66.45	0	0.00	66.80	2	11,759	0.02%
2022/04/25	2	64.30	1.4	63.79	64.30	0.6	11,900	0.01%
2022/04/21	0	0.00	2	66.90	66.90	-2	11,799	-0.02%
2022/04/20	0	0.00	2	65.50	65.30	-2	11,771	-0.02%
2022/04/14	4	64.40	1	64.40	64.10	3	11,775	0.03%
2022/04/13	0	0.00	1	66.60	66.70	-1	11,644	-0.01%
2022/04/12	3.4	65.40	0	0.00	65.50	3.4	11,716	0.03%
2022/04/07	0.1	67.00	0	0.00	66.20	0.1	11,833	0.00%
2022/04/06	3.5	67.04	0	0.00	66.60	3.5	11,677	0.03%
2022/03/30	0	0.00	0.5	69.70	69.30	-0.5	11,324	0.00%
2022/03/29	0.6	69.19	0	0.00	69.00	0.6	11,401	0.00%
2022/03/28	1	69.10	1	69.60	69.80	0	11,703	0.00%
2022/03/25	6.3	69.20	0	0.00	68.90	6.3	11,833	0.05%
2022/03/24	12.3	70.83	8	70.64	71.30	4.3	11,633	0.04%
2022/03/23	12	74.03	0	0.00	73.70	12	11,227	0.11%
2022/03/21	0	0.00	2	75.10	74.90	-2	11,088	-0.02%
2022/03/18	0	0.00	15	74.80	74.80	-15	11,147	-0.13%
2022/03/17	0	0.00	2	73.40	74.20	-2	11,151	-0.02%
2022/03/16	12	71.18	1	70.50	70.90	11	11,085	0.10%
2022/03/15	9	73.23	0	0.00	73.00	9	10,921	0.08%
2022/03/14	5	75.50	0	0.00	75.70	5	10,970	0.05%
2022/03/11	4	74.85	0	0.00	75.60	4	10,971	0.04%
2022/03/10	0	0.00	1	77.10	76.70	-1	11,079	-0.01%
2022/03/09	2	74.90	3	74.90	74.90	-1	11,462	-0.01%
2022/03/08	0	75.40	1	77.00	74.70	-1	12,369	-0.01%
2022/03/07	10	76.89	1	76.80	76.90	9	12,479	0.07%
2022/03/04	0	0.00	10	81.60	81.60	-10	12,687	-0.08%
2022/03/03	33	81.82	23	82.56	82.60	10	12,750	0.08%
2022/03/01	1	78.30	5	79.68	79.90	-4	12,792	-0.03%
2022/02/25	0	0.00	4	78.00	77.10	-4	12,808	-0.03%
2022/02/24	8	77.05	0	0.00	76.30	8	13,186	0.06%
2022/02/23	1	79.10	1	79.30	79.00	0	13,782	0.00%
2022/02/22	0	0.00	320	78.15	78.70	-320	13,846	-2.31%	大賣/鉅額交易
2022/02/21	2	81.50	8	81.81	80.40	-6	13,791	-0.04%
2022/02/18	6	83.62	2.4	83.67	83.50	3.6	13,757	0.03%
2022/02/17	0	0.00	13	82.46	82.70	-13	13,560	-0.10%
2022/02/16	0	0.00	4	80.35	80.50	-4	13,157	-0.03%
2022/02/15	320	79.26	2	79.25	78.80	318	12,947	2.46%	大買/鉅額交易
2022/02/11	1	79.00	0	0.00	79.00	1	13,023	0.01%
2022/02/10	1	79.00	4	78.85	79.00	-3	13,004	-0.02%
2022/02/09	0	0.00	11	78.49	78.50	-11	13,050	-0.08%
2022/02/08	0	0.00	2	77.40	77.40	-2	13,067	-0.02%
2022/02/07	0	0.00	5	75.82	76.40	-5	13,149	-0.04%
2022/01/26	1	72.10	3	72.73	72.00	-2	13,115	-0.02%
2022/01/25	1	72.10	0	0.00	72.00	1	13,324	0.01%
2022/01/24	1	71.50	7	72.21	72.60	-6	13,311	-0.05%
2022/01/21	7	72.60	15.2	72.93	72.30	-8.2	13,394	-0.06%
2022/01/20	0.2	75.20	0	0.00	75.10	0.2	13,388	0.00%
2022/01/18	7.2	75.54	0	0.00	75.10	7.2	13,634	0.05%
2022/01/10	0	0.00	5	74.30	74.90	-5	13,727	-0.04%
2022/01/06	4	73.85	0	0.00	73.80	4	13,995	0.03%
2022/01/05	2	75.60	0	0.00	75.90	2	14,067	0.01%
2022/01/04	2	76.70	0	0.00	77.20	2	14,085	0.01%
2022/01/03	2	76.10	2	77.20	76.20	0	14,124	0.00%
2021/12/30	3	78.10	3	78.17	78.10	0	14,152	0.00%
2021/12/27	0	0.00	16	76.61	76.60	-16	14,579	-0.11%
2021/12/24	17	75.96	26	76.77	75.70	-9	14,725	-0.06%
2021/12/23	29	75.99	0	0.00	75.90	29	15,123	0.19%
2021/12/22	0	0.00	9	79.12	76.50	-9	15,403	-0.06%
2021/12/21	68	78.13	68	77.40	76.80	0	15,245	0.00%
2021/12/20	0	0.00	2	77.80	75.90	-2	15,025	-0.01%
2021/12/17	0	0.00	4	75.63	75.70	-4	14,877	-0.03%
2021/12/16	20	77.20	20	76.00	76.00	0	14,944	0.00%
2021/12/15	1	75.40	11	75.99	76.00	-10	14,956	-0.07%
2021/12/14	4	75.15	0	0.00	74.80	4	15,006	0.03%
2021/12/13	2	78.30	4	76.60	76.60	-2	14,963	-0.01%
2021/12/10	1	77.90	0	0.00	77.80	1	15,132	0.01%
2021/12/09	0	0.00	4	77.10	77.50	-4	15,118	-0.03%
2021/12/08	2	77.20	3	77.30	76.90	-1	15,080	-0.01%
2021/12/07	2	77.00	0	0.00	77.50	2	14,987	0.01%
2021/12/06	2	77.80	0	0.00	77.50	2	14,955	0.01%
2021/12/03	1	78.80	1	79.00	78.80	0	14,926	0.00%
2021/12/02	3	79.30	48.2	79.60	79.80	-45.2	14,545	-0.31%
2021/12/01	11	75.91	11	75.78	76.00	0	13,754	0.00%
2021/11/30	3	75.37	15	75.16	74.20	-12	13,587	-0.09%
2021/11/29	13	72.95	12	73.98	73.30	1	13,246	0.01%
2021/11/26	4	74.58	2	74.10	73.50	2	13,296	0.02%
2021/11/25	9	74.49	1	74.40	74.40	8	13,187	0.06%
2021/11/24	14	75.39	10	75.95	75.40	4	13,138	0.03%
2021/11/23	14	75.15	14	75.77	75.70	0	13,139	0.00%
2021/11/22	14	74.22	39	74.72	75.40	-25	12,838	-0.19%
2021/11/19	9	69.77	7	69.61	69.60	2	12,097	0.02%
2021/11/18	0	0.00	2	71.60	71.60	-2	12,059	-0.02%
2021/11/17	1	71.30	3	71.87	71.00	-2	12,046	-0.02%
2021/11/16	0	0.00	3	70.80	70.80	-3	12,080	-0.02%
2021/11/15	1	70.30	9	70.31	70.30	-8	12,217	-0.07%
2021/11/12	0	0.00	1	68.80	68.70	-1	12,256	-0.01%
2021/11/10	1	69.90	9	69.69	69.90	-8	12,744	-0.06%
2021/11/09	6	68.17	9	68.41	68.70	-3	12,955	-0.02%
2021/11/08	3	67.60	1	67.10	67.60	2	13,118	0.02%
2021/11/05	3	65.77	32	65.71	65.70	-29	13,668	-0.21%
2021/11/04	14	67.05	1	66.60	66.70	13	13,805	0.09%
2021/11/03	1	68.60	20	68.26	68.60	-19	13,729	-0.14%
2021/11/02	9	67.29	5	68.24	66.50	4	13,653	0.03%
2021/11/01	2	66.80	4	67.75	67.00	-2	13,621	-0.01%
2021/10/29	0	0.00	1	67.00	66.50	-1	13,787	-0.01%
2021/10/28	2	66.65	0	0.00	66.50	2	13,799	0.01%
2021/10/27	3	65.53	6	65.72	66.20	-3	13,851	-0.02%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	1	63.10	63.50	-1	13,794	-0.01%
2021/10/21	2	63.55	1	63.70	62.50	1	14,044	0.01%
2021/10/19	1	63.20	0	0.00	63.50	1	14,374	0.01%
2021/10/18	0	0.00	4	62.83	62.70	-4	14,627	-0.03%
2021/10/15	0	0.00	2	63.90	63.70	-2	15,092	-0.01%
2021/10/14	1	60.60	21	60.84	62.30	-20	15,126	-0.13%
2021/10/13	18	59.87	0	0.00	59.40	18	15,201	0.12%
2021/10/12	1	60.30	1	60.70	61.00	0	15,328	0.00%
2021/10/07	2	61.60	1	62.20	61.60	1	15,727	0.01%
2021/10/06	6.4	62.38	3	62.73	61.40	3.4	16,326	0.02%
2021/10/05	5	63.78	4	64.43	64.60	1	16,722	0.01%
2021/10/04	0	0.00	3	65.40	64.90	-3	16,830	-0.02%
2021/10/01	6	64.45	1	64.40	64.30	5	16,962	0.03%
2021/09/30	3	67.20	1	68.00	65.90	2	17,021	0.01%
2021/09/29	1	64.50	22	65.98	67.20	-21	16,775	-0.13%
2021/09/28	1	66.30	4	65.90	66.30	-3	16,631	-0.02%
2021/09/24	0	0.00	1	64.80	64.90	-1	16,907	-0.01%
2021/09/23	0	0.00	1	64.40	64.40	-1	17,098	-0.01%
2021/09/22	2	63.00	5	63.02	63.00	-3	17,247	-0.02%
2021/09/17	0	0.00	1	64.80	64.90	-1	17,496	-0.01%
2021/09/16	2	64.10	0	0.00	64.60	2	17,933	0.01%
2021/09/15	4	64.35	0	0.00	64.00	4	18,073	0.02%
2021/09/13	3	66.03	44	67.00	65.80	-41	18,298	-0.22%
2021/09/10	2	66.50	2	66.85	66.80	0	18,621	0.00%
2021/09/09	1	63.90	2	64.95	65.60	-1	18,639	-0.01%
2021/09/08	3	64.67	4	64.25	64.30	-1	18,710	-0.01%
2021/09/07	2	65.90	1	65.60	65.20	1	18,732	0.01%
2021/09/06	6	67.33	2	67.20	66.40	4	18,731	0.02%
