南亞科 (2408)-兆豐-新竹券商分點個股進出

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
66.2
漲跌
▲0.2
漲幅
+0.30%
成交量
9,180張
產業
上市半導體類股
1771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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	1.5	65.84	1	66.00	66.20	0.5	15,581	0.00%
2024/06/13	0	0.00	11	66.16	66.00	-11	15,721	-0.07%
2024/06/11	4	64.48	0	0.00	64.30	4	15,745	0.03%
2024/06/07	0	0.00	1	64.40	64.80	-1	16,043	-0.01%
2024/06/06	0.1	63.50	0	0.00	63.40	0.1	16,144	0.00%
2024/06/05	0	0.00	2	63.40	63.00	-2	16,354	-0.01%
2024/06/04	4	63.38	0	0.00	63.20	4	16,538	0.02%
2024/06/03	2.2	64.34	2	64.40	64.20	0.2	16,685	0.00%
2024/05/30	11	65.11	17	65.99	64.80	-6	16,820	-0.04%
2024/05/29	3	66.60	10	66.18	66.00	-7	16,764	-0.04%
2024/05/28	3.2	65.86	9	66.41	66.50	-5.8	16,850	-0.03%
2024/05/27	1	65.60	11	65.75	64.80	-10	16,831	-0.06%
2024/05/24	2	64.45	0	0.00	64.40	2	17,000	0.01%
2024/05/22	4	64.40	0	0.00	64.60	4	17,322	0.02%
2024/05/21	3	63.77	0	0.00	63.50	3	17,410	0.02%
2024/05/20	2	63.25	0	0.00	63.30	2	17,471	0.01%
2024/05/17	22	62.86	1	63.00	62.80	21	17,533	0.12%
2024/05/16	6	63.88	3	63.97	64.00	3	17,405	0.02%
2024/05/14	1	65.10	0	0.00	64.80	1	18,106	0.01%
2024/05/13	12	64.56	0	0.00	64.40	12	18,155	0.07%
2024/05/10	2	63.90	0	0.00	64.40	2	18,236	0.01%
2024/05/09	7	64.59	0	0.00	64.00	7	18,117	0.04%
2024/05/07	8	66.99	1	67.00	66.80	7	17,914	0.04%
2024/05/06	7.1	66.85	2	67.35	66.90	5.1	17,662	0.03%
2024/05/03	0	0.00	30	66.10	65.80	-30	17,378	-0.17%
2024/05/02	2	66.25	1	66.20	66.60	1	17,305	0.01%
2024/04/30	0	0.00	1	66.40	66.10	-1	17,441	-0.01%
2024/04/29	2	66.80	4	67.15	67.50	-2	17,653	-0.01%
2024/04/26	1	65.60	0	0.00	65.70	1	17,681	0.01%
2024/04/25	2	66.25	0.2	65.20	65.60	1.8	17,603	0.01%
2024/04/24	30	65.50	21	65.39	65.50	9	17,558	0.05%
2024/04/23	4	61.68	1	62.80	62.80	3	17,548	0.02%
2024/04/22	13	60.75	1	61.00	61.20	12	17,538	0.07%
2024/04/19	2	62.60	10	62.16	62.00	-8	17,518	-0.05%
2024/04/18	2	64.50	0.1	64.80	64.30	1.9	17,403	0.01%
2024/04/17	11	64.96	2.8	64.65	64.50	8.2	17,751	0.05%
2024/04/16	48	67.04	58	65.61	65.50	-10	17,642	-0.06%
2024/04/15	2.1	69.81	5	69.98	70.00	-2.9	17,334	-0.02%
2024/04/12	5.6	71.71	1	72.00	71.80	4.6	17,232	0.03%
2024/04/11	5	70.42	30.1	68.98	70.60	-25.1	16,845	-0.15%
2024/04/10	20	69.66	15	70.14	70.20	5	16,560	0.03%
2024/04/09	1	68.00	0	0.00	68.40	1	16,334	0.01%
2024/04/08	22	68.15	3.5	68.87	68.10	18.5	16,321	0.11%
2024/04/03	1	67.90	4	68.00	68.20	-3	16,271	-0.02%
2024/04/02	5.1	69.74	32.1	69.61	69.10	-27	16,456	-0.16%
2024/04/01	11.1	68.85	3	69.17	69.40	8.1	16,546	0.05%
2024/03/28	24	68.58	7.2	68.23	67.60	16.8	16,442	0.10%
2024/03/27	11	67.99	5	68.00	67.90	6	16,791	0.04%
2024/03/26	1	68.50	12	69.03	68.10	-11	16,954	-0.06%
2024/03/25	7	67.87	15	68.30	68.50	-8	16,725	-0.05%
2024/03/22	13	69.72	10	69.80	69.60	3	16,622	0.02%
2024/03/21	80	64.38	104	64.65	67.60	-24	15,466	-0.16%	大賣/
2024/03/20	3	61.60	0	0.00	61.50	3	14,939	0.02%
2024/03/19	11	62.52	0	0.00	62.30	11	15,179	0.07%
2024/03/18	18	62.64	1	62.40	62.40	17	15,160	0.11%
2024/03/15	3	63.67	0	0.00	63.90	3	15,090	0.02%
2024/03/13	24	63.83	2	64.45	63.30	22	15,008	0.15%
2024/03/12	5	65.62	7	65.80	65.70	-2	14,785	-0.01%
2024/03/11	1	66.80	0	0.00	65.80	1	14,793	0.01%
2024/03/08	11	64.95	7	65.80	65.00	4	14,679	0.03%
2024/03/07	4	66.18	13	65.98	65.70	-9	14,685	-0.06%
2024/03/06	4	65.50	600	65.25	65.10	-596	14,756	-4.04%	大賣/鉅額交易
2024/03/05	10	65.85	0	0.00	65.80	10	15,155	0.07%
2024/03/04	19	66.52	0.1	66.70	66.50	18.9	15,704	0.12%
2024/03/01	2.1	66.01	0	0.00	66.30	2.1	16,281	0.01%
2024/02/29	2.1	67.26	0	0.00	67.30	2.1	16,437	0.01%
2024/02/27	4	66.80	0	0.00	66.30	4	16,604	0.02%
2024/02/26	2	67.60	0	0.00	67.90	2	16,550	0.01%
2024/02/23	2	68.00	2	69.05	67.70	0	16,648	0.00%
2024/02/22	1	68.10	1	67.00	68.10	0	16,559	0.00%
2024/02/21	7	67.79	0	0.00	67.30	7	16,631	0.04%
2024/02/20	14	67.14	2	67.15	67.80	12	16,506	0.07%
2024/02/19	3	65.90	0	0.00	66.60	3	16,388	0.02%
2024/02/16	5	65.02	8	64.68	65.90	-3	16,442	-0.02%
2024/02/15	12.6	65.71	1.8	65.07	65.40	10.8	16,233	0.07%
2024/02/02	3	67.97	20	67.90	67.60	-17	15,710	-0.11%
2024/01/30	3	69.57	0	0.00	69.30	3	15,632	0.02%
2024/01/29	0	0.00	0	71.10	70.80	0	15,743	0.00%
2024/01/26	1	71.10	1	70.60	71.00	0	15,757	0.00%
2024/01/23	6	70.93	2	71.20	70.70	4	15,551	0.03%
2024/01/22	5.1	69.70	1	69.20	69.30	4.1	15,291	0.03%
2024/01/17	14	69.01	0	0.00	67.80	14	15,230	0.09%
2024/01/12	0	0.00	1	68.80	68.80	-1	14,915	-0.01%
2024/01/11	24.1	69.32	0	0.00	69.40	24.1	14,862	0.16%
2024/01/10	0	0.00	0.7	72.00	71.50	-0.7	14,549	0.00%
2024/01/08	0	0.00	3	74.10	73.10	-3	14,541	-0.02%
2024/01/05	2	75.15	0	0.00	74.70	2	14,614	0.01%
2024/01/04	1.1	73.09	0	0.00	74.40	1.1	14,802	0.01%
2024/01/03	2.3	74.54	1.5	73.47	73.10	0.8	14,861	0.01%
2024/01/02	10	77.50	2.1	76.41	76.50	7.9	14,627	0.05%
2023/12/29	2	77.95	3	78.17	78.00	-1	14,616	-0.01%
2023/12/27	4.4	79.41	5	79.40	79.70	-0.6	14,374	0.00%
2023/12/26	10	76.80	18	77.51	78.00	-8	14,081	-0.06%
2023/12/25	0	0.00	0.1	75.42	75.40	-0.1	14,281	0.00%
2023/12/22	22.1	78.84	25	78.02	75.90	-2.9	14,305	-0.02%
2023/12/21	1.5	75.33	1	75.10	75.40	0.5	13,770	0.00%
2023/12/15	2	74.00	3	74.90	74.50	-1	13,379	-0.01%
2023/12/14	2.1	73.44	1	74.90	72.80	1.1	12,831	0.01%
2023/12/12	430	72.79	1	74.50	72.50	429	12,936	3.32%	大買/鉅額交易
2023/12/07	1	70.70	0	0.00	70.70	1	12,868	0.01%
2023/12/06	0	0.00	1	72.30	72.00	-1	12,755	-0.01%
2023/12/05	1	72.50	2	72.75	73.20	-1	12,633	-0.01%
2023/12/04	1	73.70	3	74.43	74.00	-2	12,581	-0.02%
2023/12/01	1	73.80	2	73.70	73.70	-1	12,372	-0.01%
2023/11/30	0	0.00	1	75.00	75.00	-1	12,116	-0.01%
2023/11/29	1	73.10	6	73.72	74.20	-5	11,568	-0.04%
2023/11/28	3	72.33	5	72.90	73.50	-2	11,080	-0.02%
2023/11/27	0	0.00	38.2	69.61	70.10	-38.2	10,413	-0.37%
2023/11/24	7	69.26	2	69.40	70.80	5	10,125	0.05%
2023/11/22	0	0.00	3	70.47	70.70	-3	9,571	-0.03%
2023/11/21	1	70.90	2.3	70.59	70.60	-1.3	9,356	-0.01%
2023/11/20	2	70.15	3	70.10	70.00	-1	9,141	-0.01%
2023/11/17	0.2	67.50	5	67.42	67.40	-4.8	8,935	-0.05%
2023/11/16	1	67.60	3	67.13	67.20	-2	8,874	-0.02%
2023/11/15	23	68.27	8	68.54	67.60	15	8,836	0.17%
2023/11/14	20	65.70	1	66.00	66.10	19	8,635	0.22%
2023/11/13	4	63.15	0	0.00	63.60	4	8,651	0.05%
2023/11/10	4	64.10	0	0.00	63.70	4	8,596	0.05%
2023/11/07	3	65.87	0	0.00	65.90	3	8,693	0.03%
2023/11/06	10	64.84	3	65.37	65.40	7	8,664	0.08%
2023/11/03	1.1	65.75	1.1	66.28	66.10	0.1	8,452	0.00%
2023/11/01	1	65.20	0	0.00	64.50	1	8,360	0.01%
2023/10/31	2	65.00	1	65.80	64.70	1	8,416	0.01%
2023/10/27	1	65.10	0	0.00	64.80	1	8,531	0.01%
2023/10/26	1	66.50	0	0.00	66.10	1	8,531	0.01%
2023/10/24	3	67.87	0	0.00	67.80	3	8,898	0.03%
2023/10/20	3	70.37	0	0.00	70.30	3	8,977	0.03%
2023/10/19	0	0.00	10	70.59	70.50	-10	8,939	-0.11%
2023/10/17	0	0.00	1	71.40	70.90	-1	8,886	-0.01%
2023/10/13	1	69.80	9	70.58	70.80	-8	8,919	-0.09%
2023/10/12	13	68.38	10.2	69.28	71.00	2.8	8,808	0.03%
2023/10/11	14.4	70.47	1	71.00	70.70	13.4	8,569	0.16%
2023/10/06	1	69.50	16	69.33	69.20	-15	8,525	-0.18%
2023/10/05	1.1	69.51	0	0.00	69.50	1.1	8,578	0.01%
2023/10/03	16	70.30	0	0.00	68.10	16	8,654	0.18%
2023/09/28	9	66.52	2	66.00	65.60	7	8,542	0.08%
2023/09/27	5	69.40	0	0.00	69.80	5	8,234	0.06%
2023/09/26	0	0.00	2	70.50	70.30	-2	8,255	-0.02%
2023/09/22	0	0.00	10.1	72.49	72.00	-10.1	8,461	-0.12%
2023/09/21	2.1	71.66	0	0.00	72.80	2.1	8,584	0.02%
2023/09/20	6	70.00	20	70.50	70.70	-14	8,534	-0.16%
2023/09/19	3	72.60	3	72.97	71.70	0	8,729	0.00%
2023/09/18	1	73.60	2.1	73.27	72.30	-1.1	8,931	-0.01%
2023/09/15	4.1	72.46	11.6	73.00	72.40	-7.5	9,068	-0.08%
2023/09/14	2	69.50	2	69.85	70.00	0	8,745	0.00%
2023/09/13	0	0.00	1	68.50	68.40	-1	8,704	-0.01%
2023/09/11	1	65.80	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.10	0	0.00	67.20	1	9,209	0.01%
2023/09/06	0	0.00	0.1	68.30	68.00	-0.1	9,453	0.00%
2023/09/05	2	67.90	0	0.00	68.10	2	9,499	0.02%
2023/09/04	5	67.70	0	0.00	67.60	5	9,556	0.05%
2023/09/01	0	0.00	5	68.70	68.20	-5	9,565	-0.05%
2023/08/31	2	67.30	0	0.00	66.60	2	9,428	0.02%
2023/08/30	1	66.50	0	0.00	66.70	1	9,383	0.01%
2023/08/29	2	65.60	1.2	65.95	66.20	0.8	9,505	0.01%
