南亞科 (2408)-群益金鼎-南京券商分點個股進出

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
63.2
漲跌
▼1.0
漲幅
-1.56%
成交量
7,379張
產業
上市半導體類股
1767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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/06/04	3	63.60	0	0.00	63.20	3	16,538	0.02%
2024/05/31	2	64.70	3	65.40	64.50	-1	16,864	-0.01%
2024/05/30	7	66.24	0	0.00	64.80	7	16,820	0.04%
2024/05/29	0	0.00	3	66.50	66.00	-3	16,764	-0.02%
2024/05/28	0	0.00	6	66.42	66.50	-6	16,850	-0.04%
2024/05/27	0	0.00	1	65.30	64.80	-1	16,831	-0.01%
2024/05/24	0	0.00	1	64.50	64.40	-1	17,000	-0.01%
2024/05/23	1	64.00	1	64.50	64.20	0	17,055	0.00%
2024/05/22	0	0.00	1	64.50	64.60	-1	17,322	-0.01%
2024/05/21	6	63.80	3	63.70	63.50	3	17,410	0.02%
2024/05/20	1	62.80	0	0.00	63.30	1	17,471	0.01%
2024/05/17	29	62.87	0	0.00	62.80	29	17,533	0.17%
2024/05/16	1	64.40	1	64.00	64.00	0	17,405	0.00%
2024/05/15	2	64.60	0	0.00	64.60	2	17,529	0.01%
2024/05/14	0	0.00	4	64.77	64.80	-4	18,106	-0.02%
2024/05/10	4	63.83	1	63.60	64.40	3	18,236	0.02%
2024/05/09	7	64.63	0	0.00	64.00	7	18,117	0.04%
2024/05/08	7	66.71	0	0.00	66.60	7	17,883	0.04%
2024/05/07	8	67.31	9	68.67	66.80	-1	17,914	-0.01%
2024/05/06	7	66.90	37	68.03	66.90	-30	17,662	-0.17%
2024/05/03	8	66.98	5	67.24	65.80	3	17,378	0.02%
2024/05/02	0	0.00	1.1	66.38	66.60	-1.1	17,305	-0.01%
2024/04/30	2	66.50	0	0.00	66.10	2	17,441	0.01%
2024/04/29	0	0.00	5	67.18	67.50	-5	17,653	-0.03%
2024/04/26	5	65.48	0.5	66.20	65.70	4.5	17,681	0.03%
2024/04/25	3.1	65.69	6	65.87	65.60	-2.9	17,603	-0.02%
2024/04/24	1	65.10	6	65.57	65.50	-5	17,558	-0.03%
2024/04/23	3.1	61.74	1	61.50	62.80	2.1	17,548	0.01%
2024/04/22	14	61.11	7	61.61	61.20	7	17,538	0.04%
2024/04/19	32.1	62.29	0	0.00	62.00	32.1	17,518	0.18%
2024/04/18	1	63.80	1	64.30	64.30	0	17,403	0.00%
2024/04/17	7	65.36	2	65.65	64.50	5	17,751	0.03%
2024/04/16	12.1	66.68	1	65.60	65.50	11.1	17,642	0.06%
2024/04/15	4.2	69.90	0	0.00	70.00	4.2	17,334	0.02%
2024/04/12	0	0.00	7	71.93	71.80	-7	17,232	-0.04%
2024/04/11	22	69.63	9	70.57	70.60	13	16,845	0.08%
2024/04/10	11	70.64	8.2	69.99	70.20	2.8	16,560	0.02%
2024/04/08	4	68.75	7	69.27	68.10	-3	16,321	-0.02%
2024/04/03	5	67.78	0	0.00	68.20	5	16,271	0.03%
2024/04/02	1	69.70	0	0.00	69.10	1	16,456	0.01%
2024/04/01	1	69.10	7.2	68.98	69.40	-6.2	16,546	-0.04%
2024/03/29	7	67.77	0	68.00	67.70	7	16,468	0.04%
2024/03/28	2	67.80	2	68.70	67.60	0	16,442	0.00%
2024/03/27	4	67.95	0	0.00	67.90	4	16,791	0.02%
2024/03/26	4	67.85	8	69.26	68.10	-4	16,954	-0.02%
2024/03/25	8	67.99	7	68.44	68.50	1	16,725	0.01%
2024/03/22	7.4	69.53	51	69.77	69.60	-43.6	16,622	-0.26%
2024/03/21	34	64.64	47	65.91	67.60	-13	15,466	-0.08%
2024/03/20	3	61.60	0	0.00	61.50	3	14,939	0.02%
2024/03/19	3	62.40	0	0.00	62.30	3	15,179	0.02%
2024/03/18	9	62.43	0	0.00	62.40	9	15,160	0.06%
2024/03/15	9	63.70	0	0.00	63.90	9	15,090	0.06%
2024/03/14	4	63.90	3	64.07	63.80	1	15,053	0.01%
2024/03/13	13.2	63.92	0	0.00	63.30	13.2	15,008	0.09%
2024/03/12	3	65.57	0	0.00	65.70	3	14,785	0.02%
2024/03/11	1	66.00	12	66.51	65.80	-11	14,793	-0.07%
2024/03/08	6	65.03	0	0.00	65.00	6	14,679	0.04%
2024/03/07	4	66.10	2.2	66.88	65.70	1.8	14,685	0.01%
2024/03/06	2	65.30	1	65.50	65.10	1	14,756	0.01%
2024/03/05	4.1	65.91	1	66.90	65.80	3.1	15,155	0.02%
2024/03/04	2	66.60	1	67.20	66.50	1	15,704	0.01%
2024/03/01	3	66.53	0	0.00	66.30	3	16,281	0.02%
2024/02/29	0	0.00	1.3	67.12	67.30	-1.3	16,437	-0.01%
2024/02/27	7	66.99	0	0.00	66.30	7	16,604	0.04%
2024/02/26	1	67.60	0	0.00	67.90	1	16,550	0.01%
2024/02/23	16	68.29	4	68.90	67.70	12	16,648	0.07%
2024/02/22	2	67.65	0	0.00	68.10	2	16,559	0.01%
2024/02/21	0	0.00	3	68.10	67.30	-3	16,631	-0.02%
2024/02/20	1	67.00	4	67.38	67.80	-3	16,506	-0.02%
2024/02/19	3	65.80	7	66.00	66.60	-4	16,388	-0.02%
2024/02/16	11.1	65.52	6	65.40	65.90	5.1	16,442	0.03%
2024/02/15	14	65.70	0	0.00	65.40	14	16,233	0.09%
2024/02/05	8	67.13	1	67.70	68.20	7	15,749	0.04%
2024/02/02	2.1	68.29	0	0.00	67.60	2.1	15,710	0.01%
2024/02/01	2	68.70	1	69.00	69.20	1	15,595	0.01%
2024/01/31	0	0.00	1	69.20	68.70	-1	15,589	-0.01%
2024/01/30	3	69.73	0	0.00	69.30	3	15,632	0.02%
2024/01/29	1	70.30	1	71.00	70.80	0	15,743	0.00%
2024/01/26	0	0.00	1	71.50	71.00	-1	15,757	-0.01%
2024/01/25	2	71.25	1	71.00	71.00	1	15,800	0.01%
2024/01/24	3	71.70	2.4	71.84	71.60	0.7	15,743	0.00%
2024/01/23	1.4	70.45	7	70.90	70.70	-5.7	15,551	-0.04%
2024/01/22	6	69.67	1	68.80	69.30	5	15,291	0.03%
2024/01/19	2	69.35	1	69.50	69.30	1	15,260	0.01%
2024/01/18	5.1	68.00	3	69.13	68.20	2.1	15,318	0.01%
2024/01/17	5	68.50	3	69.23	67.80	2	15,230	0.01%
2024/01/16	6	70.00	0.1	70.05	69.40	5.9	15,127	0.04%
2024/01/15	0	0.00	3.1	70.34	71.50	-3.1	15,034	-0.02%
2024/01/12	0	0.00	1	69.30	68.80	-1	14,915	-0.01%
2024/01/11	41	69.82	34	69.52	69.40	7	14,862	0.05%
2024/01/10	2	71.50	1	72.10	71.50	1	14,549	0.01%
2024/01/09	1	73.00	2	73.60	72.60	-1	14,570	-0.01%
2024/01/08	2	73.75	2	74.30	73.10	0	14,541	0.00%
2024/01/05	1	74.50	1	75.00	74.70	0	14,614	0.00%
2024/01/04	1	73.00	1	74.00	74.40	0	14,802	0.00%
2024/01/03	8	73.93	0	0.00	73.10	8	14,861	0.05%
2024/01/02	4	76.81	2	77.05	76.50	2	14,627	0.01%
2023/12/29	0.1	78.30	0	0.00	78.00	0.1	14,616	0.00%
2023/12/28	2.2	79.10	0	0.00	78.30	2.2	14,536	0.01%
2023/12/27	0.3	78.79	13.1	79.29	79.70	-12.8	14,374	-0.09%
2023/12/26	0.4	77.17	6.1	76.68	78.00	-5.7	14,081	-0.04%
2023/12/25	1.4	76.14	4	75.55	75.40	-2.6	14,281	-0.02%
2023/12/22	13	77.08	0	0.00	75.90	13	14,305	0.09%
2023/12/21	3.3	73.55	2.4	73.58	75.40	0.9	13,770	0.01%
2023/12/20	6.6	72.43	0	0.00	71.80	6.6	13,486	0.05%
2023/12/19	1	72.80	2	73.90	73.10	-1	13,411	-0.01%
2023/12/18	2	73.35	1	74.50	73.40	1	13,450	0.01%
2023/12/15	1	74.50	9.1	74.77	74.50	-8.1	13,379	-0.06%
2023/12/14	5	73.82	2	75.55	72.80	3	12,831	0.02%
2023/12/12	1	73.00	3	73.80	72.50	-2	12,936	-0.02%
2023/12/11	0	0.00	4	72.58	72.20	-4	12,912	-0.03%
2023/12/08	1	71.00	3.3	72.00	72.10	-2.3	12,959	-0.02%
2023/12/07	5	70.82	1	72.10	70.70	4	12,868	0.03%
2023/12/06	2	72.05	0	0.00	72.00	2	12,755	0.02%
2023/12/05	4	72.65	0	0.00	73.20	4	12,633	0.03%
2023/12/04	0	0.00	1	74.50	74.00	-1	12,581	-0.01%
2023/11/30	1	75.00	1	73.80	75.00	0	12,116	0.00%
2023/11/29	2	72.85	4	73.93	74.20	-2	11,568	-0.02%
2023/11/28	11	71.03	15	71.73	73.50	-4	11,080	-0.04%
2023/11/27	0.3	69.68	1	70.10	70.10	-0.8	10,413	-0.01%
2023/11/24	3	69.33	0	0.00	70.80	3	10,125	0.03%
2023/11/22	0	0.00	1	70.50	70.70	-1	9,571	-0.01%
2023/11/21	0	0.00	16	70.06	70.60	-16	9,356	-0.17%
2023/11/20	1	70.20	15	69.31	70.00	-14	9,141	-0.15%
2023/11/17	0	0.00	1	67.50	67.40	-1	8,935	-0.01%
2023/11/16	4	67.10	1	67.20	67.20	3	8,874	0.03%
2023/11/15	1	67.00	5	68.36	67.60	-4	8,836	-0.05%
2023/11/14	0	0.00	5	65.00	66.10	-5	8,635	-0.06%
2023/11/13	16	63.00	21	63.32	63.60	-5	8,651	-0.06%
2023/11/10	1	63.70	0	0.00	63.70	1	8,596	0.01%
2023/11/09	0	0.00	1	64.80	64.60	-1	8,583	-0.01%
2023/11/08	1	65.40	0	0.00	65.40	1	8,677	0.01%
2023/11/07	2	66.25	1	65.70	65.90	1	8,693	0.01%
2023/11/06	2	64.90	1	65.70	65.40	1	8,664	0.01%
2023/11/01	2	65.00	0	0.00	64.50	2	8,360	0.02%
2023/10/31	1	64.70	1	65.40	64.70	0	8,416	0.00%
2023/10/30	1	64.20	0	0.00	64.90	1	8,489	0.01%
2023/10/27	2	65.30	0	0.00	64.80	2	8,531	0.02%
2023/10/26	18	66.50	0	0.00	66.10	18	8,531	0.21%
2023/10/25	1	68.00	1	67.90	68.00	0	8,724	0.00%
2023/10/24	10	68.17	0	0.00	67.80	10	8,898	0.11%
2023/10/20	1	70.20	0	0.00	70.30	1	8,977	0.01%
2023/10/19	2	70.35	0	0.00	70.50	2	8,939	0.02%
2023/10/18	5	70.16	3	70.00	70.20	2	8,999	0.02%
2023/10/17	1	70.80	2	71.15	70.90	-1	8,886	-0.01%
2023/10/16	1.2	70.04	0	0.00	70.60	1.2	8,898	0.01%
2023/10/13	4	70.98	1	71.00	70.80	3	8,919	0.03%
2023/10/12	7.2	68.56	10	69.62	71.00	-2.8	8,808	-0.03%
2023/10/11	4	70.33	20	70.84	70.70	-16	8,569	-0.19%
2023/10/06	1	69.00	1	70.00	69.20	0	8,525	0.00%
2023/10/05	0	0.00	22	69.70	69.50	-22	8,578	-0.26%
2023/10/04	0.1	67.55	5	68.24	67.70	-4.9	8,613	-0.06%
2023/10/03	4	69.00	9	68.83	68.10	-5	8,654	-0.06%
2023/10/02	8	67.40	6	67.40	67.60	2	8,587	0.02%
2023/09/28	35.5	66.86	0	0.00	65.60	35.5	8,542	0.42%
2023/09/27	4	69.38	0	0.00	69.80	4	8,234	0.05%
2023/09/26	2	70.80	0	0.00	70.30	2	8,255	0.02%
2023/09/25	4	71.65	0	0.00	71.60	4	8,271	0.05%
2023/09/22	2	71.95	1	72.40	72.00	1	8,461	0.01%
2023/09/21	0	0.00	7	72.29	72.80	-7	8,584	-0.08%
2023/09/20	6	70.60	0	0.00	70.70	6	8,534	0.07%
2023/09/18	0	0.00	18	73.91	72.30	-18	8,931	-0.20%
2023/09/15	2	71.45	23.1	72.31	72.40	-21.1	9,068	-0.23%
2023/09/14	0	0.00	19	69.54	70.00	-19	8,745	-0.22%
2023/09/13	0	0.00	5	68.00	68.40	-5	8,704	-0.06%
2023/09/12	1	66.50	0	0.00	66.80	1	8,869	0.01%
2023/09/11	0	0.00	1	66.40	65.70	-1	8,993	-0.01%
2023/09/08	8	66.60	2	67.10	67.20	6	9,209	0.07%
2023/09/07	2	67.90	1	68.90	67.20	1	9,409	0.01%
2023/09/06	0	0.00	5	68.16	68.00	-5	9,453	-0.05%
2023/09/05	1	67.50	2	68.30	68.10	-1	9,499	-0.01%
2023/09/04	19.1	67.39	1	68.50	67.60	18.1	9,556	0.19%
2023/09/01	0	0.00	35	68.94	68.20	-35	9,565	-0.37%
2023/08/31	6	66.85	29	67.89	66.60	-23	9,428	-0.24%
2023/08/30	1	66.70	4	67.13	66.70	-3	9,383	-0.03%