2021/09/03	3	66.37	3	66.13	66.00	0	18,706	0.00%
2021/09/02	4	66.20	0	0.00	66.20	4	18,806	0.02%
2021/09/01	0	0.00	4	67.98	68.10	-4	19,005	-0.02%
2021/08/31	0	0.00	1	66.40	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	5.1	66.01	66.40	-5.1	19,147	-0.03%
2021/08/27	4.1	65.06	6	65.05	65.00	-1.9	19,410	-0.01%
2021/08/26	9	65.91	2	65.30	65.30	7	19,518	0.04%
2021/08/25	0	0.00	5	66.80	67.00	-5	19,468	-0.03%
2021/08/24	9	66.03	3	66.90	66.00	6	19,624	0.03%
2021/08/23	0	0.00	2	66.15	66.80	-2	19,651	-0.01%
2021/08/20	2	65.50	0	0.00	64.60	2	19,882	0.01%
2021/08/19	5	66.66	1	66.50	65.70	4	19,903	0.02%
2021/08/18	1	68.80	4	68.45	69.00	-3	19,830	-0.02%
2021/08/17	1	66.10	2	66.75	66.60	-1	19,940	-0.01%
2021/08/16	1	63.70	7	66.10	66.30	-6	19,744	-0.03%
2021/08/13	5	64.38	10	64.85	64.30	-5	19,530	-0.03%
2021/08/12	7	66.19	4	66.55	66.30	3	19,218	0.02%
2021/08/11	51	68.60	2	67.50	67.30	49	19,072	0.26%
2021/08/10	12	72.13	2	71.95	70.90	10	18,705	0.05%
2021/08/09	2	73.65	2	74.20	73.70	0	18,666	0.00%
2021/08/06	11	73.91	2	74.30	73.60	9	18,793	0.05%
2021/08/05	1	74.80	5	75.20	75.20	-4	19,056	-0.02%
2021/08/04	5	76.04	1	75.60	75.50	4	19,443	0.02%
2021/08/03	0	0.00	2	75.80	75.80	-2	19,608	-0.01%
2021/08/02	0.5	73.30	1	74.10	74.50	-0.5	19,682	0.00%
2021/07/30	1	72.10	1	72.90	72.30	0	19,769	0.00%
2021/07/29	0.5	72.40	0	0.00	72.00	0.5	19,921	0.00%
2021/07/27	2	74.00	1	74.30	73.30	1	20,281	0.00%
2021/07/26	2	73.40	0	0.00	73.50	2	20,386	0.01%
2021/07/23	3	74.07	0	0.00	73.40	3	20,489	0.01%
2021/07/22	0	0.00	6	73.47	73.70	-6	20,352	-0.03%
2021/07/21	32	72.45	59	73.15	71.50	-27	20,224	-0.13%
2021/07/20	7	74.81	4	74.68	74.50	3	19,822	0.02%
2021/07/19	40	75.66	34	76.48	75.60	6	19,898	0.03%
2021/07/16	72.6	77.19	0.5	77.66	77.40	72.1	20,109	0.36%
2021/07/15	6.3	78.33	19	78.85	78.60	-12.7	20,084	-0.06%
2021/07/14	13	77.84	1	78.40	77.80	12	20,052	0.06%
2021/07/13	22.3	77.22	8	78.35	76.90	14.3	19,790	0.07%
2021/07/12	18	77.30	6	77.42	76.40	12	19,185	0.06%
2021/07/09	9	77.22	2	77.45	78.60	7	18,599	0.04%
2021/07/08	4	78.95	0	0.00	78.40	4	18,659	0.02%
2021/07/07	2	79.60	9	80.08	79.50	-7	18,813	-0.04%
2021/07/06	4	79.35	5	80.70	79.10	-1	19,223	-0.01%
2021/07/05	7	80.17	8	80.51	80.40	-1	19,693	-0.01%
2021/07/02	11	79.94	5	79.54	79.50	6	19,631	0.03%
2021/07/01	6	78.62	2	79.10	78.00	4	19,620	0.02%
2021/06/30	55	79.24	41	79.50	79.70	14	19,992	0.07%
2021/06/29	7	79.71	0	0.00	79.30	7	20,802	0.03%
2021/06/28	4	81.63	1.1	81.39	81.20	2.9	20,711	0.01%
2021/06/25	6.1	80.87	6	80.42	80.00	0.1	20,404	0.00%
2021/06/24	57	76.61	58	76.98	77.60	-1	20,025	0.00%
2021/06/23	12	74.57	9	75.57	76.60	3	19,915	0.02%
2021/06/22	2	75.40	10	74.70	75.20	-8	19,616	-0.04%
2021/06/21	31	75.16	1	74.70	74.70	30	19,487	0.15%
2021/06/18	1	80.00	1	79.80	78.90	0	19,175	0.00%
2021/06/17	5	78.38	6	78.77	78.90	-1	19,169	-0.01%
2021/06/16	0	0.00	8	79.24	79.10	-8	19,225	-0.04%
2021/06/15	47	78.36	46	78.70	78.70	1	19,348	0.01%
2021/06/11	5	79.60	4	79.20	78.80	1	19,304	0.01%
2021/06/10	12	77.97	16	78.52	79.50	-4	19,253	-0.02%
2021/06/09	15.1	78.25	6	77.25	77.20	9.1	19,120	0.05%
2021/06/08	54	80.13	55	80.64	80.10	-1	19,109	-0.01%
2021/06/07	45.2	79.23	42	79.69	79.40	3.2	19,165	0.02%
2021/06/04	17	82.30	0	0.00	82.20	17	19,066	0.09%
2021/06/03	8	82.81	32	82.76	83.60	-24	18,935	-0.13%
2021/06/02	0	0.00	20	82.60	81.60	-20	18,891	-0.11%
2021/06/01	50	82.02	0	0.00	81.30	50	19,089	0.26%
2021/05/31	0	0.00	0.5	81.90	81.90	-0.5	19,265	0.00%
2021/05/28	14	80.93	27	81.47	80.60	-13	19,541	-0.07%
2021/05/27	41	76.42	41	76.88	78.30	0	19,505	0.00%
2021/05/25	48	78.66	49	79.20	78.80	-1	19,919	-0.01%
2021/05/24	40	74.70	41	75.09	76.60	-1	20,106	0.00%
2021/05/21	4	77.05	2	77.50	76.30	2	20,324	0.01%
2021/05/20	1	76.00	30	75.60	75.20	-29	20,659	-0.14%
2021/05/19	30	75.30	0	0.00	75.10	30	21,212	0.14%
2021/05/18	1.5	74.53	2	74.85	76.80	-0.5	21,152	0.00%
2021/05/17	1	70.70	1	71.50	71.70	0	21,207	0.00%
2021/05/14	3	75.50	5	72.90	73.00	-2	21,068	-0.01%
2021/05/13	0	0.00	9	75.01	74.30	-9	20,903	-0.04%
2021/05/12	11	71.14	5	71.34	73.40	6	20,714	0.03%
2021/05/11	3	76.97	1	77.70	76.50	2	20,739	0.01%
2021/05/10	1	82.40	0	0.00	82.10	1	20,746	0.00%
2021/05/07	28	84.43	34	84.39	85.50	-6	20,756	-0.03%
2021/05/06	13	82.80	0	0.00	82.90	13	20,692	0.06%
2021/05/05	25	85.16	35	84.20	82.70	-10	20,497	-0.05%
2021/05/04	71	85.77	88	84.08	85.30	-17	20,372	-0.08%
2021/05/03	21	90.29	30.1	88.11	87.70	-9.1	20,113	-0.05%
2021/04/29	22.3	91.96	1	93.60	91.60	21.3	19,847	0.11%
2021/04/28	0	0.00	5	94.20	94.40	-5	19,756	-0.03%
2021/04/27	45.2	95.50	2.1	93.83	94.00	43.1	19,929	0.22%
2021/04/26	24	95.13	65	95.78	95.90	-41	19,902	-0.21%
2021/04/23	59.2	92.88	60	93.37	94.40	-0.8	19,919	0.00%
2021/04/22	132.5	98.24	84.3	92.72	93.40	48.2	19,931	0.24%	大買/
2021/04/21	17.3	99.19	24	100.40	98.30	-6.7	19,622	-0.03%
2021/04/20	128	100.31	103	100.74	99.70	25	19,558	0.13%	大買/大賣/
2021/04/19	2	99.75	1	100.00	99.40	1	19,730	0.01%
2021/04/15	0.5	99.50	0	0.00	99.00	0.5	20,435	0.00%
2021/04/14	0.5	99.96	2	100.75	99.70	-1.5	20,480	-0.01%
2021/04/13	2	99.50	7	102.29	100.00	-5	20,503	-0.02%
2021/04/12	3	99.10	0	0.00	99.10	3	20,485	0.01%
2021/04/09	3	101.20	190	97.58	102.50	-187	20,283	-0.92%	大賣/鉅額交易
2021/04/08	33	97.98	61	98.30	98.30	-28	19,732	-0.14%
2021/04/07	82	97.57	21	97.18	97.10	61	19,728	0.31%
2021/04/06	21	97.25	50	97.55	97.30	-29	19,707	-0.15%
2021/04/01	0	0.00	331	97.20	100.50	-331	19,449	-1.70%	大賣/鉅額交易
2021/03/31	508	92.66	3	92.87	91.90	505	18,561	2.72%	大買/鉅額交易
2021/03/29	50	91.10	51	91.61	91.20	-1	18,703	-0.01%
2021/03/24	1	90.40	0	0.00	90.00	1	19,048	0.01%
2021/03/18	0	0.00	170	94.58	95.50	-170	19,232	-0.88%	大賣/鉅額交易
2021/03/17	90	93.06	20	91.80	91.90	70	19,428	0.36%
2021/03/12	0	0.00	2	93.20	93.50	-2	20,216	-0.01%
2021/03/11	0	0.00	3	90.50	91.40	-3	20,465	-0.01%
2021/03/10	15	88.60	0	0.00	87.60	15	21,091	0.07%
2021/03/09	12	86.67	61	88.20	86.70	-49	21,468	-0.23%
2021/03/08	9	90.14	5	89.10	88.60	4	22,177	0.02%
2021/03/05	25	88.90	38	89.00	89.70	-13	22,681	-0.06%
2021/03/04	0	0.00	25	92.41	91.80	-25	22,635	-0.11%
2021/03/03	27	91.21	2	92.10	92.00	25	22,511	0.11%
2021/03/02	2	96.60	57	99.05	95.50	-55	22,276	-0.25%
2021/02/26	7	96.96	0	0.00	96.50	7	22,274	0.03%
2021/02/25	0	0.00	11	100.00	98.50	-11	22,237	-0.05%
2021/02/24	12	97.75	16	98.74	96.60	-4	22,219	-0.02%
2021/02/23	12	96.03	21	95.72	98.40	-9	21,957	-0.04%