2023/08/28	0	0.00	6	65.70	65.60	-6	9,658	-0.06%
2023/08/23	1	62.90	0	0.00	63.50	1	10,157	0.01%
2023/08/18	2	64.90	0	0.00	64.60	2	11,063	0.02%
2023/08/17	0	0.00	15	66.03	65.60	-15	11,119	-0.13%
2023/08/16	2	63.20	0	0.00	63.70	2	11,260	0.02%
2023/08/15	3	65.30	0	0.00	64.60	3	11,326	0.03%
2023/08/14	2	64.95	0	0.00	64.90	2	11,543	0.02%
2023/08/11	0	0.00	3	68.00	67.90	-3	11,783	-0.03%
2023/08/10	3	67.10	3	67.20	67.10	0	11,789	0.00%
2023/08/08	11	68.55	0	0.00	68.50	11	11,788	0.09%
2023/08/07	5	69.90	1	70.00	70.00	4	11,760	0.03%
2023/08/02	7	69.61	1	69.00	69.10	6	11,778	0.05%
2023/08/01	0.4	71.00	0	0.00	71.00	0.4	11,775	0.00%
2023/07/31	4.2	74.08	0.3	73.09	72.30	3.9	11,778	0.03%
2023/07/28	2.3	74.59	33.5	74.23	74.80	-31.2	11,713	-0.27%
2023/07/27	2	70.00	33	70.98	71.40	-31	11,480	-0.27%
2023/07/26	8	66.64	0	0.00	67.10	8	11,341	0.07%
2023/07/25	2	68.35	0	0.00	68.20	2	11,414	0.02%
2023/07/24	1	69.50	1	69.30	69.30	0	11,413	0.00%
2023/07/21	7.1	70.03	0	0.00	70.10	7.1	11,443	0.06%
2023/07/20	0	0.00	254	70.27	70.30	-254	11,408	-2.23%	大賣/鉅額交易
2023/07/18	5.1	69.78	0	0.00	69.50	5.1	11,413	0.04%
2023/07/17	0.1	72.00	3	71.87	71.70	-3	11,465	-0.03%
2023/07/14	0	0.00	2	71.70	71.70	-2	11,512	-0.02%
2023/07/13	33.4	71.20	0	0.00	70.90	33.4	11,526	0.29%
2023/07/12	6	68.87	1	70.10	70.10	5	11,523	0.04%
2023/07/11	1	70.10	0.3	70.30	69.90	0.8	11,521	0.01%
2023/07/10	0.2	69.80	0	0.00	69.70	0.2	11,643	0.00%
2023/07/07	1	68.60	12	68.50	69.10	-11	12,084	-0.09%
2023/07/06	1	70.30	4	70.23	70.10	-3	12,369	-0.02%
2023/07/05	8	69.77	0	0.00	70.10	8	12,646	0.06%
2023/07/04	12	70.55	1	70.50	70.40	11	12,939	0.09%
2023/07/03	23	70.32	0	0.00	70.10	23	13,198	0.17%
2023/06/30	14.3	70.31	0.2	70.90	70.80	14.1	13,756	0.10%
2023/06/29	1.2	72.03	11	72.38	72.20	-9.8	13,957	-0.07%
2023/06/28	10	69.40	0	0.00	69.50	10	13,915	0.07%
2023/06/27	3	71.57	0	0.00	70.80	3	13,928	0.02%
2023/06/26	0	0.00	2	72.80	73.00	-2	13,798	-0.01%
2023/06/21	2	74.80	0	0.00	74.60	2	13,909	0.01%
2023/06/19	1	78.00	12.1	78.50	78.00	-11.1	13,645	-0.08%
2023/06/16	4.3	75.88	4	78.28	78.50	0.3	13,584	0.00%
2023/06/14	27.5	76.16	12	76.26	76.20	15.5	13,331	0.12%
2023/06/13	73.2	75.19	5	74.80	74.80	68.2	13,089	0.52%
2023/06/12	2	72.55	1	72.90	72.90	1	12,895	0.01%
2023/06/06	0.1	72.00	0	0.00	72.40	0.1	12,914	0.00%
2023/06/02	1	72.30	1	73.20	72.90	0	13,091	0.00%
2023/06/01	1	72.60	1	71.30	71.40	0	12,992	0.00%
2023/05/31	0.1	72.40	11	72.47	73.50	-10.9	12,867	-0.08%
2023/05/30	6	71.50	1	71.90	71.90	5	12,652	0.04%
2023/05/29	0	0.00	1	71.00	71.20	-1	12,614	-0.01%
2023/05/25	5	71.20	4	71.73	72.40	1	12,261	0.01%
2023/05/22	6	70.62	2	70.95	70.10	4	11,504	0.03%
2023/05/19	2	69.90	7	69.83	69.90	-5	11,249	-0.04%
2023/05/18	11	69.82	11	69.24	69.30	0	11,183	0.00%
2023/05/17	0	0.00	6	67.73	68.00	-6	10,951	-0.05%
2023/05/16	2	64.70	0	0.00	64.60	2	10,611	0.02%
2023/05/12	2	62.75	0	0.00	63.80	2	10,608	0.02%
2023/05/11	2	63.25	0	0.00	63.30	2	10,652	0.02%
2023/05/10	0	64.10	1	64.10	64.20	-1	10,683	-0.01%
2023/05/09	2	64.90	0	0.00	64.70	2	10,660	0.02%
2023/05/02	0	0.00	0.3	67.00	66.70	-0.3	10,809	0.00%
2023/04/28	1	67.40	6	67.50	67.80	-5	11,092	-0.05%
2023/04/27	2	64.60	0	0.00	65.60	2	10,915	0.02%
2023/04/26	1	62.50	1	63.20	64.10	0	10,929	0.00%
2023/04/21	0	0.00	1.1	65.45	64.50	-1.1	10,840	-0.01%
2023/04/20	3	65.53	48	65.50	65.50	-45	10,849	-0.41%
2023/04/19	0.3	67.30	1	67.20	67.00	-0.7	10,886	-0.01%
2023/04/17	1	67.90	0	0.00	68.00	1	11,094	0.01%
2023/04/13	2	67.85	0	0.00	67.50	2	11,035	0.02%
2023/04/12	1	68.40	1.2	69.47	69.10	-0.2	10,786	0.00%
2023/04/11	3	68.40	2	68.50	68.20	1	10,277	0.01%
2023/04/07	141	68.29	0	0.00	68.60	141	9,551	1.48%	大買/鉅額交易
2023/04/06	0	0.00	5	65.90	66.40	-5	9,152	-0.05%
2023/03/31	3.1	66.18	20	66.50	66.50	-16.9	8,839	-0.19%
2023/03/30	10	64.70	16	64.41	63.90	-6	8,287	-0.07%
2023/03/29	11	61.28	5	60.90	61.00	6	7,940	0.08%
2023/03/28	0	0.00	15	63.07	62.50	-15	7,909	-0.19%
2023/03/27	0	0.00	1.7	63.36	63.20	-1.7	7,836	-0.02%
2023/03/24	211.3	61.93	216	63.47	63.30	-4.7	7,789	-0.06%	大買/大賣/
2023/03/23	0	0.00	1	60.00	59.80	-1	7,417	-0.01%
2023/03/21	10	58.70	0	0.00	58.60	10	7,446	0.13%
2023/03/13	0	58.90	0	0.00	58.50	0	7,760	0.00%
2023/03/10	0	59.00	0	0.00	58.70	0	7,943	0.00%
2023/03/09	1.2	60.98	7	60.76	59.10	-5.8	8,062	-0.07%
2023/03/08	52	60.80	12	60.36	61.00	40	8,128	0.49%
2023/03/07	1	58.60	0	0.00	58.50	1	8,121	0.01%
2023/03/03	0	0.00	1	58.00	57.90	-1	8,220	-0.01%
2023/03/02	1	56.80	0	0.00	57.30	1	8,249	0.01%
2023/03/01	0	57.60	1	57.30	57.30	-1	8,250	-0.01%
2023/02/24	0	59.50	0	0.00	58.40	0	8,296	0.00%
2023/02/22	10	58.80	0	0.00	58.70	10	8,649	0.12%
2023/02/16	0	0.00	10	59.90	59.70	-10	9,137	-0.11%
2023/02/13	0	0.00	0.2	58.10	57.60	-0.2	9,438	0.00%
2023/02/10	0	0.00	1	58.70	58.30	-1	9,554	-0.01%
2023/02/09	1	57.60	1	57.80	58.00	0	9,686	0.00%
2023/02/08	1	58.90	0	0.00	58.40	1	9,703	0.01%
2023/02/03	0	0.00	2	60.00	59.90	-2	9,805	-0.02%
2023/01/31	1	57.80	0	0.00	57.80	1	9,858	0.01%
2023/01/30	0	0.00	4.6	59.82	60.30	-4.6	9,772	-0.05%
2023/01/16	0	0.00	3	57.30	57.50	-3	9,732	-0.03%
2023/01/12	0	0.00	2	56.30	56.20	-2	10,227	-0.02%
2023/01/10	3	56.90	9	57.23	56.50	-6	10,614	-0.06%
2023/01/09	0	0.00	7.1	56.22	56.70	-7.1	10,734	-0.07%
2023/01/06	0	0.00	2.2	54.92	55.00	-2.2	11,045	-0.02%
2023/01/05	0.2	55.00	0	0.00	54.90	0.2	11,150	0.00%
2023/01/04	0	0.00	1	54.10	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	5	53.00	53.00	-5	11,448	-0.04%
2022/12/29	1	51.70	0	0.00	51.80	1	11,613	0.01%
2022/12/28	1	51.60	0	0.00	51.30	1	11,959	0.01%
2022/12/22	2	51.55	4	52.20	51.70	-2	12,618	-0.02%
2022/12/20	7	53.26	0.2	52.30	52.00	6.8	12,632	0.05%
2022/12/19	3	54.00	0	0.00	53.70	3	12,685	0.02%
2022/12/16	3	54.70	0	0.00	54.50	3	12,705	0.02%
2022/12/15	1.3	55.62	1	55.80	55.90	0.3	12,692	0.00%
2022/12/13	4.2	54.86	9	55.11	54.80	-4.8	12,848	-0.04%
2022/12/12	0	0.00	5	54.34	54.80	-5	12,909	-0.04%
2022/12/09	1	53.70	0	0.00	53.70	1	13,049	0.01%
2022/12/08	0	0.00	2	54.05	54.00	-2	13,003	-0.02%
2022/12/07	10	53.62	0.2	54.10	53.50	9.8	13,037	0.08%
2022/12/06	12	54.44	0	0.00	54.30	12	12,971	0.09%
2022/12/05	2	56.50	0.1	56.60	56.20	1.9	12,790	0.02%
2022/12/02	3	56.33	0	0.00	56.10	3	12,759	0.02%
2022/12/01	0	0.00	1	58.40	57.50	-1	12,598	-0.01%
2022/11/30	1	56.20	17	56.10	56.80	-16	12,465	-0.13%
2022/11/29	1	57.70	2	57.00	57.20	-1	12,256	-0.01%
2022/11/22	21	58.56	7	58.51	59.20	14	11,790	0.12%
2022/11/21	10	58.90	0	0.00	58.40	10	11,699	0.09%
2022/11/18	1	61.10	21.1	61.06	60.70	-20.1	11,515	-0.17%
2022/11/17	0	0.00	2	59.00	58.90	-2	11,262	-0.02%
2022/11/14	2	59.90	15	60.00	59.90	-13	10,840	-0.12%
2022/11/11	0	0.00	23	59.69	59.80	-23	10,735	-0.21%
2022/11/10	3.3	57.59	1	57.90	58.00	2.3	10,519	0.02%
2022/11/09	0	0.00	21.1	57.98	58.10	-21.1	10,463	-0.20%
2022/11/08	9	57.02	0	0.00	57.10	9	10,372	0.09%
2022/11/07	7	56.80	2	56.90	56.90	5	10,263	0.05%
2022/11/03	2	54.80	32	56.13	56.00	-30	10,076	-0.30%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	3	54.63	0	0.00	54.50	3	10,018	0.03%
2022/10/28	0	0.00	2	53.20	53.10	-2	9,982	-0.02%
2022/10/26	0	0.00	1	54.40	54.50	-1	9,927	-0.01%
2022/10/21	0	0.00	5.2	56.69	55.70	-5.2	9,588	-0.05%
2022/10/20	10	54.90	2	54.75	55.70	8	9,364	0.09%
2022/10/19	2	53.85	0	0.00	53.80	2	9,033	0.02%
2022/10/18	2.1	55.55	3.2	55.81	55.80	-1.1	8,832	-0.01%
2022/10/17	0	0.00	2.1	54.97	56.20	-2.1	8,778	-0.02%
2022/10/14	22.1	52.79	27	53.39	55.20	-4.9	8,617	-0.06%
2022/10/13	35	51.35	37	51.99	51.40	-2	8,335	-0.02%
2022/10/12	11	51.94	41	52.26	52.70	-30	8,264	-0.36%
2022/10/11	5	48.99	0.2	49.85	49.75	4.9	8,133	0.06%
2022/10/07	3	50.00	0	0.00	50.20	3	8,109	0.04%
2022/10/06	16.2	50.27	1	50.20	50.20	15.2	8,135	0.19%
2022/10/05	0	0.00	1.1	50.61	51.40	-1.1	8,133	-0.01%
2022/10/04	0.1	49.70	2.2	49.58	49.95	-2.1	7,909	-0.03%
2022/10/03	1.2	47.09	4.1	47.98	47.55	-2.9	7,827	-0.04%
2022/09/30	0.2	48.27	0.6	48.16	48.95	-0.4	7,875	-0.01%
2022/09/29	3	46.95	0	0.00	47.15	3	7,887	0.04%
2022/09/28	3.1	45.48	1	45.40	45.50	2.1	7,919	0.03%
2022/09/27	4	45.90	0	0.00	46.00	4	7,911	0.05%
2022/09/26	0.1	46.00	0	0.00	45.65	0.1	8,021	0.00%