2023/08/28	2	65.05	2	65.80	65.60	0	9,658	0.00%
2023/08/25	2	65.35	1	65.70	65.00	1	9,955	0.01%
2023/08/24	0	0.00	4	65.10	65.30	-4	10,028	-0.04%
2023/08/21	12	63.53	0	0.00	63.40	12	10,899	0.11%
2023/08/18	1	65.20	0	0.00	64.60	1	11,063	0.01%
2023/08/17	3	62.77	6	65.62	65.60	-3	11,119	-0.03%
2023/08/16	15	63.43	0	0.00	63.70	15	11,260	0.13%
2023/08/14	48.3	64.73	1	64.40	64.90	47.3	11,543	0.41%
2023/08/11	1	67.30	0	0.00	67.90	1	11,783	0.01%
2023/08/10	3.2	67.43	0	0.00	67.10	3.2	11,789	0.03%
2023/08/09	0.1	68.80	0	0.00	68.90	0.1	11,769	0.00%
2023/08/08	1.1	69.25	0	0.00	68.50	1.1	11,788	0.01%
2023/08/07	1.1	69.52	0	0.00	70.00	1.1	11,760	0.01%
2023/08/04	3	69.67	3	69.77	69.90	0	11,794	0.00%
2023/08/02	25	69.34	0	0.00	69.10	25	11,778	0.21%
2023/08/01	3	71.13	0	0.00	71.00	3	11,775	0.03%
2023/07/31	3	72.93	1	73.80	72.30	2	11,778	0.02%
2023/07/28	3	74.07	48	73.68	74.80	-45	11,713	-0.38%
2023/07/27	3	71.30	11	70.93	71.40	-8	11,480	-0.07%
2023/07/26	9.1	66.66	0	0.00	67.10	9.1	11,341	0.08%
2023/07/25	2.1	68.41	0	0.00	68.20	2.1	11,414	0.02%
2023/07/24	2.1	69.45	1	70.20	69.30	1.1	11,413	0.01%
2023/07/21	1	69.30	0	0.00	70.10	1	11,443	0.01%
2023/07/20	0	0.00	4	70.23	70.30	-4	11,408	-0.04%
2023/07/19	0	0.00	1	71.00	70.40	-1	11,461	-0.01%
2023/07/18	5	70.18	42	69.70	69.50	-37	11,413	-0.32%
2023/07/17	1	70.80	1	71.80	71.70	0	11,465	0.00%
2023/07/14	3	71.73	68	71.62	71.70	-65	11,512	-0.56%
2023/07/13	3	71.77	2	71.90	70.90	1	11,526	0.01%
2023/07/12	1.1	69.02	2	70.25	70.10	-1	11,523	-0.01%
2023/07/11	113	70.50	4	70.08	69.90	109	11,521	0.95%	大買/鉅額交易
2023/07/10	1	69.50	1	70.60	69.70	0	11,643	0.00%
2023/07/07	2.1	68.50	0	0.00	69.10	2.1	12,084	0.02%
2023/07/06	5	69.80	0	0.00	70.10	5	12,369	0.04%
2023/07/05	2	69.85	0	0.00	70.10	2	12,646	0.02%
2023/07/04	1	69.90	1	70.40	70.40	0	12,939	0.00%
2023/07/03	4	70.15	0	0.00	70.10	4	13,198	0.03%
2023/06/30	2	70.30	0	0.00	70.80	2	13,756	0.01%
2023/06/29	3	72.03	4	72.50	72.20	-1	13,957	-0.01%
2023/06/28	2	70.05	0	0.00	69.50	2	13,915	0.01%
2023/06/27	13	71.67	1	70.90	70.80	12	13,928	0.09%
2023/06/26	1	72.70	0	0.00	73.00	1	13,798	0.01%
2023/06/19	0	0.00	5	78.00	78.00	-5	13,645	-0.04%
2023/06/16	1	78.30	5	77.20	78.50	-4	13,584	-0.03%
2023/06/15	2	75.15	0	0.00	75.30	2	13,317	0.02%
2023/06/14	0	0.00	6	75.75	76.20	-6	13,331	-0.05%
2023/06/13	0	0.00	57	74.98	74.80	-57	13,089	-0.44%
2023/06/12	1	73.10	52	72.98	72.90	-51	12,895	-0.40%
2023/06/08	2	70.50	0	0.00	70.20	2	12,837	0.02%
2023/06/07	1	72.40	0	0.00	71.90	1	12,807	0.01%
2023/06/05	0.3	72.29	0	0.00	72.10	0.3	13,136	0.00%
2023/06/02	0	0.00	2	73.20	72.90	-2	13,091	-0.02%
2023/06/01	2.7	71.63	3	71.97	71.40	-0.3	12,992	0.00%
2023/05/31	4	72.88	3	73.07	73.50	1	12,867	0.01%
2023/05/26	2	73.00	2	72.50	71.90	0	12,517	0.00%
2023/05/25	0	0.00	51	72.37	72.40	-51	12,261	-0.42%
2023/05/23	11	69.36	12	69.82	69.90	-1	11,637	-0.01%
2023/05/22	1	69.60	1.1	72.26	70.10	-0.1	11,504	0.00%
2023/05/19	0	0.00	2	69.60	69.90	-2	11,249	-0.02%
2023/05/18	8	69.54	18	69.57	69.30	-10	11,183	-0.09%
2023/05/17	6	67.08	32	67.30	68.00	-26	10,951	-0.24%
2023/05/16	6	64.83	3	65.33	64.60	3	10,611	0.03%
2023/05/15	1	63.80	1	64.50	63.90	0	10,610	0.00%
2023/05/12	3	62.80	1	63.30	63.80	2	10,608	0.02%
2023/05/11	3.1	63.41	0	0.00	63.30	3.1	10,652	0.03%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/09	2	64.50	0	0.00	64.70	2	10,660	0.02%
2023/05/08	13.1	65.80	0	0.00	64.80	13.1	10,677	0.12%
2023/05/05	0.1	67.00	0	0.00	66.70	0.1	10,645	0.00%
2023/05/03	0.1	66.80	3	67.40	67.10	-2.9	10,701	-0.03%
2023/05/02	5.1	67.02	0	0.00	66.70	5.1	10,809	0.05%
2023/04/28	0	0.00	20.2	67.31	67.80	-20.2	11,092	-0.18%
2023/04/27	1	64.60	1	65.00	65.60	0	10,915	0.00%
2023/04/26	0	0.00	1	63.80	64.10	-1	10,929	-0.01%
2023/04/25	14.1	64.35	11	65.03	63.50	3.1	10,897	0.03%
2023/04/24	8	64.50	3.1	64.87	64.20	4.9	10,804	0.05%
2023/04/21	4	64.68	3	65.03	64.50	1	10,840	0.01%
2023/04/20	4.3	65.59	2	65.80	65.50	2.3	10,849	0.02%
2023/04/19	0.1	67.00	0	0.00	67.00	0.1	10,886	0.00%
2023/04/18	2	67.30	1	67.80	67.30	1	10,914	0.01%
2023/04/17	2	67.50	4	67.93	68.00	-2	11,094	-0.02%
2023/04/14	9	67.69	9	67.71	67.60	0	11,065	0.00%
2023/04/13	9.2	67.97	8	68.05	67.50	1.2	11,035	0.01%
2023/04/12	7	68.34	8.1	68.57	69.10	-1.1	10,786	-0.01%
2023/04/11	13.1	68.15	20	68.55	68.20	-6.9	10,277	-0.07%
2023/04/10	12.2	66.90	2.5	66.90	66.70	9.7	9,887	0.10%
2023/04/07	3	68.23	6.6	68.49	68.60	-3.6	9,551	-0.04%
2023/04/06	4	65.15	4	65.66	66.40	0	9,152	0.00%
2023/03/31	16	66.42	17	66.24	66.50	-1	8,839	-0.01%
2023/03/30	14	64.54	27	64.37	63.90	-13	8,287	-0.16%
2023/03/29	4.1	61.54	1	62.50	61.00	3.1	7,940	0.04%
2023/03/28	3.1	62.86	3	62.90	62.50	0.1	7,909	0.00%
2023/03/27	5	62.78	4	63.25	63.20	1	7,836	0.01%
2023/03/24	18	62.93	16	62.85	63.30	2	7,789	0.03%
2023/03/23	0	0.00	1	59.70	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	1	59.80	59.10	-1	7,411	-0.01%
2023/03/21	1	58.60	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	28	59.58	59.30	-28	7,553	-0.37%
2023/03/16	1	57.80	2	57.90	57.70	-1	7,489	-0.01%
2023/03/15	2	58.20	0	0.00	58.00	2	7,569	0.03%
2023/03/14	1	57.70	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.50	1	59.00	58.50	0	7,760	0.00%
2023/03/10	1	58.00	1	59.00	58.70	0	7,943	0.00%
2023/03/09	7	59.53	46	60.34	59.10	-39	8,062	-0.48%
2023/03/08	1	60.90	10	60.66	61.00	-9	8,128	-0.11%
2023/03/07	1	57.90	2.3	58.38	58.50	-1.3	8,121	-0.02%
2023/03/06	0	0.00	1	58.10	57.70	-1	8,223	-0.01%
2023/03/03	1	57.30	2	58.00	57.90	-1	8,220	-0.01%
2023/03/02	3	57.13	0	0.00	57.30	3	8,249	0.04%
2023/03/01	1	57.50	0	0.00	57.30	1	8,250	0.01%
2023/02/20	0.1	60.10	5	60.22	60.00	-5	8,908	-0.06%
2023/02/17	0	0.00	5	59.92	59.70	-5	9,019	-0.06%
2023/02/16	0	0.00	1	59.90	59.70	-1	9,137	-0.01%
2023/02/14	0.2	58.60	0	0.00	58.40	0.2	9,351	0.00%
2023/02/08	1	58.90	0	0.00	58.40	1	9,703	0.01%
2023/02/06	1	58.40	1	59.20	58.10	0	9,798	0.00%
2023/02/03	0	0.00	4	59.50	59.90	-4	9,805	-0.04%
2023/02/02	0	0.00	4	59.88	59.90	-4	9,835	-0.04%
2023/01/31	13.1	58.60	6	59.48	57.80	7.1	9,858	0.07%
2023/01/30	0	0.00	3	60.20	60.30	-3	9,772	-0.03%
2023/01/17	0	0.00	3	57.30	57.70	-3	9,566	-0.03%
2023/01/11	1	57.00	11	56.79	57.00	-10	10,492	-0.10%
2023/01/10	0	0.00	4	56.70	56.50	-4	10,614	-0.04%
2023/01/09	10	56.10	12	56.32	56.70	-2	10,734	-0.02%
2023/01/06	0	0.00	2	54.65	55.00	-2	11,045	-0.02%
2023/01/05	7	55.06	6	55.00	54.90	1	11,150	0.01%
2022/12/28	5.1	51.30	0	0.00	51.30	5.1	11,959	0.04%
2022/12/27	1	52.20	0	0.00	51.90	1	12,174	0.01%
2022/12/23	1	50.50	0	0.00	51.40	1	12,550	0.01%
2022/12/20	3	52.97	0	0.00	52.00	3	12,632	0.02%
2022/12/12	8	54.10	0	0.00	54.80	8	12,909	0.06%
2022/12/08	1	54.20	0	0.00	54.00	1	13,003	0.01%
2022/12/07	4	53.68	5	53.90	53.50	-1	13,037	-0.01%
2022/12/06	6	54.82	0	0.00	54.30	6	12,971	0.05%
2022/12/05	6	56.27	31	56.68	56.20	-25	12,790	-0.20%
2022/12/02	36	56.41	1	56.90	56.10	35	12,759	0.27%
2022/11/30	10	56.20	1	56.40	56.80	9	12,465	0.07%
2022/11/29	41	57.25	30	57.10	57.20	11	12,256	0.09%
2022/11/28	3	58.60	0	0.00	58.50	3	12,021	0.02%
2022/11/23	0	0.00	3	59.97	59.80	-3	11,862	-0.03%
2022/11/21	10	58.90	0	0.00	58.40	10	11,699	0.09%
2022/11/18	25	61.27	7	60.97	60.70	18	11,515	0.16%
2022/11/17	7	58.64	4	58.43	58.90	3	11,262	0.03%
2022/11/16	0	0.00	8	59.90	60.10	-8	11,043	-0.07%
2022/11/14	1	59.80	1	59.80	59.90	0	10,840	0.00%
2022/11/11	1	59.30	12.4	59.23	59.80	-11.4	10,735	-0.11%
2022/11/09	2	57.95	5	57.70	58.10	-3	10,463	-0.03%
2022/11/08	0	0.00	1	57.00	57.10	-1	10,372	-0.01%
2022/11/07	0	0.00	26	56.73	56.90	-26	10,263	-0.25%
2022/11/04	3	54.77	2	54.90	54.90	1	10,120	0.01%
2022/11/03	0	0.00	1	56.10	56.00	-1	10,076	-0.01%
2022/11/01	1	54.10	2	54.45	54.00	-1	9,994	-0.01%
2022/10/28	6	53.38	2	53.35	53.10	4	9,982	0.04%
2022/10/27	1	54.60	0	0.00	55.00	1	9,909	0.01%
2022/10/26	1	54.50	1	54.70	54.50	0	9,927	0.00%
2022/10/25	64	55.07	60	54.10	54.10	4	9,873	0.04%
2022/10/24	35	56.68	32	55.65	55.60	3	9,777	0.03%
2022/10/21	3	56.47	5	56.44	55.70	-2	9,588	-0.02%
2022/10/20	5	54.58	3	54.87	55.70	2	9,364	0.02%
2022/10/19	10	54.10	5	54.30	53.80	5	9,033	0.06%
2022/10/18	21	55.90	26	56.11	55.80	-5	8,832	-0.06%
2022/10/17	14	55.34	11	55.76	56.20	3	8,778	0.03%
2022/10/14	9	53.78	11	53.64	55.20	-2	8,617	-0.02%
2022/10/13	2	51.65	8	51.26	51.40	-6	8,335	-0.07%
2022/10/12	16	52.67	34	51.36	52.70	-18	8,264	-0.22%
2022/10/11	0	0.00	4	49.35	49.75	-4	8,133	-0.05%
2022/10/07	1	50.10	1	50.00	50.20	0	8,109	0.00%
2022/10/06	2	50.00	2	51.00	50.20	0	8,135	0.00%
2022/10/05	0	0.00	1.2	51.10	51.40	-1.2	8,133	-0.01%
2022/10/04	0	0.00	0	49.85	49.95	0	7,909	0.00%
2022/10/03	0	47.10	0	0.00	47.55	0	7,827	0.00%
2022/09/30	1	48.20	0.1	48.50	48.95	0.9	7,875	0.01%
2022/09/29	0	0.00	0	47.03	47.15	0	7,887	0.00%
2022/09/28	2	45.95	0	0.00	45.50	2	7,919	0.03%
2022/09/26	2.1	45.85	0	0.00	45.65	2.1	8,021	0.03%
2022/09/23	0	0.00	0	47.85	47.60	0	8,183	0.00%
2022/09/22	1	46.10	0	0.00	46.80	1	8,624	0.01%
2022/09/21	1	47.05	1	47.30	47.15	0	8,703	0.00%
2022/09/20	2	47.60	0	0.00	47.65	2	8,687	0.02%
2022/09/19	1	48.07	1	48.40	48.60	0	8,575	0.00%