2021/02/22	103	97.51	28	97.05	97.10	75	21,922	0.34%	大買/
2021/02/19	90	93.15	27	93.55	93.00	63	21,797	0.29%
2021/02/18	7	89.73	4	89.78	89.90	3	21,892	0.01%
2021/02/17	6	89.22	35	90.32	89.90	-29	22,303	-0.13%
2021/02/05	14	87.21	147	87.24	86.70	-133	22,090	-0.60%	大賣/鉅額交易
2021/02/04	0	0.00	1	86.10	86.60	-1	22,357	0.00%
2021/02/03	2	87.35	54	87.26	86.30	-52	22,408	-0.23%
2021/02/02	220	87.62	24	88.60	86.90	196	22,289	0.88%	大買/鉅額交易
2021/02/01	8	85.71	6	83.32	86.30	2	21,772	0.01%
2021/01/29	1	80.30	30	80.53	79.90	-29	21,489	-0.13%
2021/01/28	58	79.52	290	79.11	79.40	-232	21,291	-1.09%	大賣/鉅額交易
2021/01/26	13	83.70	0	0.00	83.00	13	21,177	0.06%
2021/01/25	13	83.20	13	84.50	85.10	0	21,098	0.00%
2021/01/22	3	85.27	1	84.50	85.40	2	21,067	0.01%
2021/01/20	0	0.00	50.1	85.21	84.30	-50.1	21,175	-0.24%
2021/01/19	4	85.10	4	86.30	86.80	0	21,044	0.00%
2021/01/18	0	0.00	15	84.44	86.00	-15	21,034	-0.07%
2021/01/15	61	86.52	1	86.10	86.20	60	20,941	0.29%
2021/01/14	5	88.80	5	89.54	89.80	0	20,784	0.00%
2021/01/13	6	88.08	0	0.00	88.70	6	20,666	0.03%
2021/01/12	27	90.27	99	87.51	87.70	-72	20,534	-0.35%
2021/01/11	144	91.84	447	91.91	91.20	-303	20,327	-1.49%	大買/大賣/鉅額交易
2021/01/08	142	95.46	136	94.14	96.70	6	19,981	0.03%	大買/大賣/
2021/01/07	419	93.16	1.1	93.36	92.80	418	19,808	2.11%	大買/鉅額交易
2021/01/06	5	92.48	103	92.41	91.50	-98	20,333	-0.48%	大賣/
2021/01/05	20	91.15	10	93.29	90.50	10	20,428	0.05%
2021/01/04	102	90.50	9	89.92	90.70	93	20,516	0.45%	大買/
2020/12/31	12	86.59	8	87.03	86.80	4	20,634	0.02%
2020/12/30	2	87.25	1	88.60	87.30	1	21,205	0.00%
2020/12/29	33	86.97	8	87.04	87.00	25	21,092	0.12%
2020/12/28	3	89.00	13	88.00	89.10	-10	21,056	-0.05%
2020/12/25	12	84.48	6	83.88	84.00	6	20,958	0.03%
2020/12/24	5	85.40	5	85.00	85.30	0	21,220	0.00%
2020/12/23	0	0.00	42	80.55	83.00	-42	21,196	-0.20%
2020/12/22	1	84.30	34	83.06	81.20	-33	21,100	-0.16%
2020/12/21	169	84.74	2	85.00	84.20	167	20,900	0.80%	大買/鉅額交易
2020/12/18	10	87.10	1	86.30	84.80	9	20,833	0.04%
2020/12/17	2	86.40	2	87.90	85.70	0	20,928	0.00%
2020/12/16	8	86.25	2	86.15	85.80	6	20,906	0.03%
2020/12/15	34	86.35	55	85.05	84.10	-21	20,956	-0.10%
2020/12/14	0	0.00	14	85.30	85.30	-14	21,185	-0.07%
2020/12/11	64	84.46	17	84.78	85.30	47	21,155	0.22%
2020/12/10	11	89.47	3	89.10	88.30	8	20,817	0.04%
2020/12/09	10	90.87	17	90.24	91.90	-7	20,778	-0.03%
2020/12/08	22	86.50	15	88.44	88.00	7	20,368	0.03%
2020/12/07	21	88.78	22	88.75	88.30	-1	20,163	0.00%
2020/12/04	16	87.48	56.6	87.42	87.60	-40.6	19,684	-0.21%
2020/12/03	24	83.69	25.1	83.84	83.80	-1.1	19,057	-0.01%
2020/12/02	42.2	80.12	43.3	81.54	81.50	-1.1	18,803	-0.01%
2020/12/01	28	77.54	12	76.89	76.90	16	17,987	0.09%
2020/11/30	0	0.00	4	73.10	72.40	-4	17,621	-0.02%
2020/11/27	20	72.35	23	71.43	71.30	-3	17,549	-0.02%
2020/11/26	10	70.15	24	69.85	70.70	-14	17,401	-0.08%
2020/11/25	5	70.80	28	69.87	69.30	-23	17,496	-0.13%
2020/11/24	15	72.35	15	70.83	71.00	0	17,273	0.00%
2020/11/23	6	71.10	14	71.12	71.60	-8	17,100	-0.05%
2020/11/20	5	68.90	33	68.52	68.80	-28	16,876	-0.17%
2020/11/19	43	68.03	10	67.70	67.80	33	16,884	0.20%
2020/11/18	12	66.91	5	66.82	67.00	7	16,738	0.04%
2020/11/17	15	66.99	21	66.50	67.10	-6	16,602	-0.04%
2020/11/16	0	0.00	9	64.07	64.20	-9	16,250	-0.06%
2020/11/13	6	62.10	4	62.23	62.20	2	16,244	0.01%
2020/11/12	0	61.70	10	61.69	62.00	-10	16,291	-0.06%
2020/11/11	13	59.37	1	59.90	60.00	12	16,016	0.07%
2020/11/10	0	0.00	2	60.55	60.60	-2	15,986	-0.01%
2020/11/09	10	60.40	0	0.00	60.40	10	15,981	0.06%
2020/11/06	0	0.00	1	59.90	59.80	-1	16,189	-0.01%
2020/11/05	1	59.40	6	59.65	59.40	-5	16,279	-0.03%
2020/11/04	26	58.32	21	58.99	59.00	5	16,418	0.03%
2020/11/03	8	58.31	14	58.66	58.80	-6	16,611	-0.04%
2020/11/02	13	57.70	16	57.91	57.80	-3	17,090	-0.02%
2020/10/30	13	57.71	11	58.15	57.80	2	17,354	0.01%
2020/10/29	14	57.91	27	58.44	58.20	-13	17,450	-0.07%
2020/10/28	12	59.03	5	58.30	58.30	7	17,486	0.04%
2020/10/27	8	59.59	4	59.50	59.50	4	17,421	0.02%
2020/10/26	22	61.42	16	60.46	60.50	6	17,388	0.03%
2020/10/22	1	61.10	1	61.80	61.80	0	17,445	0.00%
2020/10/21	1	61.80	1	62.50	61.90	0	17,508	0.00%
2020/10/20	0	0.00	8	61.96	62.10	-8	17,661	-0.05%
2020/10/19	0	0.00	5	61.30	61.80	-5	17,705	-0.03%
2020/10/16	7	60.96	10	60.58	60.10	-3	17,779	-0.02%
2020/10/15	7	62.01	7	62.04	61.50	0	17,777	0.00%
2020/10/14	11	61.87	16	62.38	62.30	-5	17,593	-0.03%
2020/10/13	6	59.42	17	60.74	61.40	-11	16,959	-0.06%
2020/10/12	13	61.04	6	60.77	60.50	7	16,700	0.04%
2020/10/08	21	58.59	15	59.31	59.40	6	16,548	0.04%
2020/10/07	2	59.35	30	58.98	59.60	-28	16,572	-0.17%
2020/10/06	3	56.77	4	56.65	56.60	-1	16,497	-0.01%
2020/10/05	7	56.63	3	57.03	56.30	4	16,602	0.02%
2020/09/30	7	56.66	7	57.00	57.50	0	16,613	0.00%
2020/09/29	5	56.46	20	56.74	56.90	-15	16,445	-0.09%
2020/09/28	0	0.00	17	54.89	55.10	-17	16,302	-0.10%
2020/09/25	1	53.00	1	52.50	52.50	0	16,335	0.00%
2020/09/24	1	52.90	2	53.50	52.90	-1	16,402	-0.01%
2020/09/23	18	53.54	1	53.40	53.30	17	16,387	0.10%
2020/09/22	4	55.63	2	55.45	54.90	2	16,460	0.01%
2020/09/21	1	56.60	2	57.05	56.60	-1	16,429	-0.01%
2020/09/18	2	56.60	1	56.70	56.30	1	16,524	0.01%
2020/09/17	12	55.55	24	56.33	56.80	-12	16,514	-0.07%
2020/09/16	0	55.20	5	55.02	55.20	-5	16,235	-0.03%
2020/09/15	2	54.60	2	55.00	54.50	0	16,257	0.00%
2020/09/14	10	53.80	24	54.69	54.80	-14	16,423	-0.09%
2020/09/11	1	53.00	3	53.37	53.30	-2	16,317	-0.01%
2020/09/10	7	53.56	5	53.48	53.00	2	16,426	0.01%
2020/09/09	2	54.05	4	54.08	54.20	-2	16,440	-0.01%
2020/09/08	4	54.65	5	54.68	54.80	-1	16,605	-0.01%
2020/09/07	1	54.20	54	54.72	54.30	-53	16,587	-0.32%
2020/09/04	3	52.23	2	52.10	52.80	1	16,544	0.01%
2020/09/03	111	53.47	69	53.63	53.20	42	16,641	0.25%	大買/
2020/09/02	15	51.73	10	51.10	51.10	5	16,572	0.03%
2020/09/01	4	51.50	5	51.44	52.30	-1	16,880	-0.01%
2020/08/31	15	53.43	10	51.90	51.90	5	17,363	0.03%
2020/08/28	0	0.00	2	53.95	53.90	-2	17,704	-0.01%
2020/08/27	2	54.05	3	53.77	54.00	-1	17,922	-0.01%
2020/08/26	1	53.50	1	53.50	53.40	0	17,981	0.00%
2020/08/25	3	52.80	11	52.76	53.00	-8	17,901	-0.04%
2020/08/24	0	0.00	6	50.32	51.00	-6	17,951	-0.03%
2020/08/21	8	50.06	5	50.17	49.85	3	18,240	0.02%
2020/08/20	24	49.90	2	49.85	49.20	22	18,129	0.12%
2020/08/19	28	51.78	4	51.80	51.80	24	17,858	0.13%
2020/08/18	2	55.50	6	55.00	55.10	-4	17,340	-0.02%
2020/08/17	3	54.60	5	54.58	54.40	-2	17,246	-0.01%