2022/09/23	0	0.00	2	47.55	47.60	-2	8,183	-0.02%
2022/09/22	1.3	46.69	0	0.00	46.80	1.3	8,624	0.02%
2022/09/21	0	47.35	1	47.25	47.15	-1	8,703	-0.01%
2022/09/20	3.2	48.36	0	0.00	47.65	3.2	8,687	0.04%
2022/09/19	1.1	48.10	0	0.00	48.60	1.1	8,575	0.01%
2022/09/16	6	49.05	0	0.00	49.10	6	8,503	0.07%
2022/09/14	2	50.55	0	0.00	50.70	2	8,371	0.02%
2022/09/12	0	0.00	0.2	52.50	52.30	-0.2	8,331	0.00%
2022/09/07	4.1	50.99	0	0.00	50.60	4.1	8,413	0.05%
2022/09/05	1.1	51.04	0	0.00	51.10	1.1	8,515	0.01%
2022/09/02	2	52.70	0	0.00	52.10	2	8,675	0.02%
2022/09/01	1	52.50	0	0.00	52.60	1	8,715	0.01%
2022/08/29	1	52.40	1	52.20	52.50	0	8,668	0.00%
2022/08/25	0	0.00	1	53.10	53.60	-1	8,676	-0.01%
2022/08/24	6	52.60	0	0.00	52.60	6	8,725	0.07%
2022/08/22	2	53.75	0.1	54.00	53.90	1.9	8,938	0.02%
2022/08/19	5.1	54.10	6	54.20	54.30	-0.9	9,026	-0.01%
2022/08/18	0	0.00	1	53.50	53.60	-1	9,061	-0.01%
2022/08/17	0	0.00	120	53.50	55.00	-120	9,063	-1.32%	大賣/鉅額交易
2022/08/16	1	53.80	0	0.00	53.80	1	9,084	0.01%
2022/08/15	1	54.30	0	0.00	53.80	1	9,102	0.01%
2022/08/12	1	54.10	11	54.01	54.10	-10	9,083	-0.11%
2022/08/11	1	52.80	0	0.00	53.00	1	9,076	0.01%
2022/08/10	30.1	52.10	1	51.80	51.60	29.1	9,107	0.32%
2022/08/08	50	52.70	1	52.70	53.10	49	9,293	0.53%
2022/08/05	51	53.20	0	0.00	53.20	51	9,286	0.55%
2022/08/04	0	0.00	1	51.50	51.00	-1	9,258	-0.01%
2022/08/02	7	50.61	1	50.70	50.40	6	9,277	0.06%
2022/07/21	0	0.00	8	53.90	54.30	-8	9,328	-0.09%
2022/07/20	2	53.30	0	0.00	53.40	2	9,332	0.02%
2022/07/19	5	53.18	0	0.00	53.00	5	9,270	0.05%
2022/07/18	5	54.20	8	54.19	54.20	-3	9,209	-0.03%
2022/07/15	1	51.10	0.1	51.00	51.40	0.9	8,975	0.01%
2022/07/14	0.1	49.90	0	0.00	49.85	0.1	8,934	0.00%
2022/07/12	10	47.35	10	48.18	47.35	0	8,762	0.00%
2022/07/11	1	48.85	0	0.00	49.00	1	8,699	0.01%
2022/07/07	5	50.30	15	49.07	50.50	-10	8,699	-0.11%
2022/07/06	10	48.60	0	0.00	48.60	10	8,629	0.12%
2022/07/01	8	48.66	11	49.09	48.30	-3	8,567	-0.04%
2022/06/30	9.5	49.49	1.6	49.13	49.40	7.9	8,490	0.09%
2022/06/29	5	57.34	4	58.10	57.10	1	8,100	0.01%
2022/06/28	6	58.48	0	0.00	58.90	6	8,053	0.07%
2022/06/24	1	58.80	0	0.00	58.90	1	8,109	0.01%
2022/06/22	2.1	58.92	0	0.00	58.10	2.1	8,481	0.02%
2022/06/20	12	59.23	0	0.00	59.50	12	8,978	0.13%
2022/06/17	9.1	59.69	0	0.00	60.10	9.1	9,071	0.10%
2022/06/16	4.2	61.42	0	0.00	60.40	4.2	9,037	0.05%
2022/06/15	2	62.05	3	61.50	61.20	-1	9,029	-0.01%
2022/06/14	0	0.00	4	61.80	62.20	-4	9,057	-0.04%
2022/06/13	1	62.00	2.1	62.25	62.20	-1.1	9,249	-0.01%
2022/06/10	1	65.00	1.2	65.15	65.10	-0.2	9,214	0.00%
2022/06/08	3	66.40	0.1	66.20	66.10	2.9	9,338	0.03%
2022/06/01	3	66.90	0	0.00	66.80	3	9,880	0.03%
2022/05/31	2	65.60	0.1	65.63	66.80	1.9	9,935	0.02%
2022/05/30	0	0.00	0.1	65.60	65.80	-0.1	9,947	0.00%
2022/05/27	0	0.00	0.2	63.90	63.90	-0.2	9,937	0.00%
2022/05/26	0	0.00	0.1	64.50	63.50	-0.1	9,990	0.00%
2022/05/25	0	0.00	2	64.50	64.70	-2	10,029	-0.02%
2022/05/24	0	0.00	12	64.73	64.30	-12	10,158	-0.12%
2022/05/23	2	66.00	0	0.00	66.40	2	10,161	0.02%
2022/05/19	0	0.00	1	66.50	66.90	-1	10,442	-0.01%
2022/05/18	0	0.00	5	67.58	67.20	-5	10,704	-0.05%
2022/05/17	1	66.80	3	66.93	67.00	-2	11,201	-0.02%
2022/05/16	0	0.00	12	67.05	66.90	-12	11,396	-0.11%
2022/05/13	19	65.68	1	65.30	65.50	18	11,314	0.16%
2022/05/12	3	64.63	0	0.00	64.60	3	11,419	0.03%
2022/05/11	2.1	64.45	9	64.30	65.20	-6.9	11,594	-0.06%
2022/05/10	9	66.00	0	0.00	66.00	9	11,607	0.08%
2022/05/09	6.1	65.30	0	0.00	65.10	6.1	11,659	0.05%
2022/05/06	1	66.60	0	0.00	66.80	1	11,759	0.01%
2022/05/05	0	0.00	6	66.90	67.00	-6	11,942	-0.05%
2022/05/04	0	0.00	4	66.05	66.10	-4	11,822	-0.03%
2022/05/03	0	0.00	6	65.78	65.90	-6	11,841	-0.05%
2022/04/28	0	0.00	1.1	64.30	64.20	-1.1	11,991	-0.01%
2022/04/27	7.1	62.87	0	0.00	63.20	7.1	11,955	0.06%
2022/04/25	0	0.00	3	64.90	64.30	-3	11,900	-0.03%
2022/04/22	3	66.23	0	0.00	66.40	3	11,817	0.03%
2022/04/18	1	63.60	0.3	63.60	63.80	0.7	11,730	0.01%
2022/04/15	10	64.20	0	0.00	63.90	10	11,730	0.09%
2022/04/14	4	64.55	1	66.00	64.10	3	11,775	0.03%
2022/04/13	0	0.00	3	66.50	66.70	-3	11,644	-0.03%
2022/04/12	4	65.55	2	65.40	65.50	2	11,716	0.02%
2022/04/11	3.1	66.50	1	66.30	66.80	2.1	11,656	0.02%
2022/04/08	7	66.70	0	0.00	66.80	7	11,691	0.06%
2022/04/07	6	66.40	6	66.33	66.20	0	11,833	0.00%
2022/04/06	4	66.65	0	0.00	66.60	4	11,677	0.03%
2022/04/01	0	0.00	1	68.10	69.20	-1	11,474	-0.01%
2022/03/31	0	0.00	1	69.70	69.20	-1	11,373	-0.01%
2022/03/30	2	69.10	0	0.00	69.30	2	11,324	0.02%
2022/03/29	3	69.30	0	0.00	69.00	3	11,401	0.03%
2022/03/28	35	69.61	35	68.71	69.80	0	11,703	0.00%
2022/03/25	6	69.42	28	70.02	68.90	-22	11,833	-0.19%
2022/03/24	11.4	71.05	4	70.75	71.30	7.4	11,633	0.06%
2022/03/23	4	73.30	31	73.10	73.70	-27	11,227	-0.24%
2022/03/22	2	73.55	1	75.10	74.00	1	11,175	0.01%
2022/03/21	1.1	74.43	0	0.00	74.90	1.1	11,088	0.01%
2022/03/18	1.1	74.20	0	0.00	74.80	1.1	11,147	0.01%
2022/03/17	19.1	73.20	1	73.70	74.20	18.1	11,151	0.16%
2022/03/16	3.1	70.87	0	0.00	70.90	3.1	11,085	0.03%
2022/03/15	1.1	73.27	3	73.30	73.00	-1.9	10,921	-0.02%
2022/03/14	0.1	75.10	0	0.00	75.70	0.1	10,970	0.00%
2022/03/11	3	76.00	1	75.50	75.60	2	10,971	0.02%
2022/03/10	0.2	76.90	0	0.00	76.70	0.2	11,079	0.00%
2022/03/09	0.2	75.80	0	0.00	74.90	0.2	11,462	0.00%
2022/03/08	14	77.08	2	76.90	74.70	12	12,369	0.10%
2022/03/07	12	76.36	11	77.01	76.90	1	12,479	0.01%
2022/03/04	1	82.30	0	0.00	81.60	1	12,687	0.01%
2022/03/03	1	82.30	37	82.36	82.60	-36	12,750	-0.28%
2022/03/02	1	79.90	0	0.00	79.70	1	12,753	0.01%
2022/02/25	0	0.00	5	77.56	77.10	-5	12,808	-0.04%
2022/02/23	3	78.80	0	0.00	79.00	3	13,782	0.02%
2022/02/22	2	78.10	9	78.90	78.70	-7	13,846	-0.05%
2022/02/21	1	83.00	2	80.90	80.40	-1	13,791	-0.01%
2022/02/18	10	83.30	2	83.70	83.50	8	13,757	0.06%
2022/02/17	3	82.50	16	82.38	82.70	-13	13,560	-0.10%
2022/02/16	9	80.39	2.4	80.38	80.50	6.6	13,157	0.05%
2022/02/15	0	0.00	20	79.00	78.80	-20	12,947	-0.15%
2022/02/14	0	0.00	1	78.00	78.70	-1	12,952	-0.01%
2022/02/11	0	0.00	10	79.37	79.00	-10	13,023	-0.08%
2022/02/10	2	78.75	21	78.71	79.00	-19	13,004	-0.15%
2022/02/09	0	0.00	4	78.48	78.50	-4	13,050	-0.03%
2022/02/08	76	77.40	8	77.39	77.40	68	13,067	0.52%
2022/02/07	0	0.00	52.2	75.91	76.40	-52.2	13,149	-0.40%
2022/01/26	0	0.00	2	72.40	72.00	-2	13,115	-0.02%
2022/01/24	1	71.60	0	0.00	72.60	1	13,311	0.01%
2022/01/21	2	72.50	0	0.00	72.30	2	13,394	0.01%
2022/01/20	0	0.00	1	74.90	75.10	-1	13,388	-0.01%
2022/01/18	1	76.00	1	75.10	75.10	0	13,634	0.00%
2022/01/13	1	74.79	11	74.13	74.60	-10	13,705	-0.07%
2022/01/12	0.1	74.40	2	74.30	74.40	-1.9	13,660	-0.01%
2022/01/11	1	73.60	1	73.60	73.50	0	13,650	0.00%
2022/01/10	1.2	74.78	0	0.00	74.90	1.2	13,727	0.01%
2022/01/07	0	0.00	1	74.70	73.70	-1	13,863	-0.01%
2022/01/06	2.3	73.72	1.5	73.83	73.80	0.8	13,995	0.01%
2022/01/05	2	75.85	1	75.60	75.90	1	14,067	0.01%
2022/01/04	0	0.00	22	76.59	77.20	-22	14,085	-0.16%
2022/01/03	1.5	76.37	0	0.00	76.20	1.5	14,124	0.01%
2021/12/30	0	0.00	4	78.10	78.10	-4	14,152	-0.03%
2021/12/29	0	0.00	2	76.65	76.60	-2	14,294	-0.01%
2021/12/27	0.2	76.10	0	0.00	76.60	0.2	14,579	0.00%
2021/12/24	51	76.00	0	0.00	75.70	51	14,725	0.35%
2021/12/23	1	75.90	0	0.00	75.90	1	15,123	0.01%
2021/12/22	3	78.17	3	77.53	76.50	0	15,403	0.00%
2021/12/21	3	77.50	1	78.10	76.80	2	15,245	0.01%
2021/12/20	4	76.50	7	77.09	75.90	-3	15,025	-0.02%
2021/12/17	0	0.00	7	75.39	75.70	-7	14,877	-0.05%
2021/12/16	3	75.87	2	76.25	76.00	1	14,944	0.01%
2021/12/15	0.1	76.00	1	76.10	76.00	-0.9	14,956	-0.01%
2021/12/14	6	75.40	1	75.80	74.80	5	15,006	0.03%
2021/12/13	0	0.00	2	77.55	76.60	-2	14,963	-0.01%
2021/12/10	3	77.87	0.5	77.80	77.80	2.5	15,132	0.02%
2021/12/09	0	0.00	5	77.54	77.50	-5	15,118	-0.03%
2021/12/08	21	78.52	3	77.73	76.90	18	15,080	0.12%
2021/12/07	5.3	77.60	1	77.10	77.50	4.3	14,987	0.03%
2021/12/06	4	77.83	0	0.00	77.50	4	14,955	0.03%
2021/12/03	19	78.69	4	78.73	78.80	15	14,926	0.10%
2021/12/02	38	78.72	67	79.58	79.80	-29	14,545	-0.20%
2021/12/01	72	75.92	230	74.84	76.00	-158	13,754	-1.15%	大賣/鉅額交易
2021/11/30	1	76.40	27	75.82	74.20	-26	13,587	-0.19%
2021/11/29	16.2	74.08	3	72.57	73.30	13.2	13,246	0.10%