2022/09/16	5	49.12	0.1	50.80	49.10	4.9	8,503	0.06%
2022/09/15	2	50.60	0	51.30	50.40	2	8,348	0.02%
2022/09/14	8	50.75	1	50.90	50.70	7	8,371	0.08%
2022/09/13	1	52.20	0	0.00	52.40	1	8,316	0.01%
2022/09/12	1	52.30	3	52.30	52.30	-2	8,331	-0.02%
2022/09/08	2	50.90	0	0.00	51.10	2	8,389	0.02%
2022/09/07	2	50.65	1	51.10	50.60	1	8,413	0.01%
2022/09/06	1	50.80	0	0.00	51.20	1	8,481	0.01%
2022/09/05	2	51.35	0	0.00	51.10	2	8,515	0.02%
2022/09/02	1	52.40	0	0.00	52.10	1	8,675	0.01%
2022/09/01	5	52.56	1	52.80	52.60	4	8,715	0.05%
2022/08/31	0.1	53.00	0	0.00	53.40	0.1	8,690	0.00%
2022/08/30	2	52.45	0	0.00	52.70	2	8,656	0.02%
2022/08/29	1	52.30	0.1	52.80	52.50	1	8,668	0.01%
2022/08/26	0	0.00	0	53.80	53.50	0	8,694	0.00%
2022/08/24	1.6	53.02	0.1	54.00	52.60	1.5	8,725	0.02%
2022/08/23	1	53.50	0	53.90	53.40	1	8,861	0.01%
2022/08/22	10	53.70	0	0.00	53.90	10	8,938	0.11%
2022/08/19	1	54.20	0	0.00	54.30	1	9,026	0.01%
2022/08/18	1	53.60	0	0.00	53.60	1	9,061	0.01%
2022/08/17	1	53.30	0.1	54.95	55.00	0.9	9,063	0.01%
2022/08/15	0	0.00	0	54.00	53.80	0	9,102	0.00%
2022/08/12	0.2	54.10	0	54.10	54.10	0.2	9,083	0.00%
2022/08/11	2	53.00	0	0.00	53.00	2	9,076	0.02%
2022/08/10	0	51.10	0	0.00	51.60	0	9,107	0.00%
2022/08/09	0	0.00	5	52.80	52.90	-5	9,129	-0.05%
2022/08/08	1	52.60	0	0.00	53.10	1	9,293	0.01%
2022/08/05	1	53.10	1	53.30	53.20	0	9,286	0.00%
2022/08/04	0	50.85	4	51.15	51.00	-4	9,258	-0.04%
2022/08/02	0.1	51.60	0	0.00	50.40	0.1	9,277	0.00%
2022/08/01	0.2	52.30	1	51.80	52.20	-0.8	9,213	-0.01%
2022/07/29	1	52.90	0	0.00	52.30	1	9,232	0.01%
2022/07/28	0.2	52.40	0	0.00	52.50	0.2	9,322	0.00%
2022/07/27	0.2	52.80	0	0.00	52.60	0.2	9,368	0.00%
2022/07/22	0.3	53.73	1	53.30	53.70	-0.7	9,419	-0.01%
2022/07/21	1	54.30	0	0.00	54.30	1	9,328	0.01%
2022/07/18	10.2	54.33	6	54.27	54.20	4.2	9,209	0.05%
2022/07/15	0.1	51.10	11	51.35	51.40	-10.9	8,975	-0.12%
2022/07/14	0.2	50.10	1	49.90	49.85	-0.8	8,934	-0.01%
2022/07/13	0.2	49.20	5	49.69	49.00	-4.8	8,893	-0.05%
2022/07/12	0	0.00	6	47.53	47.35	-6	8,762	-0.07%
2022/07/11	2	48.88	2	48.88	49.00	0	8,699	0.00%
2022/07/08	1	49.50	0	0.00	49.65	1	8,838	0.01%
2022/07/07	0	0.00	30	50.12	50.50	-30	8,699	-0.34%
2022/07/06	16	49.10	0	0.00	48.60	16	8,629	0.19%
2022/07/05	3	48.20	0.1	49.40	49.40	3	8,597	0.03%
2022/07/04	1	48.20	4.1	48.53	49.15	-3.1	8,559	-0.04%
2022/06/30	11.9	50.15	21.3	50.32	49.40	-9.4	8,490	-0.11%
2022/06/29	1.3	57.52	5.1	57.70	57.10	-3.8	8,100	-0.05%
2022/06/28	0.3	58.40	0	0.00	58.90	0.3	8,053	0.00%
2022/06/24	30	58.75	0	0.00	58.90	30	8,109	0.37%
2022/06/23	11	58.45	1	58.30	58.30	10	8,157	0.12%
2022/06/22	0.1	59.40	36	58.65	58.10	-35.9	8,481	-0.42%
2022/06/21	0	0.00	0.1	60.10	60.00	-0.1	8,867	0.00%
2022/06/20	0.3	59.50	0	0.00	59.50	0.3	8,978	0.00%
2022/06/17	0.1	59.70	4	59.45	60.10	-3.9	9,071	-0.04%
2022/06/16	2.2	61.02	0.4	61.23	60.40	1.9	9,037	0.02%
2022/06/15	2.2	61.66	1.2	61.48	61.20	1	9,029	0.01%
2022/06/14	1.7	61.58	0	0.00	62.20	1.7	9,057	0.02%
2022/06/13	2.4	62.25	0	0.00	62.20	2.4	9,249	0.03%
2022/06/10	0	0.00	10	65.00	65.10	-10	9,214	-0.11%
2022/06/09	1	65.60	0	0.00	65.70	1	9,270	0.01%
2022/06/07	6	66.10	0	0.00	65.80	6	9,453	0.06%
2022/05/31	10	65.32	12	65.40	66.80	-2	9,935	-0.02%
2022/05/30	2	65.50	3	65.17	65.80	-1	9,947	-0.01%
2022/05/27	4.2	63.63	0	0.00	63.90	4.2	9,937	0.04%
2022/05/26	1	64.00	0	0.00	63.50	1	9,990	0.01%
2022/05/25	2	64.30	0	0.00	64.70	2	10,029	0.02%
2022/05/23	10.3	66.21	1	66.30	66.40	9.3	10,161	0.09%
2022/05/20	1	66.90	0	0.00	66.80	1	10,280	0.01%
2022/05/19	0.1	66.40	0	0.00	66.90	0.1	10,442	0.00%
2022/05/16	0	0.00	0.3	67.60	66.90	-0.3	11,396	0.00%
2022/05/13	0	0.00	1	65.70	65.50	-1	11,314	-0.01%
2022/05/12	1.1	64.84	0	0.00	64.60	1.1	11,419	0.01%
2022/05/11	3	65.40	0	0.00	65.20	3	11,594	0.03%
2022/05/10	0	0.00	6	65.00	66.00	-6	11,607	-0.05%
2022/05/09	3.3	65.33	0	0.00	65.10	3.3	11,659	0.03%
2022/05/06	23	66.60	0	0.00	66.80	23	11,759	0.20%
2022/05/05	2	67.55	3	67.00	67.00	-1	11,942	-0.01%
2022/05/04	1	66.30	0	0.00	66.10	1	11,822	0.01%
2022/04/29	1	65.10	1	65.80	65.60	0	11,874	0.00%
2022/04/27	1.2	61.77	2	62.65	63.20	-0.8	11,955	-0.01%
2022/04/22	6	65.87	0	0.00	66.40	6	11,817	0.05%
2022/04/21	1	65.70	0	0.00	66.90	1	11,799	0.01%
2022/04/20	13	64.96	0.2	65.50	65.30	12.8	11,771	0.11%
2022/04/18	2.1	63.43	0	0.00	63.80	2.1	11,730	0.02%
2022/04/15	1	64.00	1	64.00	63.90	0	11,730	0.00%
2022/04/14	2.7	64.26	14	64.95	64.10	-11.3	11,775	-0.10%
2022/04/13	0.1	66.50	0	0.00	66.70	0.1	11,644	0.00%
2022/04/12	0	0.00	7	65.40	65.50	-7	11,716	-0.06%
2022/04/11	0	0.00	3	66.07	66.80	-3	11,656	-0.03%
2022/04/08	1	67.00	0	0.00	66.80	1	11,691	0.01%
2022/04/07	11	66.29	0	0.00	66.20	11	11,833	0.09%
2022/04/06	6.5	66.71	0	0.00	66.60	6.5	11,677	0.06%
2022/04/01	0.2	68.60	0	0.00	69.20	0.2	11,474	0.00%
2022/03/30	2	69.50	1	69.60	69.30	1	11,324	0.01%
2022/03/28	2	68.70	0	0.00	69.80	2	11,703	0.02%
2022/03/25	83.2	69.24	1	69.80	68.90	82.2	11,833	0.69%
2022/03/24	135.5	70.72	0	0.00	71.30	135.5	11,633	1.16%	大買/鉅額交易
2022/03/22	2	73.70	1	75.10	74.00	1	11,175	0.01%
2022/03/21	1	74.70	0	0.00	74.90	1	11,088	0.01%
2022/03/17	0	0.00	5	73.34	74.20	-5	11,151	-0.04%
2022/03/16	1.4	71.17	0	0.00	70.90	1.4	11,085	0.01%
2022/03/15	4	73.43	0	0.00	73.00	4	10,921	0.04%
2022/03/11	4	74.75	0	0.00	75.60	4	10,971	0.04%
2022/03/09	0	0.00	1	75.40	74.90	-1	11,462	-0.01%
2022/03/08	3.1	75.41	1	76.70	74.70	2.1	12,369	0.02%
2022/03/07	2	78.25	1	76.10	76.90	1	12,479	0.01%
2022/03/04	1	80.80	1	81.60	81.60	0	12,687	0.00%
2022/03/03	2	82.20	3.5	82.51	82.60	-1.5	12,750	-0.01%
2022/03/01	0	0.00	5	79.92	79.90	-5	12,792	-0.04%
2022/02/25	10	77.20	0	0.00	77.10	10	12,808	0.08%
2022/02/24	3	76.57	0	0.00	76.30	3	13,186	0.02%
2022/02/22	6.3	77.98	0	0.00	78.70	6.3	13,846	0.05%
2022/02/21	1	80.40	1	80.50	80.40	0	13,791	0.00%
2022/02/18	4	83.58	3	83.63	83.50	1	13,757	0.01%
2022/02/17	7.3	81.83	12	82.58	82.70	-4.8	13,560	-0.04%
2022/02/16	10	80.42	12	80.33	80.50	-2	13,157	-0.02%
2022/02/15	3	79.47	3	78.90	78.80	0	12,947	0.00%
2022/02/11	2	78.25	191	79.36	79.00	-189	13,023	-1.45%	大賣/鉅額交易
2022/02/10	1	78.50	7	78.94	79.00	-6	13,004	-0.05%
2022/02/09	1	78.50	11	78.30	78.50	-10	13,050	-0.08%
2022/02/08	1	77.50	8	77.29	77.40	-7	13,067	-0.05%
2022/02/07	1	75.10	4	75.88	76.40	-3	13,149	-0.02%
2022/01/26	1	72.00	0	0.00	72.00	1	13,115	0.01%
2022/01/25	5	72.00	1	72.10	72.00	4	13,324	0.03%
2022/01/24	1.1	72.61	1	71.40	72.60	0.1	13,311	0.00%
2022/01/21	21	72.40	20	72.38	72.30	1	13,394	0.01%
2022/01/20	0	0.00	4	75.30	75.10	-4	13,388	-0.03%
2022/01/19	5	75.00	16	75.34	75.20	-11	13,604	-0.08%
2022/01/18	0	0.00	5	75.90	75.10	-5	13,634	-0.04%
2022/01/14	0	0.00	4	74.80	74.30	-4	13,716	-0.03%
2022/01/13	7	74.77	0	0.00	74.60	7	13,705	0.05%
2022/01/12	5	74.00	8	74.00	74.40	-3	13,660	-0.02%
2022/01/11	1	73.50	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	3	73.60	74.90	-3	13,727	-0.02%
2022/01/07	2	73.65	2.1	74.44	73.70	-0.1	13,863	0.00%
2022/01/06	7	73.66	2	74.10	73.80	5	13,995	0.04%
2022/01/05	3	75.93	0	0.00	75.90	3	14,067	0.02%
2022/01/04	0	0.00	3	76.73	77.20	-3	14,085	-0.02%
2022/01/03	10	76.59	2	76.40	76.20	8	14,124	0.06%
2021/12/30	9	78.04	4	78.08	78.10	5	14,152	0.04%
2021/12/28	0	0.00	10	76.70	76.70	-10	14,486	-0.07%
2021/12/27	0	0.00	5	76.70	76.60	-5	14,579	-0.03%
2021/12/24	1	75.70	2	76.70	75.70	-1	14,725	-0.01%
2021/12/23	6	76.08	2	76.15	75.90	4	15,123	0.03%
2021/12/22	4	77.35	6	78.78	76.50	-2	15,403	-0.01%
2021/12/21	3	76.93	4	77.80	76.80	-1	15,245	-0.01%
2021/12/20	3	76.10	3	76.57	75.90	0	15,025	0.00%
2021/12/17	0	0.00	1.4	75.23	75.70	-1.4	14,877	-0.01%
2021/12/16	4	76.15	2	76.10	76.00	2	14,944	0.01%
2021/12/15	2	75.60	2	75.90	76.00	0	14,956	0.00%
2021/12/14	12	75.26	5	76.00	74.80	7	15,006	0.05%
2021/12/13	0	0.00	1	78.10	76.60	-1	14,963	-0.01%
2021/12/09	0	0.00	3	77.90	77.50	-3	15,118	-0.02%
2021/12/08	0	0.00	1	78.50	76.90	-1	15,080	-0.01%
2021/12/07	0	0.00	6	77.02	77.50	-6	14,987	-0.04%
2021/12/06	0.1	77.40	3	77.43	77.50	-2.9	14,955	-0.02%
2021/12/03	5	78.74	2	78.60	78.80	3	14,926	0.02%
2021/12/02	4	79.43	63	79.75	79.80	-59	14,545	-0.41%
2021/12/01	10	74.60	11	75.77	76.00	-1	13,754	-0.01%
2021/11/30	1	74.80	60.4	76.05	74.20	-59.4	13,587	-0.44%
2021/11/29	0	0.00	10	73.90	73.30	-10	13,246	-0.08%
2021/11/26	10	73.80	0	0.00	73.50	10	13,296	0.08%
2021/11/25	1.1	74.83	0	0.00	74.40	1.1	13,187	0.01%
2021/11/24	1	75.80	0	0.00	75.40	1	13,138	0.01%
2021/11/23	22.3	75.19	6	75.93	75.70	16.3	13,139	0.12%
2021/11/22	11	74.12	133	74.21	75.40	-122	12,838	-0.95%	大賣/鉅額交易
2021/11/19	0	0.00	1	69.60	69.60	-1	12,097	-0.01%
2021/11/18	30.5	71.60	1	71.50	71.60	29.5	12,059	0.24%
2021/11/17	1	71.20	0	0.00	71.00	1	12,046	0.01%
2021/11/16	0	0.00	10	70.34	70.80	-10	12,080	-0.08%
2021/11/15	3	70.10	6.5	70.30	70.30	-3.5	12,217	-0.03%
2021/11/12	0	0.00	5	68.72	68.70	-5	12,256	-0.04%
2021/11/11	11	68.71	0	0.00	68.00	11	12,517	0.09%
2021/11/10	0	0.00	3	69.17	69.90	-3	12,744	-0.02%
2021/11/09	5	68.40	1	68.50	68.70	4	12,955	0.03%
2021/11/08	1	66.90	0	0.00	67.60	1	13,118	0.01%