2020/08/14	1	55.00	0	0.00	55.10	1	17,223	0.01%
2020/08/12	2	54.75	7	54.67	55.10	-5	17,282	-0.03%
2020/08/11	3	55.43	4	55.60	55.70	-1	17,177	-0.01%
2020/08/10	13	54.38	12	54.37	54.40	1	17,148	0.01%
2020/08/07	15	55.18	43	55.39	55.00	-28	17,295	-0.16%
2020/08/06	71.3	56.52	65	56.56	56.40	6.3	17,063	0.04%
2020/08/05	28	58.21	2	58.15	58.00	26	16,667	0.16%
2020/08/04	2.3	58.89	4	59.00	58.70	-1.8	16,474	-0.01%
2020/08/03	14	59.76	3	59.57	59.30	11	16,402	0.07%
2020/07/31	0	0.00	2	60.85	60.60	-2	16,480	-0.01%
2020/07/30	1	59.80	2	59.85	60.20	-1	16,520	-0.01%
2020/07/29	3	58.93	0	0.00	58.90	3	16,481	0.02%
2020/07/28	5	59.78	2	60.25	59.50	3	16,514	0.02%
2020/07/27	11	59.95	12	59.80	59.60	-1	16,716	-0.01%
2020/07/24	2	61.20	1	60.60	60.40	1	16,853	0.01%
2020/07/23	5	61.92	1	61.90	62.00	4	16,968	0.02%
2020/07/22	20	61.98	176.1	62.01	61.70	-156.1	17,022	-0.92%	大賣/鉅額交易
2020/07/21	2	61.05	2	61.30	61.20	0	16,870	0.00%
2020/07/17	0	0.00	1	60.60	60.20	-1	17,012	-0.01%
2020/07/16	0.2	60.50	1	60.30	60.30	-0.8	17,295	0.00%
2020/07/15	9	60.96	0	0.00	60.10	9	17,225	0.05%
2020/07/14	14	61.90	9.3	62.22	61.50	4.7	17,222	0.03%
2020/07/13	21	62.03	12.2	62.08	62.70	8.9	16,903	0.05%
2020/07/10	1	60.60	21	60.00	59.60	-20	16,663	-0.12%
2020/07/09	3	60.83	4	60.90	61.00	-1	16,657	-0.01%
2020/07/08	183	60.50	12	60.70	60.20	171	16,765	1.02%	大買/鉅額交易
2020/07/07	10.4	60.79	6	60.33	60.80	4.4	16,817	0.03%
2020/07/06	19	59.95	0	0.00	60.20	19	16,885	0.11%
2020/07/03	4	60.05	0	0.00	59.80	4	17,143	0.02%
2020/07/02	0	0.00	2	60.55	60.50	-2	17,551	-0.01%
2020/07/01	1	61.20	1	61.40	61.00	0	17,699	0.00%
2020/06/30	0.1	61.00	4	60.78	61.00	-3.9	17,652	-0.02%
2020/06/29	4	59.55	0	0.00	59.50	4	17,948	0.02%
2020/06/24	0.2	60.90	0	0.00	60.80	0.2	17,985	0.00%
2020/06/23	12	59.90	0	0.00	60.00	12	18,192	0.07%
2020/06/22	2	59.90	0	0.00	59.90	2	18,532	0.01%
2020/06/19	3	60.10	1	60.10	59.80	2	18,742	0.01%
2020/06/18	9	60.38	1	60.40	60.40	8	18,709	0.04%
2020/06/17	2	61.05	1	60.90	60.60	1	18,849	0.01%
2020/06/16	1	61.30	22	60.90	61.50	-21	19,172	-0.11%
2020/06/15	23	60.39	0	0.00	60.00	23	19,427	0.12%
2020/06/12	4	60.70	28	60.07	61.20	-24	19,493	-0.12%
2020/06/11	9	62.64	20	63.10	61.80	-11	19,631	-0.06%
2020/06/10	11	64.18	27	63.80	64.00	-16	19,580	-0.08%
2020/06/09	7	63.26	5	63.60	63.40	2	19,695	0.01%
2020/06/08	8	63.53	5	64.38	63.80	3	19,846	0.02%
2020/06/05	1	64.20	18.1	63.85	64.20	-17.1	19,428	-0.09%
2020/06/04	15.1	62.52	10	62.54	62.20	5.1	18,970	0.03%
2020/06/03	0	0.00	2	60.85	61.20	-2	18,536	-0.01%
2020/06/02	1	60.20	2	60.10	60.10	-1	18,384	-0.01%
2020/05/29	4	59.98	0	0.00	59.80	4	18,412	0.02%
2020/05/28	42	62.90	44	61.06	60.90	-2	18,336	-0.01%
2020/05/27	0	0.00	2	61.20	60.70	-2	18,213	-0.01%
2020/05/26	0	0.00	42	60.80	60.70	-42	18,430	-0.23%
2020/05/25	2	58.50	0	0.00	59.70	2	18,475	0.01%
2020/05/22	41	59.89	40	59.80	59.40	1	18,595	0.01%
2020/05/21	3	60.70	47	60.80	60.80	-44	18,609	-0.24%
2020/05/20	41	60.64	3	60.50	59.90	38	18,581	0.20%
2020/05/19	8	59.53	0	0.00	59.20	8	18,672	0.04%
2020/05/18	3	59.10	0	0.00	58.50	3	18,652	0.02%
2020/05/15	1	60.10	0	0.00	60.10	1	18,773	0.01%
2020/05/14	49	61.03	0	0.00	60.00	49	18,736	0.26%
2020/05/13	1	63.00	0	0.00	62.90	1	18,450	0.01%
2020/05/12	6	63.75	2	63.80	63.60	4	18,589	0.02%
2020/05/11	3	65.00	2	64.80	64.70	1	18,536	0.01%
2020/05/08	3	64.37	2	64.10	63.80	1	18,492	0.01%
2020/05/07	4	64.33	3	64.33	64.40	1	18,441	0.01%
2020/05/06	0	0.00	4	63.93	63.30	-4	18,319	-0.02%
2020/05/05	2	63.25	126	62.71	63.00	-124	18,303	-0.68%	大賣/鉅額交易
2020/05/04	3	62.73	1	63.00	62.80	2	18,661	0.01%
2020/04/30	5	65.10	7	65.57	65.00	-2	18,567	-0.01%
2020/04/29	11	64.32	18	64.63	64.20	-7	18,365	-0.04%
2020/04/28	0	0.00	6	62.92	63.20	-6	18,233	-0.03%
2020/04/27	3	60.67	6	61.00	61.60	-3	18,118	-0.02%
2020/04/24	4	59.03	61	59.50	59.10	-57	18,035	-0.32%
2020/04/23	13	59.40	15	59.56	59.40	-2	17,998	-0.01%
2020/04/22	186	59.26	4	59.00	59.90	182	17,919	1.02%	大買/鉅額交易
2020/04/21	3	58.93	1	58.30	58.00	2	17,733	0.01%
2020/04/20	3	60.87	1	61.20	60.80	2	17,473	0.01%
2020/04/17	15	62.62	4	61.10	61.10	11	17,652	0.06%
2020/04/16	3	61.20	3	61.30	61.60	0	17,438	0.00%
2020/04/15	23	61.06	15	61.76	61.30	8	17,361	0.05%
2020/04/14	18	60.91	18	60.73	60.70	0	17,341	0.00%
2020/04/13	18	60.14	16	60.41	59.80	2	17,368	0.01%
2020/04/10	2	61.95	2	62.05	62.00	0	17,119	0.00%
2020/04/09	14	63.56	33	63.93	62.60	-19	17,198	-0.11%
2020/04/08	21	63.28	11	62.79	63.40	10	17,481	0.06%
2020/04/07	16	61.34	6	61.45	62.00	10	17,099	0.06%
2020/04/06	35	54.31	137	55.42	56.40	-102	16,665	-0.61%	大賣/鉅額交易
2020/04/01	93	53.96	7	53.51	53.90	86	16,459	0.52%
2020/03/31	10	53.28	3	54.17	53.70	7	16,285	0.04%
2020/03/30	6	53.35	6	53.65	53.90	0	15,892	0.00%
2020/03/27	2	55.70	14	58.46	55.00	-12	15,737	-0.08%
2020/03/26	18	52.71	18	52.76	54.00	0	15,448	0.00%
2020/03/25	16	52.35	4	52.23	52.60	12	15,288	0.08%
2020/03/24	3	48.35	7	48.06	48.30	-4	15,366	-0.03%
2020/03/23	8	44.65	1	45.90	44.20	7	15,378	0.05%
2020/03/20	2	49.55	12	47.56	48.65	-10	15,594	-0.06%
2020/03/19	44	46.46	292	45.21	45.20	-248	15,699	-1.58%	大賣/鉅額交易
2020/03/18	13	52.24	9	51.92	50.20	4	15,940	0.03%
2020/03/17	24	55.88	2	55.75	54.10	22	15,935	0.14%
2020/03/16	23	59.22	22	59.78	59.20	1	15,889	0.01%
2020/03/13	1	61.00	10	59.74	62.90	-9	15,789	-0.06%
2020/03/12	84	66.21	81	67.17	66.00	3	15,712	0.02%
2020/03/11	4	74.10	0	0.00	72.60	4	15,616	0.03%
2020/03/10	1	74.10	1	74.90	74.90	0	16,247	0.00%
2020/03/09	23	75.23	4	75.75	74.80	19	16,399	0.12%
2020/03/06	3	78.50	0	0.00	78.50	3	16,572	0.02%
2020/03/05	5	80.04	3	80.03	80.10	2	16,512	0.01%
2020/03/04	1	77.50	3	78.30	78.60	-2	16,441	-0.01%
2020/03/03	3	77.87	2	78.20	77.80	1	16,394	0.01%
2020/03/02	6	76.60	5	76.20	76.30	1	16,307	0.01%
2020/02/27	114	77.56	112	78.45	77.30	2	16,166	0.01%	大買/大賣/
2020/02/26	7	82.13	7	81.43	81.40	0	15,899	0.00%
2020/02/25	16	83.23	1	83.10	83.30	15	15,824	0.09%
2020/02/24	21	84.50	17	84.95	84.50	4	15,791	0.03%
2020/02/21	2	84.25	33	84.41	84.40	-31	15,767	-0.20%
2020/02/20	32	83.46	0	0.00	83.60	32	15,878	0.20%
2020/02/19	2	83.45	2	84.85	84.80	0	15,889	0.00%
2020/02/18	5	84.94	6	84.05	83.80	-1	15,912	-0.01%
2020/02/17	10	87.20	12	88.23	88.00	-2	15,974	-0.01%
2020/02/14	3	86.50	3	86.70	86.80	0	15,958	0.00%
2020/02/13	1	86.10	5	86.32	86.50	-4	15,905	-0.03%
2020/02/12	4	84.55	122	84.45	84.70	-118	15,692	-0.75%	大賣/鉅額交易