2021/11/26	0	0.00	3	74.17	73.50	-3	13,296	-0.02%
2021/11/25	0	0.00	15	74.80	74.40	-15	13,187	-0.11%
2021/11/24	0.2	75.40	6	75.40	75.40	-5.8	13,138	-0.04%
2021/11/23	38	75.58	17	75.57	75.70	21	13,139	0.16%
2021/11/22	7	75.09	24.5	74.80	75.40	-17.5	12,838	-0.14%
2021/11/19	6	70.12	4	70.33	69.60	2	12,097	0.02%
2021/11/18	2	71.10	1	71.20	71.60	1	12,059	0.01%
2021/11/17	37	70.58	0	0.00	71.00	37	12,046	0.31%
2021/11/16	0	0.00	3	70.30	70.80	-3	12,080	-0.02%
2021/11/15	3	70.20	3	70.17	70.30	0	12,217	0.00%
2021/11/12	5	68.34	3.2	68.40	68.70	1.9	12,256	0.02%
2021/11/11	32.1	68.24	1	68.20	68.00	31.1	12,517	0.25%
2021/11/10	5	69.50	3	69.47	69.90	2	12,744	0.02%
2021/11/09	2	68.60	1	67.60	68.70	1	12,955	0.01%
2021/11/05	2	65.90	2	66.00	65.70	0	13,668	0.00%
2021/11/04	104	67.29	0	0.00	66.70	104	13,805	0.75%	大買/鉅額交易
2021/11/03	1	68.60	4	68.43	68.60	-3	13,729	-0.02%
2021/11/02	7	67.23	3	68.10	66.50	4	13,653	0.03%
2021/11/01	3	67.80	100	67.41	67.00	-97	13,621	-0.71%
2021/10/29	8	66.86	6	67.08	66.50	2	13,787	0.01%
2021/10/28	0	0.00	4.1	66.20	66.50	-4.1	13,799	-0.03%
2021/10/27	1	66.00	9	65.50	66.20	-8	13,851	-0.06%
2021/10/26	2	63.70	0	0.00	63.70	2	13,765	0.01%
2021/10/25	0.1	63.10	0	0.00	63.50	0.1	13,794	0.00%
2021/10/22	0.1	62.30	0	0.00	62.10	0.1	13,900	0.00%
2021/10/21	1	62.80	4	63.70	62.50	-3	14,044	-0.02%
2021/10/19	4	62.88	4	63.23	63.50	0	14,374	0.00%
2021/10/18	0	0.00	15	64.03	62.70	-15	14,627	-0.10%
2021/10/15	0	0.00	10	63.42	63.70	-10	15,092	-0.07%
2021/10/14	5	61.00	15	62.03	62.30	-10	15,126	-0.07%
2021/10/13	2.1	59.87	1	59.70	59.40	1.1	15,201	0.01%
2021/10/12	4	60.58	0	0.00	61.00	4	15,328	0.03%
2021/10/08	16	61.71	7	62.37	61.60	9	15,434	0.06%
2021/10/07	0	0.00	2	62.00	61.60	-2	15,727	-0.01%
2021/10/06	21	62.41	0	0.00	61.40	21	16,326	0.13%
2021/10/05	36	63.66	12	63.54	64.60	24	16,722	0.14%
2021/10/04	4	64.70	0	0.00	64.90	4	16,830	0.02%
2021/10/01	47	64.65	18	65.79	64.30	29	16,962	0.17%
2021/09/30	60	66.61	8	67.46	65.90	52	17,021	0.31%
2021/09/29	8	66.91	3	66.27	67.20	5	16,775	0.03%
2021/09/28	0	0.00	30	66.37	66.30	-30	16,631	-0.18%
2021/09/27	1	64.70	0	0.00	64.60	1	16,644	0.01%
2021/09/24	2	64.80	3	64.80	64.90	-1	16,907	-0.01%
2021/09/23	3	64.50	0	0.00	64.40	3	17,098	0.02%
2021/09/22	2	63.00	22	63.03	63.00	-20	17,247	-0.12%
2021/09/17	1	64.10	0	0.00	64.90	1	17,496	0.01%
2021/09/16	2	64.25	0	0.00	64.60	2	17,933	0.01%
2021/09/15	10	64.58	9	64.62	64.00	1	18,073	0.01%
2021/09/14	9	66.19	0	0.00	66.20	9	18,197	0.05%
2021/09/13	5	66.50	1	65.80	65.80	4	18,298	0.02%
2021/09/10	2	65.30	2	66.85	66.80	0	18,621	0.00%
2021/09/08	9.1	64.26	0.1	64.87	64.30	9	18,710	0.05%
2021/09/07	11.1	65.35	0	65.70	65.20	11.1	18,732	0.06%
2021/09/06	12	66.58	1	66.40	66.40	11	18,731	0.06%
2021/09/03	3.2	66.24	11	66.09	66.00	-7.9	18,706	-0.04%
2021/09/02	2	66.80	0	0.00	66.20	2	18,806	0.01%
2021/09/01	10	68.10	6	67.83	68.10	4	19,005	0.02%
2021/08/31	0.1	66.00	5	66.00	66.40	-4.9	18,924	-0.03%
2021/08/30	1	65.30	0	0.00	66.40	1	19,147	0.01%
2021/08/27	2	65.25	2	65.10	65.00	0	19,410	0.00%
2021/08/26	13	66.15	1	65.70	65.30	12	19,518	0.06%
2021/08/25	1	66.80	0	0.00	67.00	1	19,468	0.01%
2021/08/24	0	0.00	15	65.80	66.00	-15	19,624	-0.08%
2021/08/23	2	66.25	0	0.00	66.80	2	19,651	0.01%
2021/08/20	6	65.17	0	0.00	64.60	6	19,882	0.03%
2021/08/19	17	66.40	0	0.00	65.70	17	19,903	0.09%
2021/08/18	1	67.30	12.5	67.22	69.00	-11.5	19,830	-0.06%
2021/08/17	1	66.00	10	67.10	66.60	-9	19,940	-0.05%
2021/08/16	8	65.39	21.5	65.68	66.30	-13.5	19,744	-0.07%
2021/08/13	29	64.74	40	64.58	64.30	-11	19,530	-0.06%
2021/08/12	25	66.13	7	66.43	66.30	18	19,218	0.09%
2021/08/11	42	68.25	7	68.27	67.30	35	19,072	0.18%
2021/08/10	10.5	71.85	1.5	71.50	70.90	9	18,705	0.05%
2021/08/09	7.5	73.33	3	74.20	73.70	4.5	18,666	0.02%
2021/08/06	10.4	74.19	0	0.00	73.60	10.4	18,793	0.06%
2021/08/05	32	74.95	1	75.00	75.20	31	19,056	0.16%
2021/08/04	3	76.10	14	75.97	75.50	-11	19,443	-0.06%
2021/08/03	1.2	75.58	4	75.23	75.80	-2.8	19,608	-0.01%
2021/08/02	8	74.51	2	74.75	74.50	6	19,682	0.03%
2021/07/30	5	72.14	0	0.00	72.30	5	19,769	0.03%
2021/07/28	13	71.72	1.3	71.18	72.20	11.7	20,073	0.06%
2021/07/27	5	74.18	3	74.13	73.30	2	20,281	0.01%
2021/07/26	104	74.13	102	73.54	73.50	2	20,386	0.01%	大買/大賣/
2021/07/23	15.1	73.37	9	72.39	73.40	6.1	20,489	0.03%
2021/07/22	8.2	73.80	11	73.99	73.70	-2.8	20,352	-0.01%
2021/07/21	17.5	72.50	18	72.19	71.50	-0.5	20,224	0.00%
2021/07/20	5	74.82	4	75.15	74.50	1	19,822	0.01%
2021/07/19	19.1	75.69	9	76.10	75.60	10.1	19,898	0.05%
2021/07/16	18	77.49	21	77.43	77.40	-3	20,109	-0.01%
2021/07/15	166	78.78	156	78.13	78.60	10	20,084	0.05%	大買/大賣/
2021/07/14	11	78.02	1	77.80	77.80	10	20,052	0.05%
2021/07/13	52.2	77.15	171	78.59	76.90	-118.8	19,790	-0.60%	大賣/鉅額交易
2021/07/12	161.5	78.39	1	78.60	76.40	160.5	19,185	0.84%	大買/鉅額交易
2021/07/09	3	77.33	0	0.00	78.60	3	18,599	0.02%
2021/07/08	6.1	78.45	2	78.40	78.40	4.1	18,659	0.02%
2021/07/07	3.1	79.65	0.1	80.00	79.50	3	18,813	0.02%
2021/07/06	20	79.43	11	79.52	79.10	9	19,223	0.05%
2021/07/05	109	81.31	101.2	80.20	80.40	7.8	19,693	0.04%	大買/大賣/
2021/07/02	8	79.43	2	80.05	79.50	6	19,631	0.03%
2021/07/01	11	78.84	2	78.35	78.00	9	19,620	0.05%
2021/06/30	18	79.43	4	79.00	79.70	14	19,992	0.07%
2021/06/29	9	79.49	48	79.56	79.30	-39	20,802	-0.19%
2021/06/28	20	81.43	7.4	81.69	81.20	12.6	20,711	0.06%
2021/06/25	47.4	80.28	12.4	80.61	80.00	35	20,404	0.17%
2021/06/24	3	77.23	1	77.50	77.60	2	20,025	0.01%
2021/06/23	23.1	76.08	2	75.60	76.60	21.1	19,915	0.11%
2021/06/22	1	74.80	14	75.62	75.20	-13	19,616	-0.07%
2021/06/21	24.4	76.11	8	75.84	74.70	16.4	19,487	0.08%
2021/06/18	0	0.00	2	79.80	78.90	-2	19,175	-0.01%
2021/06/17	4	78.25	1	78.40	78.90	3	19,169	0.02%
2021/06/16	1.2	79.97	10	78.70	79.10	-8.8	19,225	-0.05%
2021/06/15	5	78.40	0	0.00	78.70	5	19,348	0.03%
2021/06/11	30	78.80	0	0.00	78.80	30	19,304	0.16%
2021/06/10	5	78.72	3	78.80	79.50	2	19,253	0.01%
2021/06/09	10	77.38	1	77.60	77.20	9	19,120	0.05%
2021/06/08	2	79.95	1,501	80.03	80.10	-1,499	19,109	-7.84%	大賣/鉅額交易
2021/06/07	4	79.25	0	0.00	79.40	4	19,165	0.02%
2021/06/04	9	83.17	5	81.90	82.20	4	19,066	0.02%
2021/06/03	3	83.03	5	83.96	83.60	-2	18,935	-0.01%
2021/06/02	3	81.20	2	81.20	81.60	1	18,891	0.01%
2021/06/01	6	82.37	6	83.02	81.30	0	19,089	0.00%
2021/05/31	7	81.37	3	81.40	81.90	4	19,265	0.02%
2021/05/28	6	81.10	1.4	81.46	80.60	4.6	19,541	0.02%
2021/05/27	1	76.80	1	77.90	78.30	0	19,505	0.00%
2021/05/26	1	78.00	0	0.00	77.80	1	19,647	0.01%
2021/05/25	2	78.70	1	78.20	78.80	1	19,919	0.01%
2021/05/24	6	74.63	2	76.95	76.60	4	20,106	0.02%
2021/05/21	8	76.84	3	77.37	76.30	5	20,324	0.02%
2021/05/20	2	75.65	5	76.00	75.20	-3	20,659	-0.01%
2021/05/19	2.4	75.08	1	74.20	75.10	1.4	21,212	0.01%
2021/05/18	2	77.05	3	76.63	76.80	-1	21,152	0.00%
2021/05/17	4	68.88	6	72.00	71.70	-2	21,207	-0.01%
2021/05/14	13	74.14	11	76.21	73.00	2	21,068	0.01%
2021/05/13	17.2	71.09	8	72.25	74.30	9.2	20,903	0.04%
2021/05/12	2.2	72.99	11.1	72.23	73.40	-8.9	20,714	-0.04%
2021/05/11	20.2	77.45	12	78.85	76.50	8.2	20,739	0.04%
2021/05/10	3	83.13	2	83.60	82.10	1	20,746	0.00%
2021/05/07	3	84.13	6	83.80	85.50	-3	20,756	-0.01%
2021/05/06	1	83.80	0	0.00	82.90	1	20,692	0.00%
2021/05/05	3	85.00	0	0.00	82.70	3	20,497	0.01%
2021/05/04	16.1	86.90	2.1	86.21	85.30	14	20,372	0.07%
2021/05/03	14.7	90.06	10.1	90.96	87.70	4.6	20,113	0.02%
2021/04/29	12	92.41	2	94.10	91.60	10	19,847	0.05%
2021/04/28	12	94.08	2	95.00	94.40	10	19,756	0.05%
2021/04/27	6	94.08	0	0.00	94.00	6	19,929	0.03%
2021/04/26	6	95.63	7	95.79	95.90	-1	19,902	-0.01%
2021/04/23	32.1	92.87	19	93.11	94.40	13.1	19,919	0.07%
2021/04/22	40.2	94.34	2.3	94.37	93.40	37.9	19,931	0.19%
2021/04/21	31.1	99.30	18	98.37	98.30	13.1	19,622	0.07%
2021/04/20	5	100.46	15	100.65	99.70	-10	19,558	-0.05%
2021/04/19	2.2	100.23	2	100.00	99.40	0.2	19,730	0.00%
2021/04/16	0	0.00	4	98.60	98.70	-4	20,139	-0.02%
2021/04/15	7	99.07	5	98.78	99.00	2	20,435	0.01%
2021/04/14	12	99.40	4	99.70	99.70	8	20,480	0.04%
2021/04/13	10.2	101.33	10	101.20	100.00	0.2	20,503	0.00%
2021/04/12	48.1	99.69	46	98.93	99.10	2.1	20,485	0.01%