2021/11/05	3.5	65.97	2	65.90	65.70	1.5	13,668	0.01%
2021/11/04	6	67.08	1	67.70	66.70	5	13,805	0.04%
2021/11/03	5	68.20	5	68.80	68.60	0	13,729	0.00%
2021/11/02	0	0.00	6	66.30	66.50	-6	13,653	-0.04%
2021/11/01	11	67.28	15	67.41	67.00	-4	13,621	-0.03%
2021/10/29	1	67.10	1	66.90	66.50	0	13,787	0.00%
2021/10/28	1	65.00	3	66.20	66.50	-2	13,799	-0.01%
2021/10/27	1	63.60	10	65.21	66.20	-9	13,851	-0.06%
2021/10/26	0	0.00	4	64.05	63.70	-4	13,765	-0.03%
2021/10/25	0	0.00	1	63.50	63.50	-1	13,794	-0.01%
2021/10/22	2.2	62.23	4	62.18	62.10	-1.8	13,900	-0.01%
2021/10/21	1	63.70	2	63.88	62.50	-1	14,044	-0.01%
2021/10/20	0	0.00	1	63.50	63.50	-1	14,119	-0.01%
2021/10/19	14	63.59	24	63.00	63.50	-10	14,374	-0.07%
2021/10/15	6	63.50	8	63.85	63.70	-2	15,092	-0.01%
2021/10/14	3	61.83	5	61.50	62.30	-2	15,126	-0.01%
2021/10/13	5	59.78	1	59.60	59.40	4	15,201	0.03%
2021/10/12	1	60.30	2	61.05	61.00	-1	15,328	-0.01%
2021/10/08	5	61.74	8	62.56	61.60	-3	15,434	-0.02%
2021/10/07	18	61.98	8.3	61.79	61.60	9.7	15,727	0.06%
2021/10/06	34	62.69	4	62.20	61.40	30	16,326	0.18%
2021/10/05	1	64.00	0	0.00	64.60	1	16,722	0.01%
2021/10/04	3	64.70	4	65.10	64.90	-1	16,830	-0.01%
2021/10/01	6	65.20	1	66.00	64.30	5	16,962	0.03%
2021/09/30	20	66.85	47	67.23	65.90	-27	17,021	-0.16%
2021/09/29	0	0.00	19	66.88	67.20	-19	16,775	-0.11%
2021/09/28	1	64.60	1	66.40	66.30	0	16,631	0.00%
2021/09/27	0	0.00	1	64.80	64.60	-1	16,644	-0.01%
2021/09/24	2	64.80	1	65.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	2	64.00	64.40	-2	17,098	-0.01%
2021/09/22	11	62.80	2	63.00	63.00	9	17,247	0.05%
2021/09/17	1	64.40	1	64.80	64.90	0	17,496	0.00%
2021/09/16	2	64.35	1	64.30	64.60	1	17,933	0.01%
2021/09/15	4	64.35	3	64.03	64.00	1	18,073	0.01%
2021/09/14	1	65.70	3	66.13	66.20	-2	18,197	-0.01%
2021/09/10	0	0.00	2	65.80	66.80	-2	18,621	-0.01%
2021/09/09	1	64.10	1	65.10	65.60	0	18,639	0.00%
2021/09/08	20	64.01	9	63.87	64.30	11	18,710	0.06%
2021/09/07	19	65.64	0	0.00	65.20	19	18,732	0.10%
2021/09/06	0	0.00	1	66.90	66.40	-1	18,731	-0.01%
2021/09/03	8	66.05	7	66.07	66.00	1	18,706	0.01%
2021/09/02	1	67.60	1	68.10	66.20	0	18,806	0.00%
2021/09/01	4	67.93	10	67.85	68.10	-6	19,005	-0.03%
2021/08/31	2	65.85	1	66.30	66.40	1	18,924	0.01%
2021/08/30	1	65.40	5	65.86	66.40	-4	19,147	-0.02%
2021/08/27	3	64.83	1	64.80	65.00	2	19,410	0.01%
2021/08/26	8	65.38	1	67.30	65.30	7	19,518	0.04%
2021/08/25	1	66.80	1	66.40	67.00	0	19,468	0.00%
2021/08/24	1	65.90	2	65.85	66.00	-1	19,624	-0.01%
2021/08/23	5	66.80	6	66.53	66.80	-1	19,651	-0.01%
2021/08/20	2	64.85	0	0.00	64.60	2	19,882	0.01%
2021/08/19	4	66.95	3	67.40	65.70	1	19,903	0.01%
2021/08/18	20	67.70	31	66.77	69.00	-11	19,830	-0.06%
2021/08/17	1	67.40	1	66.50	66.60	0	19,940	0.00%
2021/08/16	4	65.05	4	65.58	66.30	0	19,744	0.00%
2021/08/13	28.1	64.52	6	65.23	64.30	22.1	19,530	0.11%
2021/08/12	18	66.49	6	66.70	66.30	12	19,218	0.06%
2021/08/11	38	68.29	16	67.86	67.30	22	19,072	0.12%
2021/08/10	0	0.00	1	72.50	70.90	-1	18,705	-0.01%
2021/08/09	0	0.00	2	73.90	73.70	-2	18,666	-0.01%
2021/08/06	1	73.90	0	0.00	73.60	1	18,793	0.01%
2021/08/05	4	74.93	0	0.00	75.20	4	19,056	0.02%
2021/08/04	8	75.98	0	0.00	75.50	8	19,443	0.04%
2021/08/03	0	0.00	13	75.38	75.80	-13	19,608	-0.07%
2021/08/02	4	74.43	5	75.00	74.50	-1	19,682	-0.01%
2021/07/30	0	0.00	1	72.00	72.30	-1	19,769	-0.01%
2021/07/29	1	72.10	1	72.90	72.00	0	19,921	0.00%
2021/07/28	0	0.00	1	71.70	72.20	-1	20,073	0.00%
2021/07/27	1	73.70	12	74.10	73.30	-11	20,281	-0.05%
2021/07/26	1	73.70	2	73.85	73.50	-1	20,386	0.00%
2021/07/23	6	72.82	0	0.00	73.40	6	20,489	0.03%
2021/07/22	1	74.10	5	73.56	73.70	-4	20,352	-0.02%
2021/07/21	132	71.99	1	73.20	71.50	131	20,224	0.65%	大買/鉅額交易
2021/07/20	4	74.88	2	75.00	74.50	2	19,822	0.01%
2021/07/19	154	76.03	2	76.10	75.60	152	19,898	0.76%	大買/鉅額交易
2021/07/16	11	77.13	1	77.20	77.40	10	20,109	0.05%
2021/07/15	6.3	78.27	2	78.80	78.60	4.3	20,084	0.02%
2021/07/14	7	77.47	4	77.95	77.80	3	20,052	0.01%
2021/07/13	18.2	77.11	42	78.33	76.90	-23.8	19,790	-0.12%
2021/07/12	83	77.14	2	78.65	76.40	81	19,185	0.42%
2021/07/09	19	77.01	18	78.09	78.60	1	18,599	0.01%
2021/07/08	3.3	79.13	1	78.20	78.40	2.3	18,659	0.01%
2021/07/07	1	79.00	9	80.02	79.50	-8	18,813	-0.04%
2021/07/06	11	79.15	31	79.14	79.10	-20	19,223	-0.10%
2021/07/05	31	80.49	1	80.80	80.40	30	19,693	0.15%
2021/07/02	2	79.20	11	80.18	79.50	-9	19,631	-0.05%
2021/07/01	6	78.42	21	79.25	78.00	-15	19,620	-0.08%
2021/06/30	24	79.52	2	79.00	79.70	22	19,992	0.11%
2021/06/29	4	79.80	5	80.78	79.30	-1	20,802	0.00%
2021/06/28	10	81.09	8.2	81.57	81.20	1.8	20,711	0.01%
2021/06/25	18	80.66	123	80.41	80.00	-105	20,404	-0.51%	大賣/鉅額交易
2021/06/24	5	76.80	17	77.37	77.60	-12	20,025	-0.06%
2021/06/23	1	75.00	8.5	75.70	76.60	-7.5	19,915	-0.04%
2021/06/22	1	74.70	1	74.60	75.20	0	19,616	0.00%
2021/06/21	79.5	75.88	4	76.23	74.70	75.5	19,487	0.39%
2021/06/18	3	79.10	3	79.43	78.90	0	19,175	0.00%
2021/06/17	2	78.90	0	0.00	78.90	2	19,169	0.01%
2021/06/16	3	79.43	32	79.72	79.10	-29	19,225	-0.15%
2021/06/15	3	78.50	3	78.70	78.70	0	19,348	0.00%
2021/06/11	32	78.79	2	78.85	78.80	30	19,304	0.16%
2021/06/10	4	78.80	2	77.95	79.50	2	19,253	0.01%
2021/06/09	111	77.36	0	0.00	77.20	111	19,120	0.58%	大買/鉅額交易
2021/06/08	1	80.00	0	0.00	80.10	1	19,109	0.01%
2021/06/07	4	79.80	1	79.30	79.40	3	19,165	0.02%
2021/06/04	11	82.01	1	84.60	82.20	10	19,066	0.05%
2021/06/03	1	83.70	0	0.00	83.60	1	18,935	0.01%
2021/06/01	5	82.02	1	83.80	81.30	4	19,089	0.02%
2021/05/31	1	81.70	1	81.70	81.90	0	19,265	0.00%
2021/05/28	2	81.05	2	81.60	80.60	0	19,541	0.00%
2021/05/21	0	0.00	12	75.80	76.30	-12	20,324	-0.06%
2021/05/18	0	0.00	1	75.10	76.80	-1	21,152	0.00%
2021/05/17	2	71.60	32	71.66	71.70	-30	21,207	-0.14%
2021/05/14	13	74.05	2	72.80	73.00	11	21,068	0.05%
2021/05/13	1	74.90	30	76.00	74.30	-29	20,903	-0.14%
2021/05/12	3	72.33	3	74.20	73.40	0	20,714	0.00%
2021/05/11	34	77.52	1	76.20	76.50	33	20,739	0.16%
2021/05/10	32	82.78	3	84.23	82.10	29	20,746	0.14%
2021/05/07	1	85.30	0	0.00	85.50	1	20,756	0.00%
2021/05/06	1	85.80	30	84.60	82.90	-29	20,692	-0.14%
2021/05/05	37	84.32	7	84.64	82.70	30	20,497	0.15%
2021/05/04	1	83.00	8	85.38	85.30	-7	20,372	-0.03%
2021/05/03	2	88.80	1.4	91.59	87.70	0.6	20,113	0.00%
2021/04/29	5	92.48	0	0.00	91.60	5	19,847	0.03%
2021/04/28	1	94.10	0	0.00	94.40	1	19,756	0.01%
2021/04/27	0	0.00	2	93.70	94.00	-2	19,929	-0.01%
2021/04/26	0	0.00	2.3	95.81	95.90	-2.3	19,902	-0.01%
2021/04/23	1	93.30	1	93.30	94.40	0	19,919	0.00%
2021/04/22	22	95.29	30	94.04	93.40	-8	19,931	-0.04%
2021/04/21	12	99.36	0	0.00	98.30	12	19,622	0.06%
2021/04/20	1	100.50	11	99.82	99.70	-10	19,558	-0.05%
2021/04/19	0	0.00	5	99.40	99.40	-5	19,730	-0.03%
2021/04/15	3	98.67	0	0.00	99.00	3	20,435	0.01%
2021/04/14	5	98.92	7	100.10	99.70	-2	20,480	-0.01%
2021/04/13	20	102.80	24	102.23	100.00	-4	20,503	-0.02%
2021/04/12	7	100.31	2	99.05	99.10	5	20,485	0.02%
2021/04/09	12	103.04	4	102.63	102.50	8	20,283	0.04%
2021/04/08	1	97.50	30	98.10	98.30	-29	19,732	-0.15%
2021/04/07	47	96.93	20	98.09	97.10	27	19,728	0.14%
2021/04/06	27	97.45	5	98.48	97.30	22	19,707	0.11%
2021/04/01	7	97.91	30.3	98.68	100.50	-23.3	19,449	-0.12%
2021/03/31	0	0.00	12	92.80	91.90	-12	18,561	-0.06%
2021/03/30	0	0.00	30	92.30	92.20	-30	18,589	-0.16%
2021/03/29	42	91.17	0	0.00	91.20	42	18,703	0.22%
2021/03/26	0	0.00	1	91.70	91.90	-1	18,884	-0.01%
2021/03/25	4	89.40	3	89.20	89.60	1	19,032	0.01%
2021/03/24	1	91.00	0	0.00	90.00	1	19,048	0.01%
2021/03/23	0	0.00	26	92.43	91.70	-26	19,141	-0.14%
2021/03/18	0	0.00	25	95.31	95.50	-25	19,232	-0.13%
2021/03/16	0	0.00	12	93.40	93.40	-12	19,642	-0.06%
2021/03/15	0	0.00	3	93.20	93.20	-3	19,972	-0.02%
2021/03/12	0	0.00	1	93.50	93.50	-1	20,216	0.00%
2021/03/11	0	0.00	21	89.29	91.40	-21	20,465	-0.10%
2021/03/10	21	87.62	51	89.03	87.60	-30	21,091	-0.14%
2021/03/09	50	87.02	0	0.00	86.70	50	21,468	0.23%
2021/03/08	3	90.00	0	0.00	88.60	3	22,177	0.01%
2021/03/05	37	88.52	30	90.20	89.70	7	22,681	0.03%
2021/03/04	5	93.16	0	0.00	91.80	5	22,635	0.02%
2021/03/03	0	0.00	2	92.50	92.00	-2	22,511	-0.01%
2021/03/02	6	96.77	1	99.60	95.50	5	22,276	0.02%
2021/02/26	17	96.04	5	97.04	96.50	12	22,274	0.05%
2021/02/25	41	99.82	4	100.48	98.50	37	22,237	0.17%
2021/02/24	3	97.87	12	100.69	96.60	-9	22,219	-0.04%
2021/02/23	13	95.25	3	97.83	98.40	10	21,957	0.05%
2021/02/22	10	97.06	25	97.26	97.10	-15	21,922	-0.07%
2021/02/19	7	92.60	16.1	92.67	93.00	-9.1	21,797	-0.04%
2021/02/18	2	89.50	6	90.05	89.90	-4	21,892	-0.02%
2021/02/17	2	89.70	3	90.87	89.90	-1	22,303	0.00%
2021/02/05	2	86.70	2	86.90	86.70	0	22,090	0.00%
2021/02/04	1	86.60	2	85.10	86.60	-1	22,357	0.00%
2021/02/03	1	86.70	0	0.00	86.30	1	22,408	0.00%
2021/02/02	14	87.98	15	88.02	86.90	-1	22,289	0.00%
2021/02/01	3	84.07	4	83.55	86.30	-1	21,772	0.00%
2021/01/29	5	81.10	6	81.62	79.90	-1	21,489	0.00%
2021/01/28	2	79.60	4	78.95	79.40	-2	21,291	-0.01%
2021/01/27	2	82.50	0	0.00	82.50	2	21,208	0.01%
2021/01/26	3	83.70	2	82.80	83.00	1	21,177	0.00%
2021/01/25	4	83.75	3	84.50	85.10	1	21,098	0.00%