2020/02/11	1	84.10	1	85.10	85.10	0	15,604	0.00%
2020/02/10	8	83.20	20	83.24	83.50	-12	15,557	-0.08%
2020/02/07	11	83.95	1	84.70	84.30	10	15,720	0.06%
2020/02/06	0	0.00	32	85.28	85.10	-32	16,029	-0.20%
2020/02/05	123	82.50	56	84.26	84.40	67	16,011	0.42%	大買/
2020/02/04	4	79.18	57	79.44	79.90	-53	15,700	-0.34%
2020/02/03	3	77.70	3	78.13	79.40	0	15,804	0.00%
2020/01/31	3	78.63	0	0.00	78.10	3	15,856	0.02%
2020/01/30	4	78.15	1	78.20	77.80	3	15,773	0.02%
2020/01/20	102	85.19	8	84.88	85.20	94	15,557	0.60%	大買/
2020/01/17	91	83.14	1	83.60	83.60	90	15,652	0.57%
2020/01/16	70	83.17	2	83.80	83.40	68	15,683	0.43%
2020/01/15	6	84.17	1	84.30	83.80	5	15,707	0.03%
2020/01/14	9	85.80	3	85.83	85.30	6	15,890	0.04%
2020/01/13	107	85.85	27	85.39	85.50	80	15,918	0.50%	大買/
2020/01/10	10	84.00	0	0.00	84.30	10	15,943	0.06%
2020/01/08	18	84.11	21	83.71	82.60	-3	15,985	-0.02%
2020/01/07	5	80.94	9	81.10	81.10	-4	15,937	-0.03%
2020/01/06	1	83.90	0	0.00	83.70	1	16,165	0.01%
2020/01/03	3	85.40	4	85.38	84.80	-1	16,883	-0.01%
2020/01/02	20	86.57	22	87.66	86.00	-2	16,981	-0.01%
2019/12/31	1	83.40	1	83.70	83.40	0	16,518	0.00%
2019/12/30	2	84.90	2	84.20	84.50	0	16,674	0.00%
2019/12/27	5	84.10	3	84.43	83.60	2	16,779	0.01%
2019/12/26	6	84.27	0	0.00	83.70	6	16,857	0.04%
2019/12/25	0	0.00	4	83.85	84.10	-4	17,027	-0.02%
2019/12/24	3	83.33	3	83.33	83.50	0	17,325	0.00%
2019/12/23	3	83.07	1	83.10	82.60	2	17,442	0.01%
2019/12/20	30	84.47	29.1	83.50	83.50	0.9	17,427	0.01%
2019/12/19	13	85.05	27	85.82	85.50	-14	17,330	-0.08%
2019/12/18	10	84.01	5	84.40	84.00	5	17,121	0.03%
2019/12/17	4	84.55	22	84.99	85.30	-18	16,935	-0.11%
2019/12/16	6	82.38	138	82.45	82.80	-132	16,537	-0.80%	大賣/鉅額交易
2019/12/13	68	79.97	139	80.20	79.60	-71	16,307	-0.44%	大賣/
2019/12/12	211	76.72	14	77.37	77.30	197	16,202	1.22%	大買/鉅額交易
2019/12/11	10	76.32	5	76.38	75.60	5	16,149	0.03%
2019/12/10	1	75.10	0	0.00	75.10	1	15,982	0.01%
2019/12/09	4	76.75	1	76.00	76.00	3	15,918	0.02%
2019/12/06	29	77.02	26	75.45	75.30	3	15,863	0.02%
2019/12/05	20	77.93	36	76.91	77.20	-16	15,614	-0.10%
2019/12/04	4.1	72.60	104	73.44	72.60	-99.9	15,170	-0.66%	大賣/
2019/12/03	57	72.59	59	73.39	73.30	-2	15,695	-0.01%
2019/12/02	0	0.00	1	70.70	71.60	-1	15,683	-0.01%
2019/11/29	0	0.00	2	71.25	71.20	-2	15,714	-0.01%
2019/11/28	1	71.80	1	71.60	71.70	0	15,743	0.00%
2019/11/27	2	71.30	4	71.45	71.10	-2	16,042	-0.01%
2019/11/25	1	70.90	2	70.70	70.80	-1	16,229	-0.01%
2019/11/22	12	70.37	11	70.18	70.10	1	16,398	0.01%
2019/11/21	18	68.88	15	69.33	69.30	3	16,432	0.02%
2019/11/20	6	71.05	8	70.38	71.00	-2	16,400	-0.01%
2019/11/19	6	71.70	5	71.26	71.20	1	16,383	0.01%
2019/11/18	7	70.54	9	71.49	71.10	-2	16,350	-0.01%
2019/11/15	7	68.36	8	68.81	69.00	-1	16,425	-0.01%
2019/11/14	10	68.21	9	67.50	67.20	1	16,375	0.01%
2019/11/13	5	70.42	6	70.20	69.90	-1	16,213	-0.01%
2019/11/12	0	0.00	21	71.70	72.00	-21	16,380	-0.13%
2019/11/11	0	0.00	1	71.50	71.20	-1	16,841	-0.01%
2019/11/08	0	0.00	3	72.37	72.40	-3	16,960	-0.02%
2019/11/07	0	0.00	21	72.33	72.40	-21	17,237	-0.12%
2019/11/06	117	73.01	7	72.47	72.50	110	17,622	0.62%	大買/鉅額交易
2019/11/05	50	72.85	10	72.25	73.00	40	17,609	0.23%
2019/11/04	2	69.95	3	70.33	69.80	-1	17,614	-0.01%
2019/11/01	3	69.77	3	70.60	70.60	0	17,772	0.00%
2019/10/31	3	70.40	0	0.00	70.00	3	18,113	0.02%
2019/10/30	2	71.35	0	0.00	71.10	2	18,232	0.01%
2019/10/29	1	72.50	4	72.10	72.30	-3	18,513	-0.02%
2019/10/28	0	0.00	13	72.15	71.90	-13	18,880	-0.07%
2019/10/25	5	72.46	6	72.35	71.70	-1	19,226	-0.01%
2019/10/24	5	70.80	0	0.00	71.30	5	19,474	0.03%
2019/10/23	6	70.87	6	70.93	70.60	0	20,013	0.00%
2019/10/22	13	71.05	5	70.90	70.90	8	20,315	0.04%
2019/10/21	8	71.40	6	71.55	71.60	2	20,699	0.01%
2019/10/18	0	0.00	11	72.05	72.30	-11	21,155	-0.05%
2019/10/17	10	69.60	9	70.34	70.40	1	21,006	0.00%
2019/10/16	12	70.25	4	71.00	70.00	8	21,169	0.04%
2019/10/15	26	70.67	18	70.07	69.60	8	21,329	0.04%
2019/10/14	13	72.96	155	73.98	71.70	-142	21,521	-0.66%	大賣/鉅額交易
2019/10/09	25	73.45	11	71.73	71.40	14	21,722	0.06%
2019/10/08	8	79.10	5	78.60	78.60	3	22,011	0.01%
2019/10/07	1	81.70	6	81.13	81.70	-5	22,204	-0.02%
2019/10/03	9	80.24	3	79.97	79.90	6	22,655	0.03%
2019/10/02	11	81.88	83	81.40	82.00	-72	22,675	-0.32%
2019/10/01	2	82.25	11	82.16	83.10	-9	22,863	-0.04%
2019/09/27	20	81.76	10	81.62	80.50	10	23,213	0.04%
2019/09/26	20	83.49	15	84.22	84.30	5	23,309	0.02%
2019/09/25	6	84.17	7	84.93	85.00	-1	23,355	0.00%
2019/09/24	6	85.28	16.1	86.24	85.40	-10.1	23,564	-0.04%
2019/09/23	0	0.00	165	83.90	85.00	-165	23,513	-0.70%	大賣/鉅額交易
2019/09/20	4	81.85	35.1	82.01	82.90	-31.1	23,470	-0.13%
2019/09/19	30	81.10	3	81.47	81.40	27	23,507	0.11%
2019/09/18	1.1	82.46	15	82.99	82.10	-13.9	23,652	-0.06%
2019/09/17	6	82.37	79	80.84	82.00	-73	23,426	-0.31%
2019/09/16	23	78.01	43	78.43	78.10	-20	23,070	-0.09%
2019/09/12	50	77.70	11	77.89	77.80	39	22,934	0.17%
2019/09/11	0	0.00	10	76.80	76.90	-10	23,092	-0.04%
2019/09/10	90	76.64	5	76.40	76.50	85	23,073	0.37%
2019/09/09	16	76.35	10	78.29	76.50	6	22,963	0.03%
2019/09/06	23	76.87	11	77.83	77.10	12	22,935	0.05%
2019/09/05	204	76.97	24	76.32	76.90	180	22,727	0.79%	大買/鉅額交易
2019/09/04	143	73.29	14	73.43	73.00	129	22,048	0.59%	大買/鉅額交易
2019/09/03	0	0.00	2	71.00	71.20	-2	21,843	-0.01%
2019/09/02	3	71.60	0	0.00	71.80	3	21,945	0.01%
2019/08/30	12	71.04	3	70.33	70.40	9	22,042	0.04%
2019/08/29	6	71.25	1	70.90	70.90	5	21,791	0.02%
2019/08/28	1	72.90	104	72.50	73.50	-103	21,629	-0.48%	大賣/鉅額交易
2019/08/27	0	0.00	12	72.23	72.40	-12	21,576	-0.06%
2019/08/26	2	70.20	2	71.50	71.10	0	21,613	0.00%
2019/08/23	1	70.80	3	71.13	71.50	-2	21,653	-0.01%
2019/08/22	55	70.68	2	70.35	70.30	53	21,891	0.24%
2019/08/21	50	69.84	0	0.00	70.20	50	21,999	0.23%
2019/08/20	5	69.98	6	69.63	69.60	-1	21,910	0.00%
2019/08/19	4	71.33	12	71.38	71.50	-8	21,701	-0.04%
2019/08/16	44	71.29	45	71.58	71.30	-1	21,706	0.00%
2019/08/15	16	70.98	17	71.40	71.40	-1	21,528	0.00%
2019/08/14	8	71.88	12	71.83	72.50	-4	21,327	-0.02%
2019/08/13	1	68.00	7	68.89	68.80	-6	20,914	-0.03%
2019/08/12	5	69.28	4	69.43	69.30	1	20,823	0.00%
2019/08/08	6	68.67	13	68.45	68.10	-7	20,648	-0.03%
2019/08/07	2	70.55	4	70.73	69.80	-2	20,380	-0.01%
2019/08/06	13	68.74	3	69.53	69.20	10	20,360	0.05%
2019/08/05	15	71.48	18	72.28	70.90	-3	20,128	-0.02%
2019/08/02	11	72.58	4	72.80	72.30	7	19,947	0.04%
2019/08/01	8	73.16	7	73.57	74.10	1	19,603	0.01%