2021/04/09	14.3	100.44	181.2	102.12	102.50	-166.9	20,283	-0.82%	大賣/鉅額交易
2021/04/08	9	97.72	10	98.12	98.30	-1	19,732	-0.01%
2021/04/07	9	97.38	2	97.10	97.10	7	19,728	0.04%
2021/04/06	116.1	98.10	23	97.33	97.30	93.1	19,707	0.47%	大買/
2021/04/01	22	99.67	21.6	98.63	100.50	0.4	19,449	0.00%
2021/03/31	9	92.99	11	91.99	91.90	-2	18,561	-0.01%
2021/03/30	2	91.00	2	91.30	92.20	0	18,589	0.00%
2021/03/29	2	92.50	1	92.40	91.20	1	18,703	0.01%
2021/03/24	4.3	90.72	2	90.30	90.00	2.3	19,048	0.01%
2021/03/23	1	91.70	0	0.00	91.70	1	19,141	0.01%
2021/03/22	1	90.90	0	0.00	90.90	1	19,233	0.01%
2021/03/19	1	93.60	27	92.72	92.50	-26	19,282	-0.13%
2021/03/18	8	94.74	10.4	95.04	95.50	-2.4	19,232	-0.01%
2021/03/17	5	92.88	15	93.60	91.90	-10	19,428	-0.05%
2021/03/16	0	0.00	1	94.00	93.40	-1	19,642	-0.01%
2021/03/15	6	92.87	9	92.96	93.20	-3	19,972	-0.02%
2021/03/12	1.1	92.96	4	93.40	93.50	-2.9	20,216	-0.01%
2021/03/11	1	91.00	3	89.63	91.40	-2	20,465	-0.01%
2021/03/10	1	88.10	0	0.00	87.60	1	21,091	0.00%
2021/03/09	7	86.60	52	86.46	86.70	-45	21,468	-0.21%
2021/03/08	6.3	89.36	170	89.00	88.60	-163.7	22,177	-0.74%	大賣/鉅額交易
2021/03/05	3	89.60	2	90.00	89.70	1	22,681	0.00%
2021/03/04	261	94.00	12	93.18	91.80	249	22,635	1.10%	大買/鉅額交易
2021/03/03	37.3	92.43	31	91.87	92.00	6.3	22,511	0.03%
2021/03/02	22	99.31	20	96.28	95.50	2	22,276	0.01%
2021/02/26	28	96.80	65	96.71	96.50	-37	22,274	-0.17%
2021/02/25	63	99.90	85	100.09	98.50	-22	22,237	-0.10%
2021/02/24	16	99.23	37	99.08	96.60	-21	22,219	-0.09%
2021/02/23	6	96.20	187	97.29	98.40	-181	21,957	-0.82%	大賣/鉅額交易
2021/02/22	19	97.18	29	97.34	97.10	-10	21,922	-0.05%
2021/02/19	15	93.43	19	93.42	93.00	-4	21,797	-0.02%
2021/02/18	7	89.97	3	90.57	89.90	4	21,892	0.02%
2021/02/17	16	89.85	23	90.60	89.90	-7	22,303	-0.03%
2021/02/05	6.1	87.26	4	86.60	86.70	2.1	22,090	0.01%
2021/02/04	5	85.80	1	86.00	86.60	4	22,357	0.02%
2021/02/03	2	87.05	2	87.45	86.30	0	22,408	0.00%
2021/02/02	39.2	87.84	39	88.24	86.90	0.2	22,289	0.00%
2021/02/01	52	85.55	27	86.30	86.30	25	21,772	0.11%
2021/01/29	8	80.51	9	81.51	79.90	-1	21,489	0.00%
2021/01/28	8	78.96	7	79.86	79.40	1	21,291	0.00%
2021/01/27	1	83.50	0.3	84.00	82.50	0.7	21,208	0.00%
2021/01/26	3	83.43	0	0.00	83.00	3	21,177	0.01%
2021/01/25	3	85.17	0	0.00	85.10	3	21,098	0.01%
2021/01/22	1	85.00	0	0.00	85.40	1	21,067	0.00%
2021/01/21	2	85.85	0	0.00	85.80	2	21,102	0.01%
2021/01/20	11.2	85.69	11	86.65	84.30	0.2	21,175	0.00%
2021/01/19	0.3	86.42	16	86.09	86.80	-15.7	21,044	-0.07%
2021/01/18	6	86.42	40	84.10	86.00	-34	21,034	-0.16%
2021/01/15	19	87.59	6	87.75	86.20	13	20,941	0.06%
2021/01/14	14	91.09	17.1	88.65	89.80	-3.1	20,784	-0.01%
2021/01/13	4	88.78	4	89.00	88.70	0	20,666	0.00%
2021/01/12	11.1	87.96	15	90.05	87.70	-3.9	20,534	-0.02%
2021/01/11	22	91.52	55	91.62	91.20	-33	20,327	-0.16%
2021/01/08	29	95.34	14	95.26	96.70	15	19,981	0.08%
2021/01/07	17.1	93.38	4	93.28	92.80	13.1	19,808	0.07%
2021/01/06	1	91.50	8	91.93	91.50	-7	20,333	-0.03%
2021/01/05	18	92.50	38	92.11	90.50	-20	20,428	-0.10%
2021/01/04	34	89.36	37	90.52	90.70	-3	20,516	-0.01%
2020/12/31	18	86.46	12	86.49	86.80	6	20,634	0.03%
2020/12/30	12	87.12	15	88.43	87.30	-3	21,205	-0.01%
2020/12/29	14	87.09	28	87.00	87.00	-14	21,092	-0.07%
2020/12/28	14	88.64	70	86.99	89.10	-56	21,056	-0.27%
2020/12/25	57.1	85.73	0	0.00	84.00	57.1	20,958	0.27%
2020/12/24	38	85.20	8	85.48	85.30	30	21,220	0.14%
2020/12/23	5	81.70	8	81.96	83.00	-3	21,196	-0.01%
2020/12/22	19	82.93	11	84.14	81.20	8	21,100	0.04%
2020/12/21	4	84.33	1	83.90	84.20	3	20,900	0.01%
2020/12/18	11	85.19	4	86.15	84.80	7	20,833	0.03%
2020/12/17	8.1	86.22	8	86.96	85.70	0.1	20,928	0.00%
2020/12/16	5	86.30	18	86.11	85.80	-13	20,906	-0.06%
2020/12/15	8	84.91	7	85.87	84.10	1	20,956	0.00%
2020/12/14	5	84.94	1	83.80	85.30	4	21,185	0.02%
2020/12/11	79	85.51	14	85.19	85.30	65	21,155	0.31%
2020/12/10	24.2	88.96	13	88.75	88.30	11.2	20,817	0.05%
2020/12/09	40	89.69	106	90.11	91.90	-66	20,778	-0.32%	大賣/
2020/12/08	19	87.01	13	87.01	88.00	6	20,368	0.03%
2020/12/07	5	88.74	5	88.68	88.30	0	20,163	0.00%
2020/12/04	47	87.40	3	88.17	87.60	44	19,684	0.22%
2020/12/03	118	83.97	309	83.37	83.80	-191	19,057	-1.00%	大買/大賣/鉅額交易
2020/12/02	241	81.66	11	81.49	81.50	230	18,803	1.22%	大買/鉅額交易
2020/12/01	207	76.00	218	77.03	76.90	-11	17,987	-0.06%	大買/大賣/
2020/11/30	3	72.40	49	72.46	72.40	-46	17,621	-0.26%
2020/11/27	10	72.15	3	72.20	71.30	7	17,549	0.04%
2020/11/26	2	69.70	2	69.60	70.70	0	17,401	0.00%
2020/11/25	20	69.45	16	69.60	69.30	4	17,496	0.02%
2020/11/24	35	71.20	17	72.48	71.00	18	17,273	0.10%
2020/11/23	17	71.58	4	71.75	71.60	13	17,100	0.08%
2020/11/20	127	68.61	203.2	68.24	68.80	-76.2	16,876	-0.45%	大買/大賣/
2020/11/19	2	67.70	19	67.84	67.80	-17	16,884	-0.10%
2020/11/18	12	66.45	2	66.55	67.00	10	16,738	0.06%
2020/11/17	221	67.37	15	66.77	67.10	206	16,602	1.24%	大買/鉅額交易
2020/11/16	1	64.10	26	63.94	64.20	-25	16,250	-0.15%
2020/11/13	2	61.70	10	62.17	62.20	-8	16,244	-0.05%
2020/11/12	1	62.00	43	62.04	62.00	-42	16,291	-0.26%
2020/11/10	0	0.00	3	60.60	60.60	-3	15,986	-0.02%
2020/11/09	0	0.00	8	60.49	60.40	-8	15,981	-0.05%
2020/11/06	0	0.00	29	59.88	59.80	-29	16,189	-0.18%
2020/11/05	1	59.70	0	0.00	59.40	1	16,279	0.01%
2020/11/04	15	58.65	2	58.20	59.00	13	16,418	0.08%
2020/11/03	2	58.75	4	58.98	58.80	-2	16,611	-0.01%
2020/11/02	7	57.60	0	0.00	57.80	7	17,090	0.04%
2020/10/30	1	57.80	8	57.78	57.80	-7	17,354	-0.04%
2020/10/29	0	0.00	5	57.72	58.20	-5	17,450	-0.03%
2020/10/28	3	58.60	83	58.75	58.30	-80	17,486	-0.46%
2020/10/27	3	59.60	2	59.65	59.50	1	17,421	0.01%
2020/10/26	2	60.60	0	0.00	60.50	2	17,388	0.01%
2020/10/23	1	61.30	1	61.30	61.40	0	17,414	0.00%
2020/10/22	5	61.34	9	61.09	61.80	-4	17,445	-0.02%
2020/10/21	2	61.70	0	0.00	61.90	2	17,508	0.01%
2020/10/20	1	62.10	5	61.68	62.10	-4	17,661	-0.02%
2020/10/19	16	61.76	15	61.70	61.80	1	17,705	0.01%
2020/10/16	8	60.61	12	60.47	60.10	-4	17,779	-0.02%
2020/10/15	8	61.98	63	61.60	61.50	-55	17,777	-0.31%
2020/10/14	10	62.42	19	62.60	62.30	-9	17,593	-0.05%
2020/10/13	166	60.05	10	60.81	61.40	156	16,959	0.92%	大買/鉅額交易
2020/10/12	136	61.18	32	61.01	60.50	104	16,700	0.62%	大買/鉅額交易
2020/10/08	211	58.04	204	58.46	59.40	7	16,548	0.04%	大買/大賣/
2020/10/07	3	59.40	222	59.07	59.60	-219	16,572	-1.32%	大賣/鉅額交易
2020/10/06	1	56.80	0	0.00	56.60	1	16,497	0.01%
2020/10/05	0	0.00	51	56.85	56.30	-51	16,602	-0.31%
2020/09/30	3	57.10	24	57.02	57.50	-21	16,613	-0.13%
2020/09/29	25	56.24	141	56.26	56.90	-116	16,445	-0.71%	大賣/鉅額交易
2020/09/28	13	55.68	16	54.86	55.10	-3	16,302	-0.02%
2020/09/25	1	52.50	1	52.60	52.50	0	16,335	0.00%
2020/09/24	10	52.73	8	52.64	52.90	2	16,402	0.01%
2020/09/23	15	53.51	9	53.90	53.30	6	16,387	0.04%
2020/09/22	120	55.30	1	54.90	54.90	119	16,460	0.72%	大買/鉅額交易
2020/09/21	93	56.93	14	56.91	56.60	79	16,429	0.48%
2020/09/18	45	56.58	6	56.82	56.30	39	16,524	0.24%
2020/09/17	373	56.29	140	56.03	56.80	233	16,514	1.41%	大買/大賣/鉅額交易
2020/09/16	3	55.13	20	55.06	55.20	-17	16,235	-0.10%
2020/09/15	2	54.90	10	54.58	54.50	-8	16,257	-0.05%
2020/09/14	6	54.15	4	54.63	54.80	2	16,423	0.01%
2020/09/11	3	53.20	0	0.00	53.30	3	16,317	0.02%
2020/09/10	3	53.40	7	53.23	53.00	-4	16,426	-0.02%
2020/09/08	2	54.60	2	54.85	54.80	0	16,605	0.00%
2020/09/07	7	54.86	9	54.60	54.30	-2	16,587	-0.01%
2020/09/04	5	52.00	1	52.40	52.80	4	16,544	0.02%
2020/09/03	1	53.40	4	53.25	53.20	-3	16,641	-0.02%
2020/09/02	3	50.97	1	51.10	51.10	2	16,572	0.01%
2020/09/01	1	52.20	0	0.00	52.30	1	16,880	0.01%
2020/08/31	8	52.26	2	52.10	51.90	6	17,363	0.03%
2020/08/28	124	53.64	122	54.09	53.90	2	17,704	0.01%	大買/大賣/
2020/08/27	8	53.91	1	54.20	54.00	7	17,922	0.04%
2020/08/26	13	53.42	6	53.68	53.40	7	17,981	0.04%
2020/08/25	10	52.72	3	52.40	53.00	7	17,901	0.04%
2020/08/24	2	49.75	1	50.80	51.00	1	17,951	0.01%
2020/08/21	4	49.60	4	50.03	49.85	0	18,240	0.00%
2020/08/20	8	49.61	11	49.61	49.20	-3	18,129	-0.02%
2020/08/19	17	52.16	7	52.87	51.80	10	17,858	0.06%
2020/08/18	7	55.54	3	55.27	55.10	4	17,340	0.02%
2020/08/17	2	54.55	0	0.00	54.40	2	17,246	0.01%
2020/08/14	7	54.91	8	54.60	55.10	-1	17,223	-0.01%
2020/08/13	6	55.17	1	55.70	55.40	5	17,202	0.03%
2020/08/12	14	54.19	9	54.99	55.10	5	17,282	0.03%