2021/01/22	0.1	84.90	2	85.25	85.40	-1.9	21,067	-0.01%
2021/01/21	2	85.60	6	85.63	85.80	-4	21,102	-0.02%
2021/01/20	8	86.43	2	87.25	84.30	6	21,175	0.03%
2021/01/19	4	85.83	5	86.26	86.80	-1	21,044	0.00%
2021/01/18	8	84.81	15	84.93	86.00	-7	21,034	-0.03%
2021/01/15	9	88.71	0	0.00	86.20	9	20,941	0.04%
2021/01/14	1	90.00	38	90.76	89.80	-37	20,784	-0.18%
2021/01/13	3	87.70	3	88.67	88.70	0	20,666	0.00%
2021/01/12	19	89.73	0	0.00	87.70	19	20,534	0.09%
2021/01/11	76	91.13	33	92.20	91.20	43	20,327	0.21%
2021/01/08	2	94.30	6	95.48	96.70	-4	19,981	-0.02%
2021/01/07	2	92.25	19	92.86	92.80	-17	19,808	-0.09%
2021/01/06	16	92.50	19	92.38	91.50	-3	20,333	-0.01%
2021/01/05	18	92.33	10	92.28	90.50	8	20,428	0.04%
2021/01/04	3	89.17	26	88.96	90.70	-23	20,516	-0.11%
2020/12/31	4	86.60	3	87.47	86.80	1	20,634	0.00%
2020/12/30	21	87.87	16.1	87.17	87.30	4.9	21,205	0.02%
2020/12/29	5	87.32	15	88.00	87.00	-10	21,092	-0.05%
2020/12/28	2	85.45	7	86.66	89.10	-5	21,056	-0.02%
2020/12/25	5	85.10	0	0.00	84.00	5	20,958	0.02%
2020/12/24	3	85.17	3	84.03	85.30	0	21,220	0.00%
2020/12/23	5	81.22	18	81.70	83.00	-13	21,196	-0.06%
2020/12/22	7	83.44	5	83.46	81.20	2	21,100	0.01%
2020/12/21	8	84.63	5	85.24	84.20	3	20,900	0.01%
2020/12/18	3	85.67	2	86.50	84.80	1	20,833	0.00%
2020/12/17	3	86.30	5	86.84	85.70	-2	20,928	-0.01%
2020/12/16	5	86.20	4	86.40	85.80	1	20,906	0.00%
2020/12/15	15	85.29	8	85.71	84.10	7	20,956	0.03%
2020/12/14	3	84.10	2	85.10	85.30	1	21,185	0.00%
2020/12/11	62	85.32	60	85.65	85.30	2	21,155	0.01%
2020/12/10	22	89.44	20.1	88.72	88.30	1.9	20,817	0.01%
2020/12/09	4	90.05	19	89.68	91.90	-15	20,778	-0.07%
2020/12/08	3	86.63	7	88.06	88.00	-4	20,368	-0.02%
2020/12/07	23	88.67	10	88.67	88.30	13	20,163	0.06%
2020/12/04	14	87.49	12	86.91	87.60	2	19,684	0.01%
2020/12/03	3	83.73	4	83.88	83.80	-1	19,057	-0.01%
2020/12/02	5	81.26	12	79.72	81.50	-7	18,803	-0.04%
2020/12/01	16	76.32	9	75.28	76.90	7	17,987	0.04%
2020/11/30	1	72.30	2	72.80	72.40	-1	17,621	-0.01%
2020/11/27	1	71.50	4	71.55	71.30	-3	17,549	-0.02%
2020/11/26	11	69.61	8	70.05	70.70	3	17,401	0.02%
2020/11/25	10	70.07	17	70.04	69.30	-7	17,496	-0.04%
2020/11/24	38	71.13	6	71.25	71.00	32	17,273	0.19%
2020/11/23	3	71.17	2	71.30	71.60	1	17,100	0.01%
2020/11/20	15	68.87	5	68.60	68.80	10	16,876	0.06%
2020/11/19	10	67.19	30	67.79	67.80	-20	16,884	-0.12%
2020/11/18	6	66.58	3	66.70	67.00	3	16,738	0.02%
2020/11/17	10	66.98	50	66.93	67.10	-40	16,602	-0.24%
2020/11/16	1	64.30	7	64.07	64.20	-6	16,250	-0.04%
2020/11/13	3	61.77	0	0.00	62.20	3	16,244	0.02%
2020/11/12	0	0.00	22	61.45	62.00	-22	16,291	-0.14%
2020/11/11	8	59.84	1	59.70	60.00	7	16,016	0.04%
2020/11/10	0	0.00	2	60.65	60.60	-2	15,986	-0.01%
2020/11/09	2	60.45	6	60.63	60.40	-4	15,981	-0.03%
2020/11/06	10	59.91	15	59.91	59.80	-5	16,189	-0.03%
2020/11/05	0	0.00	2	59.20	59.40	-2	16,279	-0.01%
2020/11/04	18	58.92	5	58.80	59.00	13	16,418	0.08%
2020/11/03	0	0.00	2	59.10	58.80	-2	16,611	-0.01%
2020/11/02	1	57.60	63	57.90	57.80	-62	17,090	-0.36%
2020/10/30	1	57.60	2	57.65	57.80	-1	17,354	-0.01%
2020/10/29	3	57.83	17	57.95	58.20	-14	17,450	-0.08%
2020/10/28	6	58.83	8	58.96	58.30	-2	17,486	-0.01%
2020/10/27	6	59.68	4	59.60	59.50	2	17,421	0.01%
2020/10/26	10	60.51	1	61.50	60.50	9	17,388	0.05%
2020/10/23	8	61.29	3	61.47	61.40	5	17,414	0.03%
2020/10/22	2	61.05	4	61.88	61.80	-2	17,445	-0.01%
2020/10/21	3	61.87	3	61.97	61.90	0	17,508	0.00%
2020/10/20	3	61.57	2	62.00	62.10	1	17,661	0.01%
2020/10/19	1	61.90	31	61.35	61.80	-30	17,705	-0.17%
2020/10/16	32	60.63	20	60.64	60.10	12	17,779	0.07%
2020/10/15	6	62.12	9	62.16	61.50	-3	17,777	-0.02%
2020/10/14	66	62.75	16	62.81	62.30	50	17,593	0.28%
2020/10/13	3	59.23	33	59.70	61.40	-30	16,959	-0.18%
2020/10/12	3	60.83	4	60.63	60.50	-1	16,700	-0.01%
2020/10/08	9	58.82	19	59.70	59.40	-10	16,548	-0.06%
2020/10/07	12	59.00	28	58.81	59.60	-16	16,572	-0.10%
2020/10/06	5	56.52	2	57.00	56.60	3	16,497	0.02%
2020/10/05	6	56.50	2	57.29	56.30	4	16,602	0.02%
2020/09/30	6	56.83	9	56.78	57.50	-3	16,613	-0.02%
2020/09/29	1	55.40	16	56.29	56.90	-15	16,445	-0.09%
2020/09/28	2	54.90	8	54.95	55.10	-6	16,302	-0.04%
2020/09/25	1	53.00	2	53.15	52.50	-1	16,335	-0.01%
2020/09/24	3	52.97	7	53.09	52.90	-4	16,402	-0.02%
2020/09/23	7	54.36	4	53.30	53.30	3	16,387	0.02%
2020/09/22	5	55.52	0	0.00	54.90	5	16,460	0.03%
2020/09/21	12	56.92	4	56.75	56.60	8	16,429	0.05%
2020/09/18	3	56.50	12	56.96	56.30	-9	16,524	-0.05%
2020/09/17	1	56.50	8	56.28	56.80	-7	16,514	-0.04%
2020/09/16	1	55.10	4	55.08	55.20	-3	16,235	-0.02%
2020/09/15	5	54.52	1	55.30	54.50	4	16,257	0.02%
2020/09/14	2	53.90	4	54.35	54.80	-2	16,423	-0.01%
2020/09/11	3	53.13	2	53.35	53.30	1	16,317	0.01%
2020/09/10	10	53.25	1	53.40	53.00	9	16,426	0.05%
2020/09/09	0	0.00	18	53.80	54.20	-18	16,440	-0.11%
2020/09/08	3	54.90	2	54.85	54.80	1	16,605	0.01%
2020/09/07	1	54.50	8	54.90	54.30	-7	16,587	-0.04%
2020/09/04	2	52.30	0	0.00	52.80	2	16,544	0.01%
2020/09/03	6	53.30	18	53.69	53.20	-12	16,641	-0.07%
2020/09/02	1	51.10	1	51.70	51.10	0	16,572	0.00%
2020/09/01	0	0.00	2	51.60	52.30	-2	16,880	-0.01%
2020/08/31	11	52.33	1	52.10	51.90	10	17,363	0.06%
2020/08/28	1	53.70	15	53.70	53.90	-14	17,704	-0.08%
2020/08/27	3	54.10	13	54.30	54.00	-10	17,922	-0.06%
2020/08/26	5	53.30	13	53.66	53.40	-8	17,981	-0.04%
2020/08/25	12	52.79	11	52.76	53.00	1	17,901	0.01%
2020/08/24	1	50.30	40	50.95	51.00	-39	17,951	-0.22%
2020/08/21	12	49.46	1	50.10	49.85	11	18,240	0.06%
2020/08/20	30	49.73	15	50.51	49.20	15	18,129	0.08%
2020/08/19	78	52.04	7	51.99	51.80	71	17,858	0.40%
2020/08/18	7	54.99	8	55.34	55.10	-1	17,340	-0.01%
2020/08/17	9	54.66	6	54.40	54.40	3	17,246	0.02%
2020/08/14	1	54.80	1	54.80	55.10	0	17,223	0.00%
2020/08/13	1	55.70	1	55.30	55.40	0	17,202	0.00%
2020/08/12	13	54.27	3	55.07	55.10	10	17,282	0.06%
2020/08/11	3	55.23	4	55.75	55.70	-1	17,177	-0.01%
2020/08/10	3	54.17	2	54.45	54.40	1	17,148	0.01%
2020/08/07	25	55.03	21	55.37	55.00	4	17,295	0.02%
2020/08/06	6	56.63	13	56.37	56.40	-7	17,063	-0.04%
2020/08/05	7	58.39	0	0.00	58.00	7	16,667	0.04%
2020/08/04	1	58.60	0	0.00	58.70	1	16,474	0.01%
2020/08/03	25	59.91	1	59.40	59.30	24	16,402	0.15%
2020/07/31	0	0.00	14	60.52	60.60	-14	16,480	-0.08%
2020/07/30	2	60.10	5	60.10	60.20	-3	16,520	-0.02%
2020/07/29	12	58.89	0	0.00	58.90	12	16,481	0.07%
2020/07/28	0	0.00	1	60.30	59.50	-1	16,514	-0.01%
2020/07/27	9	59.91	4	60.33	59.60	5	16,716	0.03%
2020/07/24	5	61.02	0	0.00	60.40	5	16,853	0.03%
2020/07/23	4	61.68	12	61.66	62.00	-8	16,968	-0.05%
2020/07/22	13	62.05	10	62.40	61.70	3	17,022	0.02%
2020/07/21	0	0.00	10	61.30	61.20	-10	16,870	-0.06%
2020/07/20	1	61.00	10	60.60	60.80	-9	16,851	-0.05%
2020/07/17	11	60.29	6	60.58	60.20	5	17,012	0.03%
2020/07/16	6	60.67	8	60.84	60.30	-2	17,295	-0.01%
2020/07/15	5	60.72	1	60.60	60.10	4	17,225	0.02%
2020/07/14	11	61.96	5	61.96	61.50	6	17,222	0.03%
2020/07/13	6	61.98	25	61.87	62.70	-19	16,903	-0.11%
2020/07/10	1	59.70	2	61.50	59.60	-1	16,663	-0.01%
2020/07/09	1	61.00	4	60.95	61.00	-3	16,657	-0.02%
2020/07/08	1	60.30	1	60.50	60.20	0	16,765	0.00%
2020/07/07	0	0.00	12	60.08	60.80	-12	16,817	-0.07%
2020/07/06	2	60.00	0	60.20	60.20	2	16,885	0.01%
2020/07/02	0	0.00	1	60.40	60.50	-1	17,551	-0.01%
2020/07/01	2	61.00	5	61.18	61.00	-3	17,699	-0.02%
2020/06/30	1	60.70	1	60.70	61.00	0	17,652	0.00%
2020/06/24	17	60.54	4	60.60	60.80	13	17,985	0.07%
2020/06/22	1	60.30	3	60.20	59.90	-2	18,532	-0.01%
2020/06/19	12	60.10	1	60.20	59.80	11	18,742	0.06%
2020/06/18	1	60.20	0	0.00	60.40	1	18,709	0.01%
2020/06/17	4	60.83	0	0.00	60.60	4	18,849	0.02%
2020/06/16	0	0.00	30	60.97	61.50	-30	19,172	-0.16%
2020/06/15	26	60.09	5	60.36	60.00	21	19,427	0.11%
2020/06/12	18	60.92	6	60.52	61.20	12	19,493	0.06%
2020/06/11	20	62.96	2	64.00	61.80	18	19,631	0.09%
2020/06/10	2	63.50	2	64.00	64.00	0	19,580	0.00%
2020/06/09	28	63.66	9	63.60	63.40	19	19,695	0.10%
2020/06/08	15	63.85	19	63.72	63.80	-4	19,846	-0.02%
2020/06/05	2.5	63.76	6	63.75	64.20	-3.5	19,428	-0.02%
2020/06/04	15	62.27	30	62.48	62.20	-15	18,970	-0.08%
2020/06/03	8	61.28	2	60.90	61.20	6	18,536	0.03%
2020/06/02	2	60.70	1	60.80	60.10	1	18,384	0.01%
2020/06/01	13	60.90	4	60.80	60.90	9	18,384	0.05%
2020/05/29	29	60.36	17	60.24	59.80	12	18,412	0.07%
2020/05/28	11.5	61.62	13	61.79	60.90	-1.5	18,336	-0.01%
2020/05/27	5	60.76	0	0.00	60.70	5	18,213	0.03%
2020/05/26	2	61.10	6	60.38	60.70	-4	18,430	-0.02%
2020/05/25	2	59.50	0	0.00	59.70	2	18,475	0.01%
2020/05/22	2	59.80	1	60.90	59.40	1	18,595	0.01%
2020/05/21	0	0.00	13	60.88	60.80	-13	18,609	-0.07%
2020/05/20	16	60.04	11	59.90	59.90	5	18,581	0.03%
2020/05/19	16	59.25	1	58.80	59.20	15	18,672	0.08%
2020/05/18	6	58.97	6	59.00	58.50	0	18,652	0.00%
2020/05/15	4	60.18	1	60.20	60.10	3	18,773	0.02%
2020/05/14	6	61.03	1	60.30	60.00	5	18,736	0.03%
2020/05/13	3	63.13	2	62.90	62.90	1	18,450	0.01%
2020/05/12	3	63.80	4	63.58	63.60	-1	18,589	-0.01%
2020/05/11	4	64.75	3	64.90	64.70	1	18,536	0.01%
2020/05/08	1	64.10	4	64.65	63.80	-3	18,492	-0.02%
2020/05/07	6	64.23	5	64.18	64.40	1	18,441	0.01%
2020/05/06	2	63.75	3	64.03	63.30	-1	18,319	-0.01%