2019/07/31	11	74.10	5	73.26	74.00	6	19,326	0.03%
2019/07/30	15	75.07	19	76.02	75.80	-4	18,943	-0.02%
2019/07/29	13	75.35	19	75.40	74.80	-6	18,672	-0.03%
2019/07/26	19	77.16	15	75.61	77.00	4	18,418	0.02%
2019/07/25	21	74.39	86	73.59	76.50	-65	18,036	-0.36%
2019/07/24	18	71.31	142	71.17	71.80	-124	17,555	-0.71%	大賣/鉅額交易
2019/07/23	7	72.27	29	71.89	72.30	-22	17,288	-0.13%
2019/07/22	17	69.58	420	69.37	69.80	-403	16,822	-2.40%	大賣/鉅額交易
2019/07/19	22	68.08	23	66.98	67.70	-1	16,681	-0.01%
2019/07/18	21	67.69	11	68.34	66.70	10	16,766	0.06%
2019/07/17	93	67.94	62	68.68	67.70	31	16,761	0.18%
2019/07/16	18	68.79	6	68.20	67.90	12	16,403	0.07%
2019/07/15	24	68.05	19	68.45	69.90	5	16,011	0.03%
2019/07/12	61	66.50	242	67.30	66.70	-181	15,539	-1.16%	大賣/鉅額交易
2019/07/11	652	65.25	28	65.50	65.40	624	14,914	4.18%	大買/鉅額交易
2019/07/10	63	64.04	13	63.91	64.40	50	14,508	0.34%
2019/07/09	0	0.00	165	62.14	62.80	-165	14,063	-1.17%	大賣/鉅額交易
2019/07/08	8	60.89	15	62.11	61.00	-7	13,989	-0.05%
2019/07/05	160	60.10	354	61.39	62.00	-194	13,864	-1.40%	大買/大賣/鉅額交易
2019/07/04	6	58.90	9	59.33	59.20	-3	13,603	-0.02%
2019/07/03	5	65.24	27	65.91	65.20	-22	13,120	-0.17%
2019/07/02	5	66.34	1	66.30	66.30	4	12,926	0.03%
2019/07/01	30	66.07	32	65.75	66.00	-2	12,763	-0.02%
2019/06/28	6	64.43	2	64.35	64.50	4	12,675	0.03%
2019/06/27	8	64.00	0	0.00	64.10	8	12,671	0.06%
2019/06/26	5	63.52	19	63.67	63.70	-14	12,576	-0.11%
2019/06/25	3	63.77	7	64.13	63.30	-4	12,511	-0.03%
2019/06/24	2	63.25	2	62.95	63.10	0	12,335	0.00%
2019/06/21	6	63.25	1	63.20	63.00	5	12,376	0.04%
2019/06/20	2	62.80	5	62.30	62.30	-3	12,425	-0.02%
2019/06/19	0	0.00	4	61.73	62.10	-4	12,690	-0.03%
2019/06/17	8	60.98	1	61.40	60.90	7	13,002	0.05%
2019/06/14	0	0.00	1	60.90	60.80	-1	13,029	-0.01%
2019/06/13	1	60.70	33	60.74	60.90	-32	13,208	-0.24%
2019/06/12	32	60.38	4	59.98	60.70	28	13,381	0.21%
2019/06/11	0	0.00	2	59.80	59.40	-2	13,387	-0.01%
2019/06/10	1	59.50	3	59.67	59.30	-2	13,385	-0.01%
2019/06/06	2	59.20	36	59.20	59.20	-34	13,309	-0.26%
2019/06/05	4	61.35	15.1	61.04	60.50	-11.1	13,197	-0.08%
2019/06/04	2	61.10	81	60.98	60.90	-79	13,239	-0.60%
2019/06/03	2	61.55	3	62.10	61.90	-1	13,345	-0.01%
2019/05/31	7	61.30	6	61.28	61.60	1	13,594	0.01%
2019/05/30	1	58.30	3	59.10	60.00	-2	13,647	-0.01%
2019/05/29	9	58.77	2	58.40	58.00	7	14,301	0.05%
2019/05/28	1	61.00	0	0.00	60.90	1	14,202	0.01%
2019/05/27	4	60.43	2	60.75	60.50	2	14,243	0.01%
2019/05/24	2	59.95	0	0.00	59.80	2	14,355	0.01%
2019/05/23	1	60.20	1	60.30	60.20	0	14,524	0.00%
2019/05/22	2	60.80	0	0.00	60.80	2	14,473	0.01%
2019/05/21	6	61.25	0	0.00	61.50	6	14,511	0.04%
2019/05/20	5	60.72	5	60.90	60.90	0	14,456	0.00%
2019/05/17	7	60.81	151	60.80	60.60	-144	14,483	-0.99%	大賣/鉅額交易
2019/05/15	25	61.88	20	62.30	62.00	5	14,857	0.03%
2019/05/14	18	60.38	3	60.67	61.50	15	14,930	0.10%
2019/05/13	9	61.36	4	61.90	61.10	5	14,868	0.03%
2019/05/10	150	64.12	173	64.80	63.80	-23	14,877	-0.15%	大買/大賣/
2019/05/09	43	65.20	0	0.00	64.20	43	14,873	0.29%
2019/05/08	12	65.23	11	65.79	65.90	1	14,917	0.01%
2019/05/07	0	0.00	41	66.10	66.20	-41	15,090	-0.27%
2019/05/06	24.9	65.23	5	64.84	65.00	19.9	15,350	0.13%
2019/05/03	2	66.20	55.1	66.53	66.70	-53.1	15,458	-0.34%
2019/05/02	54	65.67	50	66.34	65.70	4	15,502	0.03%
2019/04/30	8	64.86	30	65.20	65.40	-22	15,440	-0.14%
2019/04/29	30	64.70	0	0.00	64.70	30	15,403	0.19%
2019/04/26	340	65.90	8	65.84	66.00	332	15,443	2.15%	大買/鉅額交易
2019/04/25	259	65.94	73	66.56	65.50	186	15,607	1.19%	大買/鉅額交易
2019/04/24	4	65.03	7	65.19	65.40	-3	15,701	-0.02%
2019/04/23	6	63.88	10	64.44	64.90	-4	15,609	-0.03%
2019/04/22	5	64.12	1	63.90	63.80	4	15,427	0.03%
2019/04/19	9	64.00	4	63.38	63.70	5	15,609	0.03%
2019/04/18	13	63.54	12	63.78	63.10	1	15,726	0.01%
2019/04/17	6	62.53	41	63.18	63.90	-35	15,680	-0.22%
2019/04/16	6	62.60	10	62.57	62.70	-4	15,271	-0.03%
2019/04/15	5	61.46	17	61.31	61.70	-12	15,292	-0.08%
2019/04/12	16	60.59	12	60.97	60.50	4	15,430	0.03%
2019/04/11	5	61.74	176	62.74	61.60	-171	15,579	-1.10%	大賣/鉅額交易
2019/04/10	3	62.33	9	62.30	62.50	-6	15,541	-0.04%
2019/04/09	28	62.78	0.2	62.70	62.60	27.8	15,544	0.18%
2019/04/08	2	62.35	5	62.98	63.00	-3	15,589	-0.02%
2019/04/03	0	0.00	11	61.85	62.30	-11	15,573	-0.07%
2019/04/02	6	62.03	12	61.98	61.70	-6	15,576	-0.04%
2019/04/01	13	61.74	4	61.83	61.00	9	15,479	0.06%
2019/03/29	2	60.90	3	61.13	61.40	-1	15,297	-0.01%
2019/03/28	19	60.57	4	60.68	60.80	15	15,362	0.10%
2019/03/27	8	60.89	5	61.10	61.10	3	15,426	0.02%
2019/03/26	1	61.00	7	61.59	61.00	-6	15,503	-0.04%
2019/03/25	185	61.93	4	61.43	61.10	181	15,537	1.16%	大買/鉅額交易
2019/03/22	12	63.68	49	64.23	63.10	-37	15,375	-0.24%
2019/03/21	14	62.44	55	62.81	62.80	-41	15,116	-0.27%
2019/03/20	24	60.03	6	60.32	60.60	18	14,789	0.12%
2019/03/19	1	59.80	2	59.90	59.70	-1	14,829	-0.01%
2019/03/18	8	59.68	5	59.50	59.50	3	14,908	0.02%
2019/03/15	32	60.35	17	60.71	60.10	15	15,087	0.10%
2019/03/14	3	60.10	2	60.55	60.30	1	14,991	0.01%
2019/03/13	17	60.48	0	0.00	60.10	17	15,174	0.11%
2019/03/12	1	61.10	1	61.50	60.80	0	15,594	0.00%
2019/03/11	1	60.60	0	0.00	60.40	1	15,731	0.01%
2019/03/08	3	59.30	5	60.04	60.50	-2	16,027	-0.01%
2019/03/07	9	60.68	0	0.00	60.00	9	16,221	0.06%
2019/03/06	45	61.53	266	61.41	61.40	-221	16,501	-1.34%	大賣/鉅額交易
2019/03/05	11	63.54	2	63.95	63.10	9	16,394	0.05%
2019/03/04	287	64.56	209	67.01	64.80	78	16,369	0.48%	大買/大賣/
2019/02/27	261	62.40	64	62.23	62.20	197	15,802	1.25%	大買/鉅額交易
2019/02/26	4	62.00	8	62.23	62.00	-4	15,710	-0.03%
2019/02/25	3	61.70	1	62.00	61.60	2	15,707	0.01%
2019/02/22	2	61.30	2	61.75	60.90	0	15,771	0.00%
2019/02/21	1	60.80	3	60.77	60.80	-2	15,743	-0.01%
2019/02/20	9	60.16	2	60.55	60.60	7	15,996	0.04%
2019/02/19	0	0.00	10	60.30	60.50	-10	16,166	-0.06%
2019/02/18	0	0.00	5	60.38	60.20	-5	16,231	-0.03%
2019/02/15	6	60.38	21	61.87	60.00	-15	16,456	-0.09%
2019/02/14	2	62.35	12	62.13	62.10	-10	16,908	-0.06%
2019/02/13	27	59.41	36	60.10	60.50	-9	16,720	-0.05%
2019/02/12	21	59.71	5	59.84	60.00	16	16,634	0.10%
2019/02/11	5	59.34	1	60.50	59.00	4	16,723	0.02%
2019/01/30	1	59.60	6	59.82	60.10	-5	16,698	-0.03%
2019/01/29	8	59.08	0	0.00	58.80	8	16,892	0.05%
2019/01/28	0	0.00	2	61.35	60.80	-2	16,946	-0.01%
2019/01/25	12	60.37	6	61.42	60.00	6	17,441	0.03%
2019/01/24	3	59.00	20	58.62	59.60	-17	17,578	-0.10%
2019/01/23	1	57.00	2	57.25	57.00	-1	17,784	-0.01%
2019/01/22	4	56.75	2	56.80	56.50	2	17,962	0.01%