2020/08/11	4	55.50	12	54.97	55.70	-8	17,177	-0.05%
2020/08/10	13	54.06	4	54.20	54.40	9	17,148	0.05%
2020/08/07	8	55.19	6	55.53	55.00	2	17,295	0.01%
2020/08/06	21	56.72	18	56.30	56.40	3	17,063	0.02%
2020/08/05	17	58.10	16	58.40	58.00	1	16,667	0.01%
2020/08/04	206	58.60	12	58.89	58.70	194	16,474	1.18%	大買/鉅額交易
2020/08/03	21	60.02	7	59.59	59.30	14	16,402	0.09%
2020/07/31	1	59.80	1	60.30	60.60	0	16,480	0.00%
2020/07/30	2	59.90	1	60.10	60.20	1	16,520	0.01%
2020/07/29	6	58.70	1	59.00	58.90	5	16,481	0.03%
2020/07/28	1	60.10	7	60.03	59.50	-6	16,514	-0.04%
2020/07/27	15	59.81	9	60.57	59.60	6	16,716	0.04%
2020/07/24	128	61.50	4	61.15	60.40	124	16,853	0.74%	大買/鉅額交易
2020/07/23	5	61.82	6	61.93	62.00	-1	16,968	-0.01%
2020/07/22	10	61.91	15	62.04	61.70	-5	17,022	-0.03%
2020/07/21	6	61.08	115	61.20	61.20	-109	16,870	-0.65%	大賣/鉅額交易
2020/07/20	1	60.50	11	61.05	60.80	-10	16,851	-0.06%
2020/07/17	31	60.39	39	60.56	60.20	-8	17,012	-0.05%
2020/07/16	11	60.45	17	61.25	60.30	-6	17,295	-0.03%
2020/07/15	145	60.76	9	60.63	60.10	136	17,225	0.79%	大買/鉅額交易
2020/07/14	34	62.18	12.1	61.77	61.50	21.9	17,222	0.13%
2020/07/13	20	62.34	58	61.74	62.70	-38	16,903	-0.22%
2020/07/10	15	59.81	27.1	59.72	59.60	-12.1	16,663	-0.07%
2020/07/09	3	61.03	6	61.05	61.00	-3	16,657	-0.02%
2020/07/08	2	60.20	2	60.70	60.20	0	16,765	0.00%
2020/07/07	51	60.00	64	60.35	60.80	-13	16,817	-0.08%
2020/07/06	14	59.89	3	60.03	60.20	11	16,885	0.07%
2020/07/03	3	59.80	0	0.00	59.80	3	17,143	0.02%
2020/07/02	13	60.57	20	60.57	60.50	-7	17,551	-0.04%
2020/07/01	23	61.26	15	61.05	61.00	8	17,699	0.05%
2020/06/30	6	60.88	2	61.00	61.00	4	17,652	0.02%
2020/06/29	4.1	59.34	2	59.40	59.50	2.1	17,948	0.01%
2020/06/24	0	0.00	1	60.20	60.80	-1	17,985	-0.01%
2020/06/23	0	0.00	1	60.20	60.00	-1	18,192	-0.01%
2020/06/22	2	60.10	0	0.00	59.90	2	18,532	0.01%
2020/06/19	57	59.94	0	0.00	59.80	57	18,742	0.30%
2020/06/18	15	60.25	0	0.00	60.40	15	18,709	0.08%
2020/06/17	10	61.37	3	60.90	60.60	7	18,849	0.04%
2020/06/16	1	60.90	2	61.10	61.50	-1	19,172	-0.01%
2020/06/15	22	60.26	1	60.40	60.00	21	19,427	0.11%
2020/06/12	26	60.62	3	60.40	61.20	23	19,493	0.12%
2020/06/11	33	62.33	9	62.32	61.80	24	19,631	0.12%
2020/06/10	3	63.90	4	63.85	64.00	-1	19,580	-0.01%
2020/06/09	81	63.61	13	63.67	63.40	68	19,695	0.35%
2020/06/08	5	64.12	5	63.10	63.80	0	19,846	0.00%
2020/06/05	8.1	63.58	6	63.77	64.20	2.1	19,428	0.01%
2020/06/04	24	62.46	28	62.54	62.20	-4	18,970	-0.02%
2020/06/03	2	59.90	126	60.85	61.20	-124	18,536	-0.67%	大賣/鉅額交易
2020/06/02	125	60.25	4	60.60	60.10	121	18,384	0.66%	大買/鉅額交易
2020/06/01	14	60.83	16	60.84	60.90	-2	18,384	-0.01%
2020/05/29	41	59.93	2	60.30	59.80	39	18,412	0.21%
2020/05/28	17	61.90	14.2	62.63	60.90	2.8	18,336	0.02%
2020/05/27	7	60.83	14	60.75	60.70	-7	18,213	-0.04%
2020/05/26	14	60.64	1	61.00	60.70	13	18,430	0.07%
2020/05/25	4	59.33	1	59.40	59.70	3	18,475	0.02%
2020/05/22	13	60.80	2	59.60	59.40	11	18,595	0.06%
2020/05/21	3	60.70	0	0.00	60.80	3	18,609	0.02%
2020/05/20	9	60.07	0	0.00	59.90	9	18,581	0.05%
2020/05/19	6	58.92	2	59.70	59.20	4	18,672	0.02%
2020/05/18	9.2	59.03	1	58.70	58.50	8.2	18,652	0.04%
2020/05/15	1	60.00	0	0.00	60.10	1	18,773	0.01%
2020/05/14	6	60.92	3	61.17	60.00	3	18,736	0.02%
2020/05/13	2	62.95	1	63.00	62.90	1	18,450	0.01%
2020/05/12	4	63.68	2	64.00	63.60	2	18,589	0.01%
2020/05/11	3	64.87	0	0.00	64.70	3	18,536	0.02%
2020/05/08	3	64.33	0	0.00	63.80	3	18,492	0.02%
2020/05/07	4	64.48	1	64.20	64.40	3	18,441	0.02%
2020/05/06	6	63.83	5	63.76	63.30	1	18,319	0.01%
2020/05/05	2	63.85	4	63.35	63.00	-2	18,303	-0.01%
2020/05/04	10	62.71	23	62.90	62.80	-13	18,661	-0.07%
2020/04/30	4	65.05	39	65.39	65.00	-35	18,567	-0.19%
2020/04/29	26	64.06	23	64.10	64.20	3	18,365	0.02%
2020/04/28	14	62.87	10	62.45	63.20	4	18,233	0.02%
2020/04/27	1	60.30	6	61.22	61.60	-5	18,118	-0.03%
2020/04/24	11	59.18	2	59.50	59.10	9	18,035	0.05%
2020/04/23	2	59.50	0	0.00	59.40	2	17,998	0.01%
2020/04/22	1	57.90	117	59.22	59.90	-116	17,919	-0.65%	大賣/鉅額交易
2020/04/21	7	58.56	6	59.22	58.00	1	17,733	0.01%
2020/04/20	14	60.94	2	61.10	60.80	12	17,473	0.07%
2020/04/17	13	61.87	10	62.70	61.10	3	17,652	0.02%
2020/04/16	3	61.57	9	61.01	61.60	-6	17,438	-0.03%
2020/04/15	1	60.90	1	61.30	61.30	0	17,361	0.00%
2020/04/14	3	60.67	2	60.80	60.70	1	17,341	0.01%
2020/04/13	6	60.10	4	59.95	59.80	2	17,368	0.01%
2020/04/10	4	62.35	0	0.00	62.00	4	17,119	0.02%
2020/04/09	27	63.17	19	64.02	62.60	8	17,198	0.05%
2020/04/08	12	63.28	3	62.10	63.40	9	17,481	0.05%
2020/04/07	5	60.30	1	59.20	62.00	4	17,099	0.02%
2020/04/06	10	55.87	26	54.66	56.40	-16	16,665	-0.10%
2020/04/01	9	53.53	14	53.56	53.90	-5	16,459	-0.03%
2020/03/31	22	54.15	6	52.60	53.70	16	16,285	0.10%
2020/03/30	2	54.40	1	53.00	53.90	1	15,892	0.01%
2020/03/27	16	55.89	32	56.56	55.00	-16	15,737	-0.10%
2020/03/26	28	53.05	4	54.08	54.00	24	15,448	0.16%
2020/03/25	13	52.21	1	52.20	52.60	12	15,288	0.08%
2020/03/24	0	0.00	2	47.80	48.30	-2	15,366	-0.01%
2020/03/23	11	44.27	0	0.00	44.20	11	15,378	0.07%
2020/03/20	1	47.10	4	49.13	48.65	-3	15,594	-0.02%
2020/03/19	14	45.28	3	45.90	45.20	11	15,699	0.07%
2020/03/18	5	51.94	4	51.33	50.20	1	15,940	0.01%
2020/03/17	12	54.51	2	55.00	54.10	10	15,935	0.06%
2020/03/16	13	59.95	2	61.25	59.20	11	15,889	0.07%
2020/03/13	5	61.44	6	61.55	62.90	-1	15,789	-0.01%
2020/03/12	16	66.39	11	66.49	66.00	5	15,712	0.03%
2020/03/11	10	73.10	2	73.75	72.60	8	15,616	0.05%
2020/03/10	1	74.00	7	74.07	74.90	-6	16,247	-0.04%
2020/03/09	26	75.66	7	75.40	74.80	19	16,399	0.12%
2020/03/06	6	78.72	5	78.50	78.50	1	16,572	0.01%
2020/03/05	21	79.61	18	80.14	80.10	3	16,512	0.02%
2020/03/04	1	77.80	1	78.40	78.60	0	16,441	0.00%
2020/03/03	2	78.40	4	78.58	77.80	-2	16,394	-0.01%
2020/03/02	2	75.05	1	75.20	76.30	1	16,307	0.01%
2020/02/27	34	77.70	1.1	79.37	77.30	32.9	16,166	0.20%
2020/02/26	3	81.50	0	0.00	81.40	3	15,899	0.02%
2020/02/25	3	83.37	2	83.40	83.30	1	15,824	0.01%
2020/02/24	3	83.27	1	85.00	84.50	2	15,791	0.01%
2020/02/20	1	83.30	0	0.00	83.60	1	15,878	0.01%
2020/02/19	0	0.00	1	84.80	84.80	-1	15,889	-0.01%
2020/02/18	7	84.44	0	0.00	83.80	7	15,912	0.04%
2020/02/17	27	87.89	41	87.87	88.00	-14	15,974	-0.09%
2020/02/14	6	86.67	10	86.66	86.80	-4	15,958	-0.03%
2020/02/13	0	0.00	2	86.20	86.50	-2	15,905	-0.01%
2020/02/11	0	0.00	5	84.24	85.10	-5	15,604	-0.03%
2020/02/10	1	83.40	26	83.01	83.50	-25	15,557	-0.16%
2020/02/07	2	84.45	1	84.30	84.30	1	15,720	0.01%
2020/02/06	11	84.79	11	84.96	85.10	0	16,029	0.00%
2020/02/05	1	83.30	5	84.30	84.40	-4	16,011	-0.02%
2020/02/04	1	78.80	0	0.00	79.90	1	15,700	0.01%
2020/02/03	1	78.40	0	0.00	79.40	1	15,804	0.01%
2020/01/31	8	78.96	1	78.30	78.10	7	15,856	0.04%
2020/01/30	1	80.40	36	78.70	77.80	-35	15,773	-0.22%
2020/01/17	0	0.00	5	83.60	83.60	-5	15,652	-0.03%
2020/01/16	3	83.20	7	83.34	83.40	-4	15,683	-0.03%
2020/01/14	3	86.00	3	85.03	85.30	0	15,890	0.00%
2020/01/13	4	86.03	23	86.00	85.50	-19	15,918	-0.12%
2020/01/10	2	83.80	2	83.10	84.30	0	15,943	0.00%
2020/01/09	5	84.12	0	0.00	83.40	5	15,933	0.03%
2020/01/08	3	83.87	5	84.08	82.60	-2	15,985	-0.01%
2020/01/07	21	80.29	3	81.30	81.10	18	15,937	0.11%
2020/01/06	0	0.00	22	83.67	83.70	-22	16,165	-0.14%
2020/01/03	0	0.00	13	84.31	84.80	-13	16,883	-0.08%
2020/01/02	5	86.98	21	85.95	86.00	-16	16,981	-0.09%
2019/12/31	3	83.30	0	0.00	83.40	3	16,518	0.02%
2019/12/30	0	0.00	13	84.52	84.50	-13	16,674	-0.08%
2019/12/27	5	84.30	5	83.60	83.60	0	16,779	0.00%
2019/12/26	10	84.00	2	84.00	83.70	8	16,857	0.05%
2019/12/25	10	83.50	3	83.50	84.10	7	17,027	0.04%
2019/12/24	0	0.00	6	83.20	83.50	-6	17,325	-0.03%
2019/12/23	1	83.40	1	82.90	82.60	0	17,442	0.00%
2019/12/20	6	84.82	3	84.50	83.50	3	17,427	0.02%
2019/12/19	10	85.60	4	85.60	85.50	6	17,330	0.03%
2019/12/18	8	84.05	20	84.20	84.00	-12	17,121	-0.07%
2019/12/17	7	83.96	6	85.03	85.30	1	16,935	0.01%
2019/12/16	61	81.91	27	83.17	82.80	34	16,537	0.21%
2019/12/13	13	80.69	4	79.68	79.60	9	16,307	0.06%
2019/12/12	23	76.79	17	77.44	77.30	6	16,202	0.04%
2019/12/11	0	0.00	1	77.00	75.60	-1	16,149	-0.01%
2019/12/10	5	75.36	1	75.80	75.10	4	15,982	0.03%
2019/12/09	2	76.00	1	76.70	76.00	1	15,918	0.01%