2020/05/05	5	63.18	1	63.60	63.00	4	18,303	0.02%
2020/05/04	15	62.87	2	63.00	62.80	13	18,661	0.07%
2020/04/30	27	65.00	2	64.95	65.00	25	18,567	0.13%
2020/04/29	3.5	63.90	10	64.21	64.20	-6.5	18,365	-0.04%
2020/04/28	4.5	62.98	5	62.98	63.20	-0.5	18,233	0.00%
2020/04/27	1	61.50	8	61.35	61.60	-7	18,118	-0.04%
2020/04/24	4	59.28	0	0.00	59.10	4	18,035	0.02%
2020/04/23	7	59.81	4	60.53	59.40	3	17,998	0.02%
2020/04/22	3	57.40	4	57.65	59.90	-1	17,919	-0.01%
2020/04/21	6	58.70	3	58.17	58.00	3	17,733	0.02%
2020/04/20	0	0.00	1	61.10	60.80	-1	17,473	-0.01%
2020/04/17	4	61.98	7	62.43	61.10	-3	17,652	-0.02%
2020/04/16	7	61.31	2	61.15	61.60	5	17,438	0.03%
2020/04/15	9	61.71	2	61.90	61.30	7	17,361	0.04%
2020/04/14	3	60.77	0	0.00	60.70	3	17,341	0.02%
2020/04/13	8	60.14	0	0.00	59.80	8	17,368	0.05%
2020/04/10	1	62.50	21	61.79	62.00	-20	17,119	-0.12%
2020/04/09	8	63.54	8	63.93	62.60	0	17,198	0.00%
2020/04/08	2	62.90	7	62.47	63.40	-5	17,481	-0.03%
2020/04/07	4	61.58	12	61.21	62.00	-8	17,099	-0.05%
2020/04/06	15	55.19	3	55.60	56.40	12	16,665	0.07%
2020/04/01	1	52.90	5.1	53.73	53.90	-4.1	16,459	-0.02%
2020/03/31	7	53.19	4	54.00	53.70	3	16,285	0.02%
2020/03/30	3	52.83	4	53.93	53.90	-1	15,892	-0.01%
2020/03/27	11	56.58	7	57.46	55.00	4	15,737	0.03%
2020/03/26	3	53.07	8	53.78	54.00	-5	15,448	-0.03%
2020/03/25	7	52.41	11	52.65	52.60	-4	15,288	-0.03%
2020/03/24	4	46.78	58	47.29	48.30	-54	15,366	-0.35%
2020/03/23	44	44.40	2	44.48	44.20	42	15,378	0.27%
2020/03/20	28	48.04	50	49.15	48.65	-22	15,594	-0.14%
2020/03/19	5	45.55	0	0.00	45.20	5	15,699	0.03%
2020/03/18	41	52.80	2	54.60	50.20	39	15,940	0.24%
2020/03/17	24	55.02	8	54.88	54.10	16	15,935	0.10%
2020/03/16	1	61.40	1	59.50	59.20	0	15,889	0.00%
2020/03/13	1	61.00	11	59.73	62.90	-10	15,789	-0.06%
2020/03/12	8	66.68	32	66.92	66.00	-24	15,712	-0.15%
2020/03/11	5	74.30	4	75.23	72.60	1	15,616	0.01%
2020/03/10	5	73.66	9	74.26	74.90	-4	16,247	-0.02%
2020/03/09	7	76.13	19	75.80	74.80	-12	16,399	-0.07%
2020/03/06	20	78.72	3	78.30	78.50	17	16,572	0.10%
2020/03/05	4	79.50	1	80.50	80.10	3	16,512	0.02%
2020/03/04	3	77.83	4	78.28	78.60	-1	16,441	-0.01%
2020/03/03	4	77.88	9	78.24	77.80	-5	16,394	-0.03%
2020/03/02	9	76.37	16	75.73	76.30	-7	16,307	-0.04%
2020/02/27	17	79.65	5	77.78	77.30	12	16,166	0.07%
2020/02/26	11	81.98	2	81.70	81.40	9	15,899	0.06%
2020/02/25	6	83.42	0	0.00	83.30	6	15,824	0.04%
2020/02/24	4	83.75	7	84.91	84.50	-3	15,791	-0.02%
2020/02/21	1	84.50	2	84.50	84.40	-1	15,767	-0.01%
2020/02/20	4	83.58	18	85.53	83.60	-14	15,878	-0.09%
2020/02/19	19	84.97	3	84.53	84.80	16	15,889	0.10%
2020/02/18	21	84.58	2	84.35	83.80	19	15,912	0.12%
2020/02/17	0	0.00	4	87.85	88.00	-4	15,974	-0.03%
2020/02/13	8	86.70	13	86.38	86.50	-5	15,905	-0.03%
2020/02/12	5	84.50	1	84.50	84.70	4	15,692	0.03%
2020/02/11	2	84.05	1	85.00	85.10	1	15,604	0.01%
2020/02/10	12	82.94	11	83.27	83.50	1	15,557	0.01%
2020/02/07	3	84.40	4	84.83	84.30	-1	15,720	-0.01%
2020/02/06	15	84.93	1	85.00	85.10	14	16,029	0.09%
2020/02/05	21	82.38	15	83.69	84.40	6	16,011	0.04%
2020/02/04	3	79.23	4	79.73	79.90	-1	15,700	-0.01%
2020/02/03	2	75.70	6	77.85	79.40	-4	15,804	-0.03%
2020/01/31	8	78.53	4	79.38	78.10	4	15,856	0.03%
2020/01/30	9	79.57	0	0.00	77.80	9	15,773	0.06%
2020/01/20	6	85.17	1	84.50	85.20	5	15,557	0.03%
2020/01/17	0	0.00	1	83.00	83.60	-1	15,652	-0.01%
2020/01/16	4	83.20	2	83.65	83.40	2	15,683	0.01%
2020/01/15	2	85.00	3	85.23	83.80	-1	15,707	-0.01%
2020/01/14	2	84.95	0	0.00	85.30	2	15,890	0.01%
2020/01/13	6	86.03	11	86.05	85.50	-5	15,918	-0.03%
2020/01/10	30	82.97	25	84.30	84.30	5	15,943	0.03%
2020/01/09	0	0.00	8	84.59	83.40	-8	15,933	-0.05%
2020/01/08	5	83.60	155	83.88	82.60	-150	15,985	-0.94%	大賣/鉅額交易
2020/01/07	43	82.95	5	82.10	81.10	38	15,937	0.24%
2020/01/06	1	84.10	6	83.72	83.70	-5	16,165	-0.03%
2020/01/03	15	86.50	10	87.29	84.80	5	16,883	0.03%
2020/01/02	134	86.51	20	86.53	86.00	114	16,981	0.67%	大買/鉅額交易
2019/12/31	11	83.42	0	0.00	83.40	11	16,518	0.07%
2019/12/30	3	85.00	21	85.33	84.50	-18	16,674	-0.11%
2019/12/27	3	84.50	2	83.60	83.60	1	16,779	0.01%
2019/12/26	0	0.00	3	84.13	83.70	-3	16,857	-0.02%
2019/12/25	2	83.70	12	84.03	84.10	-10	17,027	-0.06%
2019/12/24	2	82.70	31	83.45	83.50	-29	17,325	-0.17%
2019/12/23	52	82.97	9	83.20	82.60	43	17,442	0.25%
2019/12/20	13	84.49	0	0.00	83.50	13	17,427	0.07%
2019/12/19	12	84.93	10	85.66	85.50	2	17,330	0.01%
2019/12/18	5	84.80	4	83.45	84.00	1	17,121	0.01%
2019/12/17	8	84.75	14	85.13	85.30	-6	16,935	-0.04%
2019/12/16	7	82.76	17	83.16	82.80	-10	16,537	-0.06%
2019/12/13	9	79.38	13	80.20	79.60	-4	16,307	-0.02%
2019/12/12	4	77.10	41	76.94	77.30	-37	16,202	-0.23%
2019/12/11	34	75.74	20	76.71	75.60	14	16,149	0.09%
2019/12/10	20	75.30	2	75.30	75.10	18	15,982	0.11%
2019/12/09	4	76.05	36	76.86	76.00	-32	15,918	-0.20%
2019/12/06	39	76.29	6	76.95	75.30	33	15,863	0.21%
2019/12/05	10	76.20	12	76.39	77.20	-2	15,614	-0.01%
2019/12/04	1	71.90	7	73.46	72.60	-6	15,170	-0.04%
2019/12/03	4	73.35	29	73.22	73.30	-25	15,695	-0.16%
2019/11/29	1	70.90	0	0.00	71.20	1	15,714	0.01%
2019/11/28	1	71.70	1	71.90	71.70	0	15,743	0.00%
2019/11/27	1	70.50	1	71.60	71.10	0	16,042	0.00%
2019/11/26	1	71.40	1	71.20	70.80	0	16,240	0.00%
2019/11/22	1	70.10	3	70.30	70.10	-2	16,398	-0.01%
2019/11/21	3	69.03	0	0.00	69.30	3	16,432	0.02%
2019/11/20	1	70.60	4	70.98	71.00	-3	16,400	-0.02%
2019/11/19	7	71.97	8	71.18	71.20	-1	16,383	-0.01%
2019/11/18	13	71.28	6	71.40	71.10	7	16,350	0.04%
2019/11/15	0	0.00	62	68.51	69.00	-62	16,425	-0.38%
2019/11/14	76	67.90	1	67.20	67.20	75	16,375	0.46%
2019/11/11	0	0.00	2	71.90	71.20	-2	16,841	-0.01%
2019/11/07	1	72.30	2	72.00	72.40	-1	17,237	-0.01%
2019/11/06	3	73.60	3	73.47	72.50	0	17,622	0.00%
2019/11/05	0	0.00	7	71.99	73.00	-7	17,609	-0.04%
2019/11/01	3	70.00	2	70.10	70.60	1	17,772	0.01%
2019/10/31	1	70.30	1	70.30	70.00	0	18,113	0.00%
2019/10/30	1	71.00	1	71.90	71.10	0	18,232	0.00%
2019/10/29	1	72.10	0	0.00	72.30	1	18,513	0.01%
2019/10/28	0	0.00	0.1	71.90	71.90	-0.1	18,880	0.00%
2019/10/25	2	72.90	2	72.30	71.70	0	19,226	0.00%
2019/10/24	1	70.90	0	0.00	71.30	1	19,474	0.01%
2019/10/23	5	70.74	0	0.00	70.60	5	20,013	0.02%
2019/10/22	15	71.15	0	0.00	70.90	15	20,315	0.07%
2019/10/21	2	71.20	14	71.20	71.60	-12	20,699	-0.06%
2019/10/18	6	71.90	6	72.00	72.30	0	21,155	0.00%
2019/10/17	3	69.50	2	70.40	70.40	1	21,006	0.00%
2019/10/16	2	70.10	5	70.64	70.00	-3	21,169	-0.01%
2019/10/15	9	70.20	1	71.30	69.60	8	21,329	0.04%
2019/10/09	19	73.77	2	73.40	71.40	17	21,722	0.08%
2019/10/08	14	78.95	1	79.30	78.60	13	22,011	0.06%
2019/10/07	1	81.30	4	81.48	81.70	-3	22,204	-0.01%
2019/10/03	2	80.40	0	0.00	79.90	2	22,655	0.01%
2019/10/02	1	81.80	0	0.00	82.00	1	22,675	0.00%
2019/10/01	10	81.60	1	82.90	83.10	9	22,863	0.04%
2019/09/27	2	81.10	0	0.00	80.50	2	23,213	0.01%
2019/09/26	1	85.20	4	83.80	84.30	-3	23,309	-0.01%
2019/09/24	2	85.30	10	84.70	85.40	-8	23,564	-0.03%
2019/09/23	7	85.00	0	0.00	85.00	7	23,513	0.03%
2019/09/20	1	81.60	2	82.10	82.90	-1	23,470	0.00%
2019/09/19	4	82.80	1	82.00	81.40	3	23,507	0.01%
2019/09/18	5	82.46	2	82.05	82.10	3	23,652	0.01%
2019/09/17	2	80.80	17	82.62	82.00	-15	23,426	-0.06%
2019/09/16	2	78.25	3	78.47	78.10	-1	23,070	0.00%
2019/09/11	1	76.50	0	0.00	76.90	1	23,092	0.00%
2019/09/09	1	76.40	1	76.40	76.50	0	22,963	0.00%
2019/09/06	5	77.58	6	76.85	77.10	-1	22,935	0.00%
2019/09/05	0	0.00	23	75.67	76.90	-23	22,727	-0.10%
2019/09/04	3	73.50	0	0.00	73.00	3	22,048	0.01%
2019/09/03	2	72.00	0	0.00	71.20	2	21,843	0.01%
2019/09/02	0	0.00	42	71.32	71.80	-42	21,945	-0.19%
2019/08/30	40	70.50	0	0.00	70.40	40	22,042	0.18%
2019/08/29	1	70.90	0	0.00	70.90	1	21,791	0.00%
2019/08/27	0	0.00	2	72.40	72.40	-2	21,576	-0.01%
2019/08/23	0	0.00	1	71.10	71.50	-1	21,653	0.00%
2019/08/22	0	0.00	2	70.70	70.30	-2	21,891	-0.01%
2019/08/21	0	0.00	40	70.15	70.20	-40	21,999	-0.18%
2019/08/20	32	69.52	0	0.00	69.60	32	21,910	0.15%
2019/08/19	3	71.30	0	0.00	71.50	3	21,701	0.01%
2019/08/15	1	70.60	1	71.90	71.40	0	21,528	0.00%
2019/08/14	0	0.00	41	71.61	72.50	-41	21,327	-0.19%
2019/08/12	0	0.00	22	69.42	69.30	-22	20,823	-0.11%
2019/08/08	20	68.10	0	0.00	68.10	20	20,648	0.10%
2019/08/07	10	70.90	1	70.50	69.80	9	20,380	0.04%
2019/08/06	2	68.80	76	69.54	69.20	-74	20,360	-0.36%
2019/08/05	21	71.02	0	0.00	70.90	21	20,128	0.10%
2019/08/02	20	72.20	11	72.22	72.30	9	19,947	0.05%
2019/08/01	0	0.00	30	74.10	74.10	-30	19,603	-0.15%
2019/07/31	31	73.93	1	73.80	74.00	30	19,326	0.16%
2019/07/30	1	74.70	7	75.10	75.80	-6	18,943	-0.03%
2019/07/29	12	75.34	3	75.23	74.80	9	18,672	0.05%
2019/07/26	40	75.66	24	76.92	77.00	16	18,418	0.09%
2019/07/25	3	74.37	5	75.68	76.50	-2	18,036	-0.01%
2019/07/24	0	0.00	5	71.02	71.80	-5	17,555	-0.03%
2019/07/23	5	72.28	45	71.83	72.30	-40	17,288	-0.23%
2019/07/22	116	69.23	28	69.59	69.80	88	16,822	0.52%	大買/
2019/07/19	1	67.80	4	67.35	67.70	-3	16,681	-0.02%
2019/07/18	119	67.59	100	68.10	66.70	19	16,766	0.11%	大買/
2019/07/17	3	67.73	13	67.65	67.70	-10	16,761	-0.06%
2019/07/16	1	68.00	17	68.42	67.90	-16	16,403	-0.10%