2019/01/21	1	57.10	4	57.03	57.20	-3	18,153	-0.02%
2019/01/18	1	56.00	6	55.75	56.40	-5	18,315	-0.03%
2019/01/17	6	55.62	1	56.20	55.10	5	18,690	0.03%
2019/01/16	6	56.02	24	55.70	56.40	-18	18,690	-0.10%
2019/01/15	2.1	52.15	10.1	53.29	53.60	-8	18,317	-0.04%
2019/01/14	1	52.60	0	0.00	52.00	1	18,313	0.01%
2019/01/11	23	52.99	3	53.70	53.50	20	18,682	0.11%
2019/01/10	4	53.78	7	54.06	53.80	-3	18,912	-0.02%
2019/01/09	2	52.40	3	52.27	52.50	-1	19,145	-0.01%
2019/01/08	2	51.75	4	51.93	51.70	-2	19,658	-0.01%
2019/01/07	4	51.95	3	52.23	51.80	1	20,232	0.00%
2019/01/04	6	50.24	6	50.57	51.60	0	20,387	0.00%
2019/01/03	16	52.50	4	53.20	51.50	12	20,481	0.06%
2019/01/02	3	54.93	5	55.26	55.00	-2	20,280	-0.01%
2018/12/28	4	55.15	0	0.00	55.00	4	20,283	0.02%
2018/12/27	6	55.78	6	55.73	55.80	0	20,546	0.00%
2018/12/26	9	55.36	3	56.00	54.10	6	20,886	0.03%
2018/12/25	5	54.90	12	55.73	57.00	-7	20,699	-0.03%
2018/12/24	2	54.45	11	55.25	56.00	-9	20,630	-0.04%
2018/12/22	1	53.40	40	53.50	53.50	-39	20,579	-0.19%
2018/12/21	41	53.00	1	53.90	53.90	40	20,769	0.19%
2018/12/20	2	52.90	12	53.06	53.20	-10	20,727	-0.05%
2018/12/19	2	53.15	6	53.43	53.70	-4	20,739	-0.02%
2018/12/18	2	53.40	4	54.08	54.50	-2	20,886	-0.01%
2018/12/17	1	53.30	4	53.55	53.50	-3	21,045	-0.01%
2018/12/14	4	53.10	3	53.13	53.50	1	21,101	0.00%
2018/12/13	4	54.05	3	54.03	54.30	1	21,248	0.00%
2018/12/12	5	53.38	3	53.47	53.70	2	21,266	0.01%
2018/12/11	2	53.25	5	52.78	52.90	-3	21,435	-0.01%
2018/12/10	14	52.47	1	53.40	52.10	13	21,444	0.06%
2018/12/06	7	55.23	4	54.85	55.00	3	21,318	0.01%
2018/12/05	16	57.01	10	56.97	56.90	6	21,196	0.03%
2018/12/04	3	62.30	1	62.00	62.00	2	20,978	0.01%
2018/12/03	17	63.76	7	63.47	62.80	10	21,411	0.05%
2018/11/30	3	61.10	2	60.95	61.00	1	21,352	0.00%
2018/11/29	2	61.05	20	61.65	60.30	-18	21,074	-0.09%
2018/11/28	3	58.30	8	58.81	58.60	-5	20,549	-0.02%
2018/11/27	5	56.40	7	57.19	58.00	-2	20,421	-0.01%
2018/11/26	4	57.38	7	57.17	57.30	-3	20,280	-0.01%
2018/11/23	12	56.38	0	0.00	56.10	12	20,060	0.06%
2018/11/22	0	0.00	3	57.90	58.00	-3	19,999	-0.02%
2018/11/21	2	57.05	3	57.20	57.80	-1	19,955	-0.01%
2018/11/20	5	56.84	10	56.43	57.50	-5	19,930	-0.03%
2018/11/19	11	56.83	12	56.54	57.50	-1	19,764	-0.01%
2018/11/16	4	55.10	0	0.00	54.60	4	19,540	0.02%
2018/11/15	4	55.93	3	56.17	55.90	1	19,505	0.01%
2018/11/14	3	56.63	10	56.70	56.50	-7	19,728	-0.04%
2018/11/13	10	56.51	12	55.93	56.20	-2	19,607	-0.01%
2018/11/12	3	53.27	3	53.70	53.80	0	19,062	0.00%
2018/11/09	5	53.80	3	54.20	54.20	2	19,229	0.01%
2018/11/08	2	54.40	3	56.23	53.80	-1	19,260	-0.01%
2018/11/07	5	53.96	8	54.13	55.20	-3	19,218	-0.02%
2018/11/06	9	53.50	3	53.93	52.20	6	19,372	0.03%
2018/11/05	3	55.67	22	55.60	55.70	-19	19,130	-0.10%
2018/11/02	26	56.23	8	56.90	56.10	18	18,950	0.09%
2018/11/01	0	0.00	45	54.19	54.40	-45	18,486	-0.24%
2018/10/31	2	50.20	19	50.93	51.40	-17	18,245	-0.09%
2018/10/30	23	47.52	20	47.99	48.50	3	18,057	0.02%
2018/10/29	4	45.56	6	46.33	46.60	-2	18,136	-0.01%
2018/10/26	5	45.87	5	46.42	46.00	0	18,007	0.00%
2018/10/25	12	46.16	1	45.95	45.75	11	17,850	0.06%
2018/10/24	8	49.92	4	50.20	49.30	4	17,412	0.02%
2018/10/23	5	51.00	1	50.80	50.50	4	17,196	0.02%
2018/10/22	3	51.53	1	51.40	52.50	2	17,104	0.01%
2018/10/19	2	49.00	4	50.94	52.10	-2	17,086	-0.01%
2018/10/18	13	52.28	3	52.17	51.50	10	16,829	0.06%
2018/10/17	26	56.19	6	55.23	54.40	20	16,582	0.12%
2018/10/16	13	55.48	3	55.50	54.10	10	16,399	0.06%
2018/10/15	2	57.10	8	55.83	57.20	-6	15,984	-0.04%
2018/10/12	3	52.83	8	52.34	53.30	-5	15,807	-0.03%
2018/10/11	7	48.28	2	48.33	48.50	5	16,127	0.03%
2018/10/09	3	53.10	13	53.05	52.30	-10	15,936	-0.06%
2018/10/08	2	52.80	2	52.75	52.70	0	15,934	0.00%
2018/10/05	4	52.40	0	0.00	52.20	4	16,046	0.02%
2018/10/04	10	55.03	5	54.76	53.90	5	15,944	0.03%
2018/10/02	11	58.53	0	0.00	58.40	11	15,806	0.07%
2018/10/01	2	59.25	4	59.08	59.20	-2	15,987	-0.01%
2018/09/28	12	58.61	31	59.41	58.10	-19	16,032	-0.12%
2018/09/27	5	59.14	3	59.43	59.80	2	16,022	0.01%
2018/09/26	5	60.38	3	60.60	60.20	2	16,059	0.01%
2018/09/25	2	59.35	14	60.67	61.70	-12	15,996	-0.08%
2018/09/21	8	57.64	3	57.70	58.50	5	15,787	0.03%
2018/09/20	3	59.50	0.2	59.50	59.50	2.8	15,577	0.02%
2018/09/19	2.5	60.70	2.2	60.51	60.00	0.3	15,619	0.00%
2018/09/18	13	59.64	3	59.67	59.30	10	15,521	0.06%
2018/09/17	3	61.13	9	61.80	61.20	-6	15,653	-0.04%
2018/09/14	0	0.00	7	59.77	59.60	-7	15,536	-0.05%
2018/09/13	1	58.30	1	58.70	57.50	0	15,487	0.00%
2018/09/12	8	57.88	2	57.90	57.40	6	15,392	0.04%
2018/09/11	7	60.26	5	60.40	60.10	2	15,284	0.01%
2018/09/10	3	58.23	2	59.00	59.40	1	15,273	0.01%
2018/09/07	16	58.93	36	58.21	57.50	-20	15,057	-0.13%
2018/09/06	20	64.38	21	63.61	63.60	-1	14,555	-0.01%
2018/09/05	15	66.97	2	66.65	66.60	13	14,461	0.09%
2018/09/04	17	67.71	0	0.00	67.60	17	14,515	0.12%
2018/09/03	13	67.55	1	68.50	66.70	12	14,537	0.08%
2018/08/31	3	68.83	0.2	69.70	69.70	2.8	14,532	0.02%
2018/08/30	3	69.60	2	69.70	69.80	1	14,599	0.01%
2018/08/29	18	70.65	5	69.90	69.90	13	14,638	0.09%
2018/08/28	5.2	72.24	10	71.88	70.70	-4.8	14,686	-0.03%
2018/08/27	2	69.10	6	69.18	70.10	-4	14,685	-0.03%
2018/08/24	24	67.63	0	0.00	67.40	24	14,615	0.16%
2018/08/23	2	67.00	11	67.00	67.30	-9	14,816	-0.06%
2018/08/22	5	67.32	3	68.90	67.40	2	15,016	0.01%
2018/08/21	3	68.43	10	68.57	68.50	-7	14,898	-0.05%
2018/08/20	3	66.83	0	0.00	65.70	3	14,733	0.02%
2018/08/17	5	65.76	9	65.90	65.00	-4	14,696	-0.03%
2018/08/16	1	63.90	46	64.51	67.30	-45	14,730	-0.31%
2018/08/15	6	67.87	3	69.43	67.70	3	14,720	0.02%
2018/08/14	5	68.84	0	0.00	70.20	5	14,828	0.03%
2018/08/13	23	70.20	7	70.21	68.90	16	14,780	0.11%
2018/08/10	5	73.36	1	73.80	73.20	4	14,684	0.03%
2018/08/09	1	74.00	1	74.00	73.80	0	15,217	0.00%
2018/08/08	1.3	74.92	2	74.50	73.70	-0.7	15,904	0.00%
2018/08/07	7	73.61	7	74.30	74.30	0	15,697	0.00%
2018/08/06	10	73.92	0	0.00	73.60	10	15,527	0.06%
2018/08/03	16	76.58	8	76.11	75.80	8	15,434	0.05%
2018/08/02	0.1	78.80	1	79.30	78.40	-0.9	15,088	-0.01%
2018/08/01	5	78.56	8	79.41	79.60	-3	15,260	-0.02%
2018/07/31	3	78.97	0	0.00	78.60	3	15,524	0.02%
2018/07/30	16	80.21	2	79.60	79.60	14	15,472	0.09%
2018/07/27	1	81.70	1	81.70	81.90	0	15,429	0.00%
2018/07/26	2	81.75	1	81.60	81.00	1	15,483	0.01%
2018/07/25	0	0.00	4	80.70	80.70	-4	15,438	-0.03%
2018/07/24	2	78.60	2	78.60	78.70	0	15,313	0.00%
2018/07/23	5	78.68	4	78.30	78.50	1	15,282	0.01%
2018/07/20	2	81.25	0	0.00	80.50	2	15,145	0.01%