2019/12/06	13	77.19	7	76.99	75.30	6	15,863	0.04%
2019/12/05	246	75.86	111	77.11	77.20	135	15,614	0.86%	大買/大賣/鉅額交易
2019/12/04	0	0.00	3	72.30	72.60	-3	15,170	-0.02%
2019/12/03	4	73.28	11	73.01	73.30	-7	15,695	-0.04%
2019/12/02	0	0.00	6	71.30	71.60	-6	15,683	-0.04%
2019/11/28	1	71.80	5	71.78	71.70	-4	15,743	-0.03%
2019/11/27	1	71.70	6	71.55	71.10	-5	16,042	-0.03%
2019/11/26	1	71.50	0	0.00	70.80	1	16,240	0.01%
2019/11/21	2	69.35	0	0.00	69.30	2	16,432	0.01%
2019/11/19	0	0.00	1	71.70	71.20	-1	16,383	-0.01%
2019/11/18	2	71.20	3	71.30	71.10	-1	16,350	-0.01%
2019/11/15	0	0.00	4	68.83	69.00	-4	16,425	-0.02%
2019/11/14	1	67.00	3	68.00	67.20	-2	16,375	-0.01%
2019/11/13	5	70.64	1	71.10	69.90	4	16,213	0.02%
2019/11/11	0	0.00	4	71.50	71.20	-4	16,841	-0.02%
2019/11/08	1	72.90	3	72.40	72.40	-2	16,960	-0.01%
2019/11/07	0	0.00	3	72.30	72.40	-3	17,237	-0.02%
2019/11/06	4	73.00	0	0.00	72.50	4	17,622	0.02%
2019/11/05	5	72.70	37	72.19	73.00	-32	17,609	-0.18%
2019/11/04	2	69.80	1	69.80	69.80	1	17,614	0.01%
2019/11/01	4	70.00	2	69.30	70.60	2	17,772	0.01%
2019/10/31	0	0.00	1	70.50	70.00	-1	18,113	-0.01%
2019/10/30	2	71.00	5	71.50	71.10	-3	18,232	-0.02%
2019/10/29	4	72.48	0	0.00	72.30	4	18,513	0.02%
2019/10/28	0	0.00	2	72.10	71.90	-2	18,880	-0.01%
2019/10/24	1	71.00	1	70.80	71.30	0	19,474	0.00%
2019/10/23	6	70.67	0	0.00	70.60	6	20,013	0.03%
2019/10/22	3	71.10	1	71.50	70.90	2	20,315	0.01%
2019/10/18	5	72.02	11	72.02	72.30	-6	21,155	-0.03%
2019/10/17	1	70.20	2	69.50	70.40	-1	21,006	0.00%
2019/10/16	10	70.57	5	70.54	70.00	5	21,169	0.02%
2019/10/15	9	70.29	0	0.00	69.60	9	21,329	0.04%
2019/10/14	7	72.66	4	73.20	71.70	3	21,521	0.01%
2019/10/09	7	73.43	27	73.90	71.40	-20	21,722	-0.09%
2019/10/08	33	78.91	8	78.90	78.60	25	22,011	0.11%
2019/10/07	0	0.00	6.2	81.94	81.70	-6.2	22,204	-0.03%
2019/10/04	2	80.00	0	0.00	79.20	2	22,600	0.01%
2019/10/03	11	79.88	0	0.00	79.90	11	22,655	0.05%
2019/10/01	10	81.70	3	82.50	83.10	7	22,863	0.03%
2019/09/27	24	81.30	0	0.00	80.50	24	23,213	0.10%
2019/09/26	8	83.16	1	83.30	84.30	7	23,309	0.03%
2019/09/25	2	83.70	1	85.00	85.00	1	23,355	0.00%
2019/09/24	0	0.00	8	85.41	85.40	-8	23,564	-0.03%
2019/09/23	1	83.40	20	84.80	85.00	-19	23,513	-0.08%
2019/09/20	5	81.78	23	82.50	82.90	-18	23,470	-0.08%
2019/09/19	4	81.38	10	81.03	81.40	-6	23,507	-0.03%
2019/09/18	6	82.38	12	82.43	82.10	-6	23,652	-0.03%
2019/09/17	16	80.37	43	82.43	82.00	-27	23,426	-0.12%
2019/09/16	1	76.70	3	78.43	78.10	-2	23,070	-0.01%
2019/09/12	3	77.80	2	77.80	77.80	1	22,934	0.00%
2019/09/10	1	76.80	14.1	76.57	76.50	-13.1	23,073	-0.06%
2019/09/09	3	76.37	15	76.50	76.50	-12	22,963	-0.05%
2019/09/06	2	76.85	2	76.70	77.10	0	22,935	0.00%
2019/09/05	32	76.13	48.4	76.17	76.90	-16.4	22,727	-0.07%
2019/09/04	2	73.30	14	73.18	73.00	-12	22,048	-0.05%
2019/09/02	1	72.00	10	71.53	71.80	-9	21,945	-0.04%
2019/08/30	3	70.00	3	71.79	70.40	0	22,042	0.00%
2019/08/29	14	70.90	1	70.80	70.90	13	21,791	0.06%
2019/08/28	1	72.50	4	72.60	73.50	-3	21,629	-0.01%
2019/08/27	0	0.00	1	72.20	72.40	-1	21,576	0.00%
2019/08/26	0	0.00	1	71.00	71.10	-1	21,613	0.00%
2019/08/21	1	69.60	1	70.40	70.20	0	21,999	0.00%
2019/08/20	10	69.87	0	0.00	69.60	10	21,910	0.05%
2019/08/16	1	72.20	1	71.40	71.30	0	21,706	0.00%
2019/08/15	2	70.70	1	70.60	71.40	1	21,528	0.00%
2019/08/14	5	72.32	18	72.21	72.50	-13	21,327	-0.06%
2019/08/13	1	69.50	1	68.51	68.80	0	20,914	0.00%
2019/08/12	10	69.10	2	69.15	69.30	8	20,823	0.04%
2019/08/08	1	68.30	0	0.00	68.10	1	20,648	0.00%
2019/08/07	5	70.36	1	70.50	69.80	4	20,380	0.02%
2019/08/06	9	69.08	3.1	68.72	69.20	6	20,360	0.03%
2019/08/05	12.2	71.49	1.1	72.23	70.90	11.2	20,128	0.06%
2019/08/02	0.2	72.30	1	72.30	72.30	-0.8	19,947	0.00%
2019/08/01	2	73.50	22	73.32	74.10	-20	19,603	-0.10%
2019/07/31	12.2	73.73	51	73.21	74.00	-38.9	19,326	-0.20%
2019/07/30	55	75.24	10	75.94	75.80	45	18,943	0.24%
2019/07/29	14	75.11	5	75.46	74.80	9	18,672	0.05%
2019/07/26	36	76.09	3	76.57	77.00	33	18,418	0.18%
2019/07/25	2.1	72.87	17	74.31	76.50	-14.9	18,036	-0.08%
2019/07/24	5	71.28	5	71.34	71.80	0	17,555	0.00%
2019/07/23	0	0.00	33	72.32	72.30	-33	17,288	-0.19%
2019/07/22	173	69.79	4	69.60	69.80	169	16,822	1.00%	大買/鉅額交易
2019/07/19	1	67.40	4	68.08	67.70	-3	16,681	-0.02%
2019/07/18	5	67.22	26	67.94	66.70	-21	16,766	-0.13%
2019/07/17	1	66.50	19	66.78	67.70	-18	16,761	-0.11%
2019/07/16	18	69.50	7	69.90	67.90	11	16,403	0.07%
2019/07/15	23	67.71	25.4	68.06	69.90	-2.4	16,011	-0.01%
2019/07/12	48	67.04	52	67.14	66.70	-4	15,539	-0.03%
2019/07/11	33	65.21	171.8	65.55	65.40	-138.8	14,914	-0.93%	大賣/鉅額交易
2019/07/10	12	63.63	12	64.03	64.40	0	14,508	0.00%
2019/07/09	1	61.40	25	62.38	62.80	-24	14,063	-0.17%
2019/07/08	26	61.99	24	62.27	61.00	2	13,989	0.01%
2019/07/05	340.4	61.21	6	61.18	62.00	334.4	13,864	2.41%	大買/鉅額交易
2019/07/04	7	59.16	13	59.38	59.20	-6	13,603	-0.04%
2019/07/03	5	65.30	3	65.83	65.20	2	13,120	0.02%
2019/07/02	25	66.34	10	66.30	66.30	15	12,926	0.12%
2019/07/01	3	66.13	3	66.00	66.00	0	12,763	0.00%
2019/06/28	9	64.28	1	64.20	64.50	8	12,675	0.06%
2019/06/27	15	63.97	2	64.00	64.10	13	12,671	0.10%
2019/06/26	3	63.63	4	63.95	63.70	-1	12,576	-0.01%
2019/06/25	1	63.80	1	64.10	63.30	0	12,511	0.00%
2019/06/24	1	63.20	1	62.80	63.10	0	12,335	0.00%
2019/06/21	1	63.20	13	62.85	63.00	-12	12,376	-0.10%
2019/06/20	2	62.40	4	62.08	62.30	-2	12,425	-0.02%
2019/06/19	2	62.10	12	62.26	62.10	-10	12,690	-0.08%
2019/06/17	1	60.90	0	0.00	60.90	1	13,002	0.01%
2019/06/14	1	60.80	0	0.00	60.80	1	13,029	0.01%
2019/06/13	4	60.85	14	60.80	60.90	-10	13,208	-0.08%
2019/06/12	3	60.40	2	60.65	60.70	1	13,381	0.01%
2019/06/10	14	59.50	0	0.00	59.30	14	13,385	0.10%
2019/06/06	6	59.32	11	59.86	59.20	-5	13,309	-0.04%
2019/06/05	5	60.76	2	61.75	60.50	3	13,197	0.02%
2019/06/04	2	61.05	4	61.10	60.90	-2	13,239	-0.02%
2019/06/03	2	60.75	23	61.89	61.90	-21	13,345	-0.16%
2019/05/31	26	61.10	20	61.14	61.60	6	13,594	0.04%
2019/05/30	4	59.40	4	59.80	60.00	0	13,647	0.00%
2019/05/29	43	58.39	29	58.61	58.00	14	14,301	0.10%
2019/05/27	6	60.55	0	0.00	60.50	6	14,243	0.04%
2019/05/24	7	60.00	1	59.70	59.80	6	14,355	0.04%
2019/05/22	1	61.30	0	0.00	60.80	1	14,473	0.01%
2019/05/21	5	61.20	10	61.20	61.50	-5	14,511	-0.03%
2019/05/20	0	0.00	1	61.00	60.90	-1	14,456	-0.01%
2019/05/17	1	60.80	0	0.00	60.60	1	14,483	0.01%
2019/05/13	29	61.67	5	62.40	61.10	24	14,868	0.16%
2019/05/10	5	64.00	0	0.00	63.80	5	14,877	0.03%
2019/05/09	2	64.75	1.3	64.30	64.20	0.7	14,873	0.00%
2019/05/08	0	0.00	2	65.65	65.90	-2	14,917	-0.01%
2019/05/07	0	0.00	1	66.10	66.20	-1	15,090	-0.01%
2019/05/06	7	65.01	0	0.00	65.00	7	15,350	0.05%
2019/05/03	0	0.00	1	66.20	66.70	-1	15,458	-0.01%
2019/05/02	0	0.00	8	65.84	65.70	-8	15,502	-0.05%
2019/04/26	0	0.00	13	65.22	66.00	-13	15,443	-0.08%
2019/04/25	3	65.93	9	65.86	65.50	-6	15,607	-0.04%
2019/04/24	1	65.30	2	65.05	65.40	-1	15,701	-0.01%
2019/04/23	4	64.83	33	65.02	64.90	-29	15,609	-0.19%
2019/04/22	1	63.70	4	63.80	63.80	-3	15,427	-0.02%
2019/04/19	6	63.77	0.2	63.70	63.70	5.8	15,609	0.04%
2019/04/18	3	64.13	1	64.00	63.10	2	15,726	0.01%
2019/04/17	1	63.80	6	63.48	63.90	-5	15,680	-0.03%
2019/04/16	0	0.00	13	62.68	62.70	-13	15,271	-0.09%
2019/04/15	0	0.00	1	61.70	61.70	-1	15,292	-0.01%
2019/04/12	1	60.60	1	61.10	60.50	0	15,430	0.00%
2019/04/11	1	61.60	0	0.00	61.60	1	15,579	0.01%
2019/04/09	3	62.60	5	62.94	62.60	-2	15,544	-0.01%
2019/04/08	2	62.70	2	62.80	63.00	0	15,589	0.00%
2019/04/03	22	62.09	2	62.30	62.30	20	15,573	0.13%
2019/04/02	0	0.00	5	62.22	61.70	-5	15,576	-0.03%
2019/03/27	0	0.00	2	61.20	61.10	-2	15,426	-0.01%
2019/03/26	1	60.80	0	0.00	61.00	1	15,503	0.01%
2019/03/25	9	61.23	0	0.00	61.10	9	15,537	0.06%
2019/03/22	9	63.92	7	63.37	63.10	2	15,375	0.01%
2019/03/21	8	62.53	30	62.60	62.80	-22	15,116	-0.15%
2019/03/20	1	60.00	0	0.00	60.60	1	14,789	0.01%
2019/03/19	0	0.00	25	59.74	59.70	-25	14,829	-0.17%
2019/03/18	3	59.63	0	0.00	59.50	3	14,908	0.02%
2019/03/15	1	60.40	3	60.63	60.10	-2	15,087	-0.01%
2019/03/14	1.4	60.28	0	0.00	60.30	1.4	14,991	0.01%
2019/03/13	1.3	60.76	0	0.00	60.10	1.3	15,174	0.01%
2019/03/12	0	0.00	0	61.10	60.80	0	15,594	0.00%