2019/07/15	2	67.40	11	68.75	69.90	-9	16,011	-0.06%
2019/07/12	1	66.50	6	67.55	66.70	-5	15,539	-0.03%
2019/07/11	0	0.00	14	65.27	65.40	-14	14,914	-0.09%
2019/07/10	0	0.00	52	63.92	64.40	-52	14,508	-0.36%
2019/07/09	30	62.41	10	61.84	62.80	20	14,063	0.14%
2019/07/08	2	60.40	2	60.40	61.00	0	13,989	0.00%
2019/07/05	3	61.57	7	61.04	62.00	-4	13,864	-0.03%
2019/07/04	3	59.20	5	59.28	59.20	-2	13,603	-0.01%
2019/07/03	3	65.73	13	65.51	65.20	-10	13,120	-0.08%
2019/07/02	7	66.33	6	66.32	66.30	1	12,926	0.01%
2019/07/01	5	66.00	29	66.01	66.00	-24	12,763	-0.19%
2019/06/28	3	64.20	2	64.50	64.50	1	12,675	0.01%
2019/06/27	5	64.10	4	64.10	64.10	1	12,671	0.01%
2019/06/26	8	63.91	9	63.89	63.70	-1	12,576	-0.01%
2019/06/25	16	64.03	11	63.71	63.30	5	12,511	0.04%
2019/06/24	2	63.40	0	0.00	63.10	2	12,335	0.02%
2019/06/21	5	63.20	0	0.00	63.00	5	12,376	0.04%
2019/06/20	0	0.00	8	62.46	62.30	-8	12,425	-0.06%
2019/06/19	2	61.80	17	61.70	62.10	-15	12,690	-0.12%
2019/06/17	1	61.20	3	61.07	60.90	-2	13,002	-0.02%
2019/06/14	2	61.10	0	0.00	60.80	2	13,029	0.02%
2019/06/13	22	61.03	8	61.09	60.90	14	13,208	0.11%
2019/06/11	0.3	59.90	1	59.60	59.40	-0.7	13,387	-0.01%
2019/06/10	4	59.40	2	59.50	59.30	2	13,385	0.01%
2019/06/06	17	59.69	15	59.20	59.20	2	13,309	0.02%
2019/06/05	25	61.23	15	60.57	60.50	10	13,197	0.08%
2019/06/04	1	61.20	0	0.00	60.90	1	13,239	0.01%
2019/06/03	1	61.70	1	62.00	61.90	0	13,345	0.00%
2019/05/31	7	60.87	3	61.37	61.60	4	13,594	0.03%
2019/05/30	15	58.64	41	59.37	60.00	-26	13,647	-0.19%
2019/05/29	39	58.70	1	58.20	58.00	38	14,301	0.27%
2019/05/28	1	60.70	1	61.00	60.90	0	14,202	0.00%
2019/05/27	1	60.20	30	60.40	60.50	-29	14,243	-0.20%
2019/05/24	30	59.70	0	0.00	59.80	30	14,355	0.21%
2019/05/22	0	0.00	1	61.40	60.80	-1	14,473	-0.01%
2019/05/21	8	61.13	5	61.50	61.50	3	14,511	0.02%
2019/05/20	2	60.90	2	60.80	60.90	0	14,456	0.00%
2019/05/17	1	60.90	1	60.90	60.60	0	14,483	0.00%
2019/05/16	0	0.00	1	61.50	61.00	-1	14,663	-0.01%
2019/05/15	2	62.10	1	61.90	62.00	1	14,857	0.01%
2019/05/14	12	59.83	9	60.66	61.50	3	14,930	0.02%
2019/05/13	3	61.53	0	0.00	61.10	3	14,868	0.02%
2019/05/10	8	64.30	9	64.04	63.80	-1	14,877	-0.01%
2019/05/09	3	64.67	0	0.00	64.20	3	14,873	0.02%
2019/05/08	8	65.15	8	65.88	65.90	0	14,917	0.00%
2019/05/07	1	66.10	3	65.87	66.20	-2	15,090	-0.01%
2019/05/06	15	65.14	9	65.26	65.00	6	15,350	0.04%
2019/05/03	0	0.00	11	66.56	66.70	-11	15,458	-0.07%
2019/05/02	1	65.60	1	66.30	65.70	0	15,502	0.00%
2019/04/30	1	65.00	0	0.00	65.40	1	15,440	0.01%
2019/04/29	2	64.95	0	0.00	64.70	2	15,403	0.01%
2019/04/26	8	65.30	2	65.80	66.00	6	15,443	0.04%
2019/04/25	4	65.95	1	66.50	65.50	3	15,607	0.02%
2019/04/24	5	65.16	2	65.55	65.40	3	15,701	0.02%
2019/04/23	3	64.93	3	64.73	64.90	0	15,609	0.00%
2019/04/22	6	63.90	0	0.00	63.80	6	15,427	0.04%
2019/04/19	3	64.00	0	0.00	63.70	3	15,609	0.02%
2019/04/18	17	63.37	10	63.40	63.10	7	15,726	0.04%
2019/04/17	2	63.10	18	63.79	63.90	-16	15,680	-0.10%
2019/04/16	0	0.00	1	62.70	62.70	-1	15,271	-0.01%
2019/04/15	0	0.00	2	61.55	61.70	-2	15,292	-0.01%
2019/04/12	17	60.64	1.2	60.64	60.50	15.8	15,430	0.10%
2019/04/11	1	63.10	5	61.90	61.60	-4	15,579	-0.03%
2019/04/10	0	0.00	18	62.58	62.50	-18	15,541	-0.12%
2019/04/09	0	0.00	3	62.63	62.60	-3	15,544	-0.02%
2019/04/08	0	0.00	1	63.00	63.00	-1	15,589	-0.01%
2019/04/03	5	62.00	1	61.70	62.30	4	15,573	0.03%
2019/04/02	1	61.30	39	61.40	61.70	-38	15,576	-0.24%
2019/04/01	5	61.84	31	62.29	61.00	-26	15,479	-0.17%
2019/03/29	0	0.00	2	61.25	61.40	-2	15,297	-0.01%
2019/03/28	7	60.67	0	0.00	60.80	7	15,362	0.05%
2019/03/27	1	61.40	1	61.00	61.10	0	15,426	0.00%
2019/03/26	32	61.20	0	0.00	61.00	32	15,503	0.21%
2019/03/25	0	0.00	2	61.35	61.10	-2	15,537	-0.01%
2019/03/22	2	63.80	6	63.33	63.10	-4	15,375	-0.03%
2019/03/21	0	0.00	33	62.69	62.80	-33	15,116	-0.22%
2019/03/20	4	59.88	23	60.54	60.60	-19	14,789	-0.13%
2019/03/19	1	59.70	2	59.85	59.70	-1	14,829	-0.01%
2019/03/18	16	60.01	0	0.00	59.50	16	14,908	0.11%
2019/03/15	0	0.00	1	60.70	60.10	-1	15,087	-0.01%
2019/03/14	9	60.17	1	60.30	60.30	8	14,991	0.05%
2019/03/13	20	60.20	0	0.00	60.10	20	15,174	0.13%
2019/03/12	0	0.00	45	61.33	60.80	-45	15,594	-0.29%
2019/03/08	1	59.20	7	60.57	60.50	-6	16,027	-0.04%
2019/03/07	35	60.60	1	60.20	60.00	34	16,221	0.21%
2019/03/06	74	61.29	32	62.00	61.40	42	16,501	0.25%
2019/03/05	5	63.50	0	0.00	63.10	5	16,394	0.03%
2019/03/04	21	65.02	104	64.78	64.80	-83	16,369	-0.51%	大賣/
2019/02/27	2	62.80	0	0.00	62.20	2	15,802	0.01%
2019/02/26	86	62.38	0	0.00	62.00	86	15,710	0.55%
2019/02/25	1	61.70	5	61.70	61.60	-4	15,707	-0.03%
2019/02/22	0	0.00	6	61.62	60.90	-6	15,771	-0.04%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/20	0	0.00	6	60.35	60.60	-6	15,996	-0.04%
2019/02/19	1	60.50	2	60.45	60.50	-1	16,166	-0.01%
2019/02/18	0	0.00	1	60.60	60.20	-1	16,231	-0.01%
2019/02/15	7	61.81	0	0.00	60.00	7	16,456	0.04%
2019/02/14	13	62.22	18.8	62.50	62.10	-5.8	16,908	-0.03%
2019/02/13	1	59.30	2	60.25	60.50	-1	16,720	-0.01%
2019/02/12	0	0.00	6	59.72	60.00	-6	16,634	-0.04%
2019/02/11	0	0.00	1	59.30	59.00	-1	16,723	-0.01%
2019/01/30	19	59.39	13	60.06	60.10	6	16,698	0.04%
2019/01/29	14	59.46	17	58.72	58.80	-3	16,892	-0.02%
2019/01/28	3	61.07	5	60.96	60.80	-2	16,946	-0.01%
2019/01/25	25	60.98	17	60.16	60.00	8	17,441	0.05%
2019/01/24	2	58.55	7	59.03	59.60	-5	17,578	-0.03%
2019/01/23	3	56.63	0	0.00	57.00	3	17,784	0.02%
2019/01/22	0	0.00	1	56.80	56.50	-1	17,962	-0.01%
2019/01/21	1	57.20	1	57.10	57.20	0	18,153	0.00%
2019/01/18	1	55.40	0	0.00	56.40	1	18,315	0.01%
2019/01/17	1	55.10	1	55.10	55.10	0	18,690	0.00%
2019/01/16	13	55.87	4	55.20	56.40	9	18,690	0.05%
2019/01/15	1	52.80	3	53.47	53.60	-2	18,317	-0.01%
2019/01/11	2	54.10	0	0.00	53.50	2	18,682	0.01%
2019/01/10	0	0.00	1	54.40	53.80	-1	18,912	-0.01%
2019/01/09	0	0.00	1	52.50	52.50	-1	19,145	-0.01%
2019/01/08	6	52.23	6	51.77	51.70	0	19,658	0.00%
2019/01/07	3	51.97	3	52.13	51.80	0	20,232	0.00%
2019/01/04	1	49.85	1	50.30	51.60	0	20,387	0.00%
2019/01/03	3	52.77	0	0.00	51.50	3	20,481	0.01%
2019/01/02	1	55.00	0	0.00	55.00	1	20,280	0.00%
2018/12/28	3	55.53	2	55.00	55.00	1	20,283	0.00%
2018/12/27	1	55.50	1	55.50	55.80	0	20,546	0.00%
2018/12/26	1	56.00	0	0.00	54.10	1	20,886	0.00%
2018/12/20	0	0.00	2	53.45	53.20	-2	20,727	-0.01%
2018/12/19	1	52.90	2	53.65	53.70	-1	20,739	0.00%
2018/12/17	0	0.00	1	53.30	53.50	-1	21,045	0.00%
2018/12/14	1	52.60	0	0.00	53.50	1	21,101	0.00%
2018/12/13	0	0.00	9	54.23	54.30	-9	21,248	-0.04%
2018/12/12	2	53.55	3	53.33	53.70	-1	21,266	0.00%
2018/12/11	1	52.00	6	52.95	52.90	-5	21,435	-0.02%
2018/12/10	20	52.15	2	52.00	52.10	18	21,444	0.08%
2018/12/07	2	55.65	6	55.78	55.70	-4	21,240	-0.02%
2018/12/06	2	55.10	1	56.70	55.00	1	21,318	0.00%
2018/12/05	3	57.20	1	56.90	56.90	2	21,196	0.01%
2018/12/04	2	62.55	0	0.00	62.00	2	20,978	0.01%
2018/12/03	1	63.70	1	62.80	62.80	0	21,411	0.00%
2018/11/30	6	60.88	1	61.30	61.00	5	21,352	0.02%
2018/11/29	2	61.50	2	61.40	60.30	0	21,074	0.00%
2018/11/28	1	58.80	173	58.76	58.60	-172	20,549	-0.84%	大賣/鉅額交易
2018/11/27	0	0.00	5	58.00	58.00	-5	20,421	-0.02%
2018/11/26	3	57.57	10	57.70	57.30	-7	20,280	-0.03%
2018/11/22	0	0.00	121	58.25	58.00	-121	19,999	-0.61%	大賣/鉅額交易
2018/11/21	6	56.93	28	57.82	57.80	-22	19,955	-0.11%
2018/11/20	1	56.60	67	57.68	57.50	-66	19,930	-0.33%
2018/11/19	0	0.00	105	57.25	57.50	-105	19,764	-0.53%	大賣/鉅額交易
2018/11/16	124	55.23	1	56.00	54.60	123	19,540	0.63%	大買/鉅額交易
2018/11/15	21	55.79	0	0.00	55.90	21	19,505	0.11%
2018/11/14	36	56.29	3	56.73	56.50	33	19,728	0.17%
2018/11/13	11	55.82	110	57.16	56.20	-99	19,607	-0.50%	大賣/
2018/11/12	71	53.28	1	53.40	53.80	70	19,062	0.37%
2018/11/09	2	53.80	1	54.20	54.20	1	19,229	0.01%
2018/11/08	111	54.08	1	57.00	53.80	110	19,260	0.57%	大買/鉅額交易
2018/11/07	1	53.20	8	53.99	55.20	-7	19,218	-0.04%
2018/11/06	58	52.91	2	52.80	52.20	56	19,372	0.29%
2018/11/05	10	55.70	0	0.00	55.70	10	19,130	0.05%
2018/11/02	33	55.65	198	57.26	56.10	-165	18,950	-0.87%	大賣/鉅額交易
2018/11/01	3	53.40	122	53.37	54.40	-119	18,486	-0.64%	大賣/鉅額交易
2018/10/31	6	50.97	41	51.45	51.40	-35	18,245	-0.19%
2018/10/30	2	48.15	64	48.43	48.50	-62	18,057	-0.34%
2018/10/29	6	46.23	18	46.61	46.60	-12	18,136	-0.07%
2018/10/26	16	45.96	7	46.22	46.00	9	18,007	0.05%
2018/10/25	70	45.96	8	46.07	45.75	62	17,850	0.35%
2018/10/24	4	49.93	3	49.80	49.30	1	17,412	0.01%
2018/10/23	37	50.76	2	51.00	50.50	35	17,196	0.20%
2018/10/22	13	51.42	4	52.35	52.50	9	17,104	0.05%
2018/10/19	19	49.40	7	50.97	52.10	12	17,086	0.07%
2018/10/18	57	51.71	3	52.43	51.50	54	16,829	0.32%
2018/10/17	11	55.11	42	56.05	54.40	-31	16,582	-0.19%
2018/10/16	31	54.87	1	54.20	54.10	30	16,399	0.18%
2018/10/15	11	55.48	182	56.12	57.20	-171	15,984	-1.07%	大賣/鉅額交易
2018/10/12	1	52.10	6	52.17	53.30	-5	15,807	-0.03%
2018/10/11	40	47.50	8	48.14	48.50	32	16,127	0.20%
2018/10/09	27	52.45	2	53.80	52.30	25	15,936	0.16%
2018/10/08	3	52.37	3	52.60	52.70	0	15,934	0.00%
2018/10/05	5	52.82	5	52.28	52.20	0	16,046	0.00%
2018/10/04	275	55.36	8	54.55	53.90	267	15,944	1.67%	大買/鉅額交易
2018/10/03	0	0.00	1	58.70	57.80	-1	15,634	-0.01%