2018/07/19	17	81.21	11	82.80	80.20	6	14,995	0.04%
2018/07/18	57	86.16	11	87.84	84.00	46	14,804	0.31%
2018/07/17	2	87.00	2	86.60	88.10	0	14,268	0.00%
2018/07/16	15	86.87	17	86.37	86.00	-2	14,503	-0.01%
2018/07/13	2	88.40	6	88.08	88.80	-4	14,830	-0.03%
2018/07/12	1	86.00	5	84.80	86.00	-4	14,930	-0.03%
2018/07/11	6	83.80	2	83.90	83.60	4	14,854	0.03%
2018/07/10	2	83.80	7	82.50	83.90	-5	14,839	-0.03%
2018/07/09	6	80.75	11	82.27	81.00	-5	14,834	-0.03%
2018/07/06	1	79.70	0	0.00	79.30	1	14,766	0.01%
2018/07/04	7	81.30	0	0.00	80.90	7	14,867	0.05%
2018/07/03	10	82.00	14	82.42	81.80	-4	14,987	-0.03%
2018/07/02	11	82.16	8	81.11	81.00	3	15,008	0.02%
2018/06/29	22	82.95	10	83.39	83.20	12	15,006	0.08%
2018/06/28	11	82.06	6	82.87	83.00	5	14,896	0.03%
2018/06/27	0	0.00	13	87.55	87.20	-13	14,905	-0.09%
2018/06/26	9	83.94	8	85.04	85.40	1	14,884	0.01%
2018/06/25	8	89.78	7	86.67	86.50	1	14,928	0.01%
2018/06/22	7	91.26	6	92.30	92.50	1	14,980	0.01%
2018/06/21	1	92.70	0	0.00	92.50	1	15,189	0.01%
2018/06/19	14	91.74	10	90.66	90.60	4	15,738	0.03%
2018/06/15	9	92.37	9	92.24	92.30	0	15,984	0.00%
2018/06/14	9	92.84	9	93.01	93.00	0	16,223	0.00%
2018/06/13	17	95.72	4	94.08	94.00	13	16,634	0.08%
2018/06/12	29	98.22	6	97.72	97.60	23	17,044	0.13%
2018/06/08	0	0.00	12	99.99	99.80	-12	17,589	-0.07%
2018/06/07	10	99.90	83	99.65	101.00	-73	18,378	-0.40%
2018/06/06	2	99.90	0	0.00	100.00	2	18,443	0.01%
2018/06/05	6	101.42	1	101.50	101.00	5	18,596	0.03%
2018/06/04	2	100.20	1.1	98.64	100.50	0.9	18,828	0.00%
2018/05/31	2	97.70	1	98.50	99.60	1	18,818	0.01%
2018/05/30	4	96.23	152	96.47	96.50	-148	18,634	-0.79%	大賣/鉅額交易
2018/05/29	11	98.95	1	99.20	98.90	10	18,503	0.05%
2018/05/28	152	98.98	106	99.23	99.30	46	18,719	0.25%	大買/大賣/
2018/05/25	2	102.75	300	101.28	100.50	-298	19,323	-1.54%	大賣/鉅額交易
2018/05/24	157	101.01	20	101.30	102.00	137	19,520	0.70%	大買/鉅額交易
2018/05/23	6	99.02	31.5	100.48	99.30	-25.5	19,558	-0.13%
2018/05/22	52	100.28	13	100.34	97.20	39	19,441	0.20%
2018/05/21	6	99.40	11	100.95	99.00	-5	19,640	-0.03%
2018/05/18	9	99.29	0	0.00	98.90	9	19,694	0.05%
2018/05/17	81	104.09	47.7	106.07	101.50	33.3	19,593	0.17%
2018/05/16	426	101.04	132	103.23	102.50	294	19,118	1.54%	大買/大賣/鉅額交易
2018/05/15	0	0.00	2	94.90	95.50	-2	18,718	-0.01%
2018/05/14	1	95.90	2	95.70	95.30	-1	19,002	-0.01%
2018/05/11	1	96.80	1	97.00	95.60	0	19,074	0.00%
2018/05/10	0	0.00	2	94.70	93.60	-2	18,979	-0.01%
2018/05/09	1	94.40	0	0.00	94.40	1	19,083	0.01%
2018/05/08	1	93.90	1	94.00	94.00	0	18,972	0.00%
2018/05/07	0	0.00	2	92.70	92.60	-2	18,680	-0.01%
2018/05/04	1	92.20	2	91.45	91.70	-1	18,653	-0.01%
2018/05/03	1	90.10	1	90.50	89.90	0	18,672	0.00%
2018/05/02	1	91.40	1	93.40	91.70	0	18,748	0.00%
2018/04/30	1	92.90	1	91.90	93.00	0	18,689	0.00%
2018/04/27	1	93.30	1	93.20	93.10	0	18,725	0.00%
2018/04/26	1	91.20	1	92.40	91.80	0	18,716	0.00%
2018/04/25	1	89.90	1	89.70	90.80	0	18,742	0.00%
2018/04/24	1	89.80	0	0.00	90.10	1	18,877	0.01%
2018/04/23	0	0.00	101	92.46	93.00	-101	19,254	-0.52%	大賣/鉅額交易
2018/04/20	2	94.80	248	94.16	92.70	-246	19,486	-1.26%	大賣/鉅額交易
2018/04/19	63	95.73	0	0.00	97.90	63	19,220	0.33%
2018/04/17	10	90.00	0	0.00	89.50	10	18,660	0.05%
2018/04/16	100	92.45	11	92.40	92.20	89	18,787	0.47%
2018/04/13	70	93.97	0	0.00	93.40	70	18,749	0.37%
2018/04/12	1	92.40	3	92.30	92.50	-2	18,780	-0.01%
2018/04/11	1	95.00	1	92.50	91.20	0	19,053	0.00%
2018/04/10	32	91.19	0	0.00	91.90	32	19,019	0.17%
2018/04/09	80	89.05	0	0.00	88.50	80	19,053	0.42%
2018/04/03	10	90.50	10	90.65	90.60	0	18,913	0.00%
2018/04/02	9	92.41	0	0.00	91.70	9	18,896	0.05%
2018/03/31	5	91.80	0	0.00	92.00	5	18,981	0.03%
2018/03/30	10	91.30	10	92.00	91.80	0	19,101	0.00%
2018/03/29	3	91.97	2	91.35	92.30	1	19,052	0.01%
2018/03/28	10	92.20	0	0.00	90.70	10	18,971	0.05%
2018/03/27	12	94.87	20	94.20	95.40	-8	18,730	-0.04%
2018/03/26	12	92.13	23	92.57	92.00	-11	18,622	-0.06%
2018/03/23	17	93.39	1	93.30	94.50	16	18,478	0.09%
2018/03/22	1	97.50	3	97.00	96.30	-2	18,238	-0.01%
2018/03/21	11	96.96	11	98.81	99.00	0	17,895	0.00%
2018/03/20	1	95.90	6	95.63	95.00	-5	17,524	-0.03%
2018/03/19	7	97.73	7	97.54	97.00	0	17,250	0.00%
2018/03/16	37	93.59	32.1	93.39	94.20	5	16,725	0.03%
2018/03/15	0	0.00	1	90.40	91.00	-1	16,156	-0.01%
2018/03/14	1	92.10	13	90.36	89.40	-12	16,113	-0.07%
2018/03/13	116	86.53	141	86.85	89.90	-25	15,958	-0.16%	大買/大賣/
2018/03/12	0	0.00	2	83.95	83.00	-2	15,361	-0.01%
2018/03/09	6	83.48	1	83.40	83.30	5	15,454	0.03%
2018/03/08	1	82.30	8	82.16	82.00	-7	15,864	-0.04%
2018/03/07	1	80.60	0	0.00	80.00	1	15,939	0.01%
2018/03/06	0	0.00	2	79.85	79.60	-2	16,308	-0.01%
2018/03/02	1	77.50	1	77.80	78.40	0	16,955	0.00%
2018/03/01	0	0.00	24	79.85	78.70	-24	16,954	-0.14%
2018/02/27	14	81.92	14	82.31	80.80	0	16,838	0.00%
2018/02/26	20	80.60	1	81.10	81.00	19	16,145	0.12%
2018/02/22	0.1	79.30	0	0.00	79.30	0.1	16,460	0.00%
2018/02/21	0	0.00	9	79.97	79.90	-9	16,493	-0.05%
2018/02/12	1	76.20	47	75.41	76.00	-46	16,049	-0.29%
2018/02/09	11	70.67	1	72.70	73.30	10	15,942	0.06%
2018/02/08	12	72.58	5	72.70	72.70	7	15,942	0.04%
2018/02/07	60	75.87	66	76.68	73.60	-6	15,895	-0.04%
2018/02/06	102	74.09	45	74.79	72.40	57	15,857	0.36%	大買/
2018/02/05	37	76.54	31	77.49	77.40	6	15,869	0.04%
2018/02/02	10	80.00	1	80.10	79.60	9	16,005	0.06%
2018/02/01	1	81.20	42	80.58	81.20	-41	16,025	-0.26%
2018/01/31	3	77.57	2	77.70	79.40	1	16,008	0.01%
2018/01/30	31	78.52	167	79.17	78.40	-136	16,229	-0.84%	大賣/鉅額交易
2018/01/29	1	79.30	1	79.80	78.80	0	16,170	0.00%
2018/01/26	31	78.51	30	79.90	79.40	1	16,229	0.01%
2018/01/25	44	79.22	31	80.38	78.50	13	16,320	0.08%
2018/01/24	1	80.40	6	80.35	80.50	-5	16,586	-0.03%
2018/01/23	157	80.06	1	81.60	80.20	156	16,916	0.92%	大買/鉅額交易
2018/01/22	25	79.72	21	80.97	80.50	4	17,064	0.02%
2018/01/19	1	81.00	0	0.00	80.60	1	17,178	0.01%
2018/01/18	5	82.00	11	82.95	82.00	-6	17,082	-0.04%
2018/01/17	44	83.65	17	85.24	81.00	27	16,966	0.16%
2018/01/16	1	85.00	19	84.74	85.00	-18	16,460	-0.11%
2018/01/12	2	80.90	0	0.00	81.40	2	16,449	0.01%
2018/01/11	0	0.00	18	80.62	80.30	-18	16,696	-0.11%
2018/01/10	1	79.60	1	78.30	78.30	0	17,035	0.00%
2018/01/09	1	83.90	0	0.00	82.60	1	17,423	0.01%
2018/01/05	7	83.54	15	82.94	83.50	-8	18,110	-0.04%
2018/01/04	14	80.49	3	81.60	81.50	11	17,929	0.06%
2018/01/03	1	80.30	13	80.44	80.30	-12	18,254	-0.07%
2018/01/02	11	77.27	17	77.69	78.00	-6	18,418	-0.03%