2018/10/02	3	58.70	1	58.90	58.40	2	15,806	0.01%
2018/10/01	2	58.40	3	59.20	59.20	-1	15,987	-0.01%
2018/09/28	15	58.41	1	60.10	58.10	14	16,032	0.09%
2018/09/27	19	59.08	2	59.45	59.80	17	16,022	0.11%
2018/09/26	23	60.19	0	0.00	60.20	23	16,059	0.14%
2018/09/25	3	60.53	51	61.06	61.70	-48	15,996	-0.30%
2018/09/21	47	57.39	2	58.10	58.50	45	15,787	0.29%
2018/09/20	5	59.52	1	59.60	59.50	4	15,577	0.03%
2018/09/19	11	60.22	0	0.00	60.00	11	15,619	0.07%
2018/09/18	23	59.47	1	59.60	59.30	22	15,521	0.14%
2018/09/17	4	61.55	0	0.00	61.20	4	15,653	0.03%
2018/09/14	0	0.00	2	59.40	59.60	-2	15,536	-0.01%
2018/09/13	0	0.00	4	58.10	57.50	-4	15,487	-0.03%
2018/09/12	29	57.71	2	57.75	57.40	27	15,392	0.18%
2018/09/11	1	59.90	2	59.65	60.10	-1	15,284	-0.01%
2018/09/10	2	58.05	7	58.34	59.40	-5	15,273	-0.03%
2018/09/07	89	58.66	12	58.55	57.50	77	15,057	0.51%
2018/09/06	63	64.09	0	0.00	63.60	63	14,555	0.43%
2018/09/05	21	66.46	1	66.60	66.60	20	14,461	0.14%
2018/09/04	0	0.00	1	67.50	67.60	-1	14,515	-0.01%
2018/09/03	22	67.28	0	0.00	66.70	22	14,537	0.15%
2018/08/31	7	68.43	4	69.52	69.70	3	14,532	0.02%
2018/08/30	11	69.19	0	0.00	69.80	11	14,599	0.08%
2018/08/29	2	70.85	0	0.00	69.90	2	14,638	0.01%
2018/08/28	1	71.80	26	72.12	70.70	-25	14,686	-0.17%
2018/08/27	0	0.00	116	69.83	70.10	-116	14,685	-0.79%	大賣/鉅額交易
2018/08/24	2	67.00	2	67.65	67.40	0	14,615	0.00%
2018/08/23	1	67.10	0	0.00	67.30	1	14,816	0.01%
2018/08/22	94	67.62	0	0.00	67.40	94	15,016	0.63%
2018/08/21	0	0.00	196	68.76	68.50	-196	14,898	-1.32%	大賣/鉅額交易
2018/08/20	3	66.47	0	0.00	65.70	3	14,733	0.02%
2018/08/17	1	67.50	0	0.00	65.00	1	14,696	0.01%
2018/08/16	21	64.85	4	67.10	67.30	17	14,730	0.12%
2018/08/15	94	68.07	0	0.00	67.70	94	14,720	0.64%
2018/08/14	22	68.00	5	69.38	70.20	17	14,828	0.11%
2018/08/13	168	70.22	4	69.20	68.90	164	14,780	1.11%	大買/鉅額交易
2018/08/10	14	73.20	4	73.75	73.20	10	14,684	0.07%
2018/08/09	2	73.95	5	74.14	73.80	-3	15,217	-0.02%
2018/08/08	6	74.42	4	74.80	73.70	2	15,904	0.01%
2018/08/07	2	73.75	12	74.28	74.30	-10	15,697	-0.06%
2018/08/06	18	74.09	2	74.55	73.60	16	15,527	0.10%
2018/08/03	10	76.61	21	76.10	75.80	-11	15,434	-0.07%
2018/08/02	2	78.15	2	78.50	78.40	0	15,088	0.00%
2018/08/01	2	78.90	1	79.60	79.60	1	15,260	0.01%
2018/07/31	3	78.87	1	79.10	78.60	2	15,524	0.01%
2018/07/30	7	80.04	2	79.75	79.60	5	15,472	0.03%
2018/07/27	1	81.40	1	82.00	81.90	0	15,429	0.00%
2018/07/26	3	80.83	37	81.78	81.00	-34	15,483	-0.22%
2018/07/25	0	0.00	33	80.74	80.70	-33	15,438	-0.21%
2018/07/24	1	77.80	1	78.70	78.70	0	15,313	0.00%
2018/07/23	6	78.53	2	78.75	78.50	4	15,282	0.03%
2018/07/20	1	81.10	4	81.40	80.50	-3	15,145	-0.02%
2018/07/19	42	81.40	1.1	80.69	80.20	40.9	14,995	0.27%
2018/07/18	81	85.60	32	85.98	84.00	49	14,804	0.33%
2018/07/17	31	86.50	0.2	87.70	88.10	30.8	14,268	0.22%
2018/07/16	3.1	86.33	2	87.90	86.00	1.1	14,503	0.01%
2018/07/13	1	87.10	5	87.80	88.80	-4	14,830	-0.03%
2018/07/12	1	86.40	31	85.12	86.00	-30	14,930	-0.20%
2018/07/11	31	84.33	1	83.20	83.60	30	14,854	0.20%
2018/07/10	2	83.30	2	83.60	83.90	0	14,839	0.00%
2018/07/09	2	81.10	4	81.65	81.00	-2	14,834	-0.01%
2018/07/06	1	78.60	4	79.68	79.30	-3	14,766	-0.02%
2018/07/05	6	79.23	3	78.67	78.10	3	14,840	0.02%
2018/07/04	7	81.14	2	81.05	80.90	5	14,867	0.03%
2018/07/03	1	82.70	3	82.53	81.80	-2	14,987	-0.01%
2018/07/02	3	81.40	5	81.72	81.00	-2	15,008	-0.01%
2018/06/29	1	82.70	2.1	83.07	83.20	-1.1	15,006	-0.01%
2018/06/28	2	82.25	0	0.00	83.00	2	14,896	0.01%
2018/06/27	0	0.00	61	88.06	87.20	-61	14,905	-0.41%
2018/06/26	2	82.40	4	83.53	85.40	-2	14,884	-0.01%
2018/06/25	47	89.67	3	88.13	86.50	44	14,928	0.29%
2018/06/22	0	0.00	40.1	92.50	92.50	-40.1	14,980	-0.27%
2018/06/21	0	0.00	1	92.10	92.50	-1	15,189	-0.01%
2018/06/20	3	90.43	1	91.00	90.40	2	15,469	0.01%
2018/06/19	6	91.52	1	91.70	90.60	5	15,738	0.03%
2018/06/15	3	92.57	0	0.00	92.30	3	15,984	0.02%
2018/06/14	23	92.15	3	93.53	93.00	20	16,223	0.12%
2018/06/13	21	94.90	0	0.00	94.00	21	16,634	0.13%
2018/06/12	1	97.70	1	98.00	97.60	0	17,044	0.00%
2018/06/11	1	100.50	1	100.50	100.50	0	17,150	0.00%
2018/06/07	20	99.60	27	100.80	101.00	-7	18,378	-0.04%
2018/06/06	1	100.50	7	100.00	100.00	-6	18,443	-0.03%
2018/06/05	0	0.00	1	101.50	101.00	-1	18,596	-0.01%
2018/06/04	10	99.20	5	99.52	100.50	5	18,828	0.03%
2018/06/01	5	97.86	1	97.50	97.50	4	18,800	0.02%
2018/05/31	3	98.30	33	99.57	99.60	-30	18,818	-0.16%
2018/05/30	3	95.33	1	96.90	96.50	2	18,634	0.01%
2018/05/29	0	0.00	3	98.83	98.90	-3	18,503	-0.02%
2018/05/28	31	98.93	0	0.00	99.30	31	18,719	0.17%
2018/05/25	4	102.13	3	101.33	100.50	1	19,323	0.01%
2018/05/24	0	0.00	6.1	100.68	102.00	-6.1	19,520	-0.03%
2018/05/23	4	99.13	5	100.20	99.30	-1	19,558	-0.01%
2018/05/22	7	98.30	1	100.50	97.20	6	19,441	0.03%
2018/05/21	4	99.25	9	99.33	99.00	-5	19,640	-0.03%
2018/05/18	5	99.48	67	99.15	98.90	-62	19,694	-0.31%
2018/05/17	140	105.71	63	102.15	101.50	77	19,593	0.39%	大買/
2018/05/16	1	103.00	13	99.50	102.50	-12	19,118	-0.06%
2018/05/15	2	95.40	2	96.20	95.50	0	18,718	0.00%
2018/05/14	1	95.30	1	96.70	95.30	0	19,002	0.00%
2018/05/11	1	96.00	5	96.64	95.60	-4	19,074	-0.02%
2018/05/10	7	94.34	0	0.00	93.60	7	18,979	0.04%
2018/05/09	1	94.10	0	0.00	94.40	1	19,083	0.01%
2018/05/08	0	0.00	1	94.50	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	1	92.90	92.60	-1	18,680	-0.01%
2018/05/04	1	91.50	2	91.80	91.70	-1	18,653	-0.01%
2018/05/03	2	90.15	5	90.18	89.90	-3	18,672	-0.02%
2018/05/02	2	91.70	1	93.40	91.70	1	18,748	0.01%
2018/04/30	2	92.25	1	93.10	93.00	1	18,689	0.01%
2018/04/27	2	93.60	3	93.57	93.10	-1	18,725	-0.01%
2018/04/26	3	91.73	5	92.30	91.80	-2	18,716	-0.01%
2018/04/25	2	89.85	1	90.40	90.80	1	18,742	0.01%
2018/04/24	1	91.20	2	90.90	90.10	-1	18,877	-0.01%
2018/04/23	4	92.63	7	93.24	93.00	-3	19,254	-0.02%
2018/04/20	8	93.55	3.3	94.90	92.70	4.7	19,486	0.02%
2018/04/19	4	95.50	10	96.39	97.90	-6	19,220	-0.03%
2018/04/18	1	93.10	15	93.21	93.10	-14	18,841	-0.07%
2018/04/17	8	89.69	0	0.00	89.50	8	18,660	0.04%
2018/04/16	5	92.28	2	92.40	92.20	3	18,787	0.02%
2018/04/13	3	94.17	19	94.09	93.40	-16	18,749	-0.09%
2018/04/12	1	92.70	21	92.70	92.50	-20	18,780	-0.11%
2018/04/11	31	93.29	4	94.03	91.20	27	19,053	0.14%
2018/04/10	10	91.11	11	90.11	91.90	-1	19,019	-0.01%
2018/04/09	7	88.29	2	88.65	88.50	5	19,053	0.03%
2018/04/03	1	90.00	1	90.90	90.60	0	18,913	0.00%
2018/04/02	0	0.00	30	92.20	91.70	-30	18,896	-0.16%
2018/03/31	0	0.00	3	91.77	92.00	-3	18,981	-0.02%
2018/03/30	2	91.80	2	92.25	91.80	0	19,101	0.00%
2018/03/29	2	91.30	2	91.75	92.30	0	19,052	0.00%
2018/03/28	39	92.36	1	92.40	90.70	38	18,971	0.20%
2018/03/27	1	93.90	36	94.27	95.40	-35	18,730	-0.19%
2018/03/26	34	92.21	1	92.20	92.00	33	18,622	0.18%
2018/03/23	6	92.68	2	93.35	94.50	4	18,478	0.02%
2018/03/22	5	97.92	1	95.90	96.30	4	18,238	0.02%
2018/03/21	2	97.20	2	98.50	99.00	0	17,895	0.00%
2018/03/20	10	95.49	4	95.60	95.00	6	17,524	0.03%
2018/03/19	2	97.10	8	97.43	97.00	-6	17,250	-0.03%
2018/03/16	1	92.00	10	93.56	94.20	-9	16,725	-0.05%
2018/03/15	1	90.40	6	90.18	91.00	-5	16,156	-0.03%
2018/03/14	4	90.10	1	91.20	89.40	3	16,113	0.02%
2018/03/13	5	88.96	28	88.54	89.90	-23	15,958	-0.14%
2018/03/12	1	84.00	6	84.38	83.00	-5	15,361	-0.03%
2018/03/09	6	82.92	26	83.47	83.30	-20	15,454	-0.13%
2018/03/08	29	82.23	20	82.12	82.00	9	15,864	0.06%
2018/03/07	18	79.75	10	80.58	80.00	8	15,939	0.05%
2018/03/06	0	0.00	28	80.05	79.60	-28	16,308	-0.17%
2018/03/05	2	78.80	0	0.00	78.40	2	16,806	0.01%
2018/03/02	10	78.10	0	0.00	78.40	10	16,955	0.06%
2018/03/01	40	78.90	1	79.60	78.70	39	16,954	0.23%
2018/02/27	15	82.13	39	81.87	80.80	-24	16,838	-0.14%
2018/02/26	26	80.89	16	81.38	81.00	10	16,145	0.06%
2018/02/22	15	79.30	1	79.30	79.30	14	16,460	0.09%
2018/02/21	3	79.27	4	80.05	79.90	-1	16,493	-0.01%
2018/02/12	1	75.80	26	75.30	76.00	-25	16,049	-0.16%
2018/02/09	10	69.70	61	73.17	73.30	-51	15,942	-0.32%
2018/02/08	22	72.49	1	74.40	72.70	21	15,942	0.13%
2018/02/07	53	74.91	11	76.91	73.60	42	15,895	0.26%
2018/02/06	9	72.32	7	73.13	72.40	2	15,857	0.01%
2018/02/05	3	76.70	1	76.80	77.40	2	15,869	0.01%
2018/02/02	0	0.00	1	80.10	79.60	-1	16,005	-0.01%
2018/02/01	1	80.40	1	81.40	81.20	0	16,025	0.00%
2018/01/31	2	78.45	2	78.55	79.40	0	16,008	0.00%
2018/01/30	1	78.50	1	78.90	78.40	0	16,229	0.00%
2018/01/29	0	0.00	1	79.40	78.80	-1	16,170	-0.01%
2018/01/26	1	78.60	0	0.00	79.40	1	16,229	0.01%
2018/01/22	0	0.00	1	81.10	80.50	-1	17,064	-0.01%
2018/01/19	2	81.00	10	82.30	80.60	-8	17,178	-0.05%
2018/01/18	3	82.47	3	82.63	82.00	0	17,082	0.00%
2018/01/17	4	81.90	0	0.00	81.00	4	16,966	0.02%
2018/01/16	5	84.56	0.2	85.00	85.00	4.8	16,460	0.03%
2018/01/15	0	0.00	2	81.80	83.40	-2	16,305	-0.01%
2018/01/12	3	80.93	0	0.00	81.40	3	16,449	0.02%
2018/01/11	3	80.17	26	80.42	80.30	-23	16,696	-0.14%
2018/01/10	24	79.31	0	0.00	78.30	24	17,035	0.14%
2018/01/05	10	83.55	5	82.00	83.50	5	18,110	0.03%
2018/01/04	0	0.00	5.1	81.20	81.50	-5.1	17,929	-0.03%
2018/01/03	11	80.66	1	79.80	80.30	10	18,254	0.05%
2018/01/02	2	77.20	3	77.70	78.00	-1	18,418	-0.01%