2019/03/11	1.3	60.62	1	60.60	60.40	0.3	15,731	0.00%
2019/03/08	10	59.83	3	60.03	60.50	7	16,027	0.04%
2019/03/07	21	60.13	4	60.13	60.00	17	16,221	0.10%
2019/03/06	14	61.66	6	61.33	61.40	8	16,501	0.05%
2019/03/05	13	63.77	21	63.98	63.10	-8	16,394	-0.05%
2019/03/04	27	64.64	7	65.10	64.80	20	16,369	0.12%
2019/02/27	11	62.64	6	62.93	62.20	5	15,802	0.03%
2019/02/26	2	62.30	2	62.20	62.00	0	15,710	0.00%
2019/02/22	148.7	61.91	0	0.00	60.90	148.7	15,771	0.94%	大買/鉅額交易
2019/02/21	0	0.00	1	60.70	60.80	-1	15,743	-0.01%
2019/02/20	0	0.00	1	60.50	60.60	-1	15,996	-0.01%
2019/02/19	0	0.00	1	60.40	60.50	-1	16,166	-0.01%
2019/02/18	10	60.50	0	0.00	60.20	10	16,231	0.06%
2019/02/15	4	60.28	0	0.00	60.00	4	16,456	0.02%
2019/02/14	1	62.10	14	62.79	62.10	-13	16,908	-0.08%
2019/02/12	0.2	60.00	2	60.00	60.00	-1.8	16,634	-0.01%
2019/01/30	0	0.00	10	60.00	60.10	-10	16,698	-0.06%
2019/01/29	1.1	58.91	0	0.00	58.80	1.1	16,892	0.01%
2019/01/28	2	61.10	2	61.70	60.80	0	16,946	0.00%
2019/01/25	9	60.02	4	60.10	60.00	5	17,441	0.03%
2019/01/24	2	59.20	5.7	59.14	59.60	-3.7	17,578	-0.02%
2019/01/22	1.3	56.80	0	0.00	56.50	1.3	17,962	0.01%
2019/01/21	0.2	57.00	1	57.00	57.20	-0.8	18,153	0.00%
2019/01/18	0	0.00	1	56.00	56.40	-1	18,315	-0.01%
2019/01/17	4	55.23	4	55.43	55.10	0	18,690	0.00%
2019/01/16	5.3	55.48	5	56.18	56.40	0.3	18,690	0.00%
2019/01/14	0	0.00	1	52.70	52.00	-1	18,313	-0.01%
2019/01/10	1	54.00	0	0.00	53.80	1	18,912	0.01%
2019/01/09	0	0.00	1	52.40	52.50	-1	19,145	-0.01%
2019/01/07	12	51.92	0	0.00	51.80	12	20,232	0.06%
2019/01/04	1	49.70	2	50.45	51.60	-1	20,387	0.00%
2019/01/03	2	51.55	10	53.00	51.50	-8	20,481	-0.04%
2018/12/28	2	55.00	2	54.70	55.00	0	20,283	0.00%
2018/12/27	2	55.80	1	55.40	55.80	1	20,546	0.00%
2018/12/26	1	57.30	0	0.00	54.10	1	20,886	0.00%
2018/12/25	0	0.00	2	56.45	57.00	-2	20,699	-0.01%
2018/12/24	1	53.80	0	0.00	56.00	1	20,630	0.00%
2018/12/22	1	53.70	0	0.00	53.50	1	20,579	0.00%
2018/12/21	108	52.61	100	52.90	53.90	8	20,769	0.04%	大買/
2018/12/20	200	53.00	208	53.33	53.20	-8	20,727	-0.04%	大買/大賣/
2018/12/19	1	53.20	1	53.70	53.70	0	20,739	0.00%
2018/12/14	2	53.60	0	0.00	53.50	2	21,101	0.01%
2018/12/11	0	0.00	7	52.96	52.90	-7	21,435	-0.03%
2018/12/10	13	51.82	1	52.90	52.10	12	21,444	0.06%
2018/12/07	1	55.30	3	55.80	55.70	-2	21,240	-0.01%
2018/12/06	0	0.00	11	56.23	55.00	-11	21,318	-0.05%
2018/12/05	2	56.95	3	56.77	56.90	-1	21,196	0.00%
2018/12/04	9	61.81	10	62.10	62.00	-1	20,978	0.00%
2018/12/03	37	63.58	2	63.15	62.80	35	21,411	0.16%
2018/11/30	2	60.80	2	61.00	61.00	0	21,352	0.00%
2018/11/29	4	61.83	2	60.75	60.30	2	21,074	0.01%
2018/11/28	0	0.00	1	58.40	58.60	-1	20,549	0.00%
2018/11/27	14	56.19	4	57.43	58.00	10	20,421	0.05%
2018/11/26	1	57.20	1	57.70	57.30	0	20,280	0.00%
2018/11/23	10	56.34	6	56.53	56.10	4	20,060	0.02%
2018/11/22	4	57.83	6	58.15	58.00	-2	19,999	-0.01%
2018/11/21	2	56.90	0	0.00	57.80	2	19,955	0.01%
2018/11/20	1	57.00	0	0.00	57.50	1	19,930	0.01%
2018/11/19	1	56.60	0	0.00	57.50	1	19,764	0.01%
2018/11/16	5	55.00	0	0.00	54.60	5	19,540	0.03%
2018/11/14	7	56.56	1	57.00	56.50	6	19,728	0.03%
2018/11/13	2	56.20	7	55.00	56.20	-5	19,607	-0.03%
2018/11/12	1	53.20	0	0.00	53.80	1	19,062	0.01%
2018/11/08	0	0.00	2	57.00	53.80	-2	19,260	-0.01%
2018/11/07	0	0.00	8	53.85	55.20	-8	19,218	-0.04%
2018/11/06	1	52.40	1	52.60	52.20	0	19,372	0.00%
2018/11/05	1	55.40	0	0.00	55.70	1	19,130	0.01%
2018/11/02	12	55.78	35	57.28	56.10	-23	18,950	-0.12%
2018/11/01	0	0.00	224	53.95	54.40	-224	18,486	-1.21%	大賣/鉅額交易
2018/10/31	383	51.50	415	51.73	51.40	-32	18,245	-0.18%	大買/大賣/
2018/10/30	3	47.97	2	47.95	48.50	1	18,057	0.01%
2018/10/29	5	46.45	2	45.75	46.60	3	18,136	0.02%
2018/10/26	11	46.49	0	0.00	46.00	11	18,007	0.06%
2018/10/25	13	46.15	14	45.33	45.75	-1	17,850	-0.01%
2018/10/24	3	49.80	2	49.73	49.30	1	17,412	0.01%
2018/10/23	12	50.65	4	50.90	50.50	8	17,196	0.05%
2018/10/22	3	51.67	2	52.20	52.50	1	17,104	0.01%
2018/10/19	2	50.68	5	50.46	52.10	-3	17,086	-0.02%
2018/10/18	259	52.78	41	53.54	51.50	218	16,829	1.30%	大買/鉅額交易
2018/10/17	32	55.90	123	55.92	54.40	-91	16,582	-0.55%	大賣/
2018/10/16	125	54.85	23	54.91	54.10	102	16,399	0.62%	大買/鉅額交易
2018/10/15	32	55.86	233	56.78	57.20	-201	15,984	-1.26%	大賣/鉅額交易
2018/10/12	2	51.25	90	50.60	53.30	-88	15,807	-0.56%
2018/10/11	0	0.00	7	47.60	48.50	-7	16,127	-0.04%
2018/10/09	17	52.75	10	52.90	52.30	7	15,936	0.04%
2018/10/08	0	0.00	2	52.60	52.70	-2	15,934	-0.01%
2018/10/05	6	51.67	8	52.26	52.20	-2	16,046	-0.01%
2018/10/04	44	54.71	5	54.80	53.90	39	15,944	0.24%
2018/10/03	10	58.00	0	0.00	57.80	10	15,634	0.06%
2018/10/02	0	0.00	2	58.70	58.40	-2	15,806	-0.01%
2018/09/28	32	58.27	0	0.00	58.10	32	16,032	0.20%
2018/09/26	6	60.38	0	0.00	60.20	6	16,059	0.04%
2018/09/25	1	60.40	2	61.60	61.70	-1	15,996	-0.01%
2018/09/20	1	59.50	1	59.60	59.50	0	15,577	0.00%
2018/09/19	18	60.57	18	61.02	60.00	0	15,619	0.00%
2018/09/18	20	59.93	0	0.00	59.30	20	15,521	0.13%
2018/09/17	1	61.60	22	60.34	61.20	-21	15,653	-0.13%
2018/09/14	0	0.00	1	59.20	59.60	-1	15,536	-0.01%
2018/09/13	18	57.82	35	58.11	57.50	-17	15,487	-0.11%
2018/09/12	18	57.93	3	58.20	57.40	15	15,392	0.10%
2018/09/11	10	60.04	7	59.30	60.10	3	15,284	0.02%
2018/09/10	5	58.34	0	0.00	59.40	5	15,273	0.03%
2018/09/07	25	58.59	33	59.12	57.50	-8	15,057	-0.05%
2018/09/06	16	63.74	17	63.72	63.60	-1	14,555	-0.01%
2018/09/05	0	0.00	3	66.60	66.60	-3	14,461	-0.02%
2018/09/04	2	67.50	4	67.50	67.60	-2	14,515	-0.01%
2018/09/03	5	68.02	2	66.70	66.70	3	14,537	0.02%
2018/08/31	18	68.69	18	69.21	69.70	0	14,532	0.00%
2018/08/29	18	70.43	13	70.59	69.90	5	14,638	0.03%
2018/08/28	8	71.73	7	71.71	70.70	1	14,686	0.01%
2018/08/27	0	0.00	3	69.73	70.10	-3	14,685	-0.02%
2018/08/24	0	0.00	2	67.50	67.40	-2	14,615	-0.01%
2018/08/22	1	67.40	0	0.00	67.40	1	15,016	0.01%
2018/08/21	14	67.89	10	68.20	68.50	4	14,898	0.03%
2018/08/20	0	0.00	1	67.40	65.70	-1	14,733	-0.01%
2018/08/17	5	66.90	2	66.70	65.00	3	14,696	0.02%
2018/08/16	5	66.02	7	65.99	67.30	-2	14,730	-0.01%
2018/08/15	2	69.05	6	68.28	67.70	-4	14,720	-0.03%
2018/08/14	0	0.00	0.2	70.30	70.20	-0.2	14,828	0.00%
2018/08/13	18	70.47	5	70.40	68.90	13	14,780	0.09%
2018/08/10	121	73.50	99	73.97	73.20	22	14,684	0.15%	大買/
2018/08/09	1	73.90	1	74.10	73.80	0	15,217	0.00%
2018/08/08	22	74.32	1	75.00	73.70	21	15,904	0.13%
2018/08/07	13	73.56	17	73.82	74.30	-4	15,697	-0.03%
2018/08/06	7	73.90	3	74.10	73.60	4	15,527	0.03%
2018/08/03	14	77.76	5	76.74	75.80	9	15,434	0.06%
2018/08/02	0	0.00	3	78.00	78.40	-3	15,088	-0.02%
2018/08/01	5	79.00	4	78.55	79.60	1	15,260	0.01%
2018/07/31	136	78.50	0	0.00	78.60	136	15,524	0.88%	大買/鉅額交易
2018/07/30	121	79.59	10	79.70	79.60	111	15,472	0.72%	大買/鉅額交易
2018/07/26	2	81.15	0	0.00	81.00	2	15,483	0.01%
2018/07/25	2	80.40	100	80.70	80.70	-98	15,438	-0.63%
2018/07/24	73	77.80	74	78.20	78.70	-1	15,313	-0.01%
2018/07/23	22	78.55	20	79.00	78.50	2	15,282	0.01%
2018/07/20	100	80.20	0	0.00	80.50	100	15,145	0.66%
2018/07/19	3	81.50	1	82.70	80.20	2	14,995	0.01%
2018/07/18	36	85.35	6	85.57	84.00	30	14,804	0.20%
2018/07/16	17	86.62	4	86.38	86.00	13	14,503	0.09%
2018/07/13	0	0.00	2	87.65	88.80	-2	14,830	-0.01%
2018/07/12	8	85.78	2	86.40	86.00	6	14,930	0.04%
2018/07/11	9	83.19	0	0.00	83.60	9	14,854	0.06%
2018/07/10	0	0.00	13	83.32	83.90	-13	14,839	-0.09%
2018/07/09	2	81.65	3	82.10	81.00	-1	14,834	-0.01%
2018/07/06	3	79.10	2	79.80	79.30	1	14,766	0.01%
2018/07/05	1	80.20	5	80.44	78.10	-4	14,840	-0.03%
2018/07/04	1	81.00	0	0.00	80.90	1	14,867	0.01%
2018/07/03	0	0.00	1	82.50	81.80	-1	14,987	-0.01%
2018/07/02	13	82.26	1	82.80	81.00	12	15,008	0.08%
2018/06/29	1	83.20	0	0.00	83.20	1	15,006	0.01%
2018/06/28	1	82.00	0	0.00	83.00	1	14,896	0.01%
2018/06/27	0	0.00	200	87.77	87.20	-200	14,905	-1.34%	大賣/鉅額交易
2018/06/26	51	83.00	111	84.04	85.40	-60	14,884	-0.40%	大賣/
2018/06/25	81	87.97	0	0.00	86.50	81	14,928	0.54%
2018/06/21	2	92.00	10	91.70	92.50	-8	15,189	-0.05%
2018/06/20	20	90.70	11	90.75	90.40	9	15,469	0.06%
2018/06/19	15	91.30	1	92.10	90.60	14	15,738	0.09%
2018/06/15	2	92.25	1	93.60	92.30	1	15,984	0.01%
2018/06/14	6	92.62	11	92.43	93.00	-5	16,223	-0.03%
2018/06/13	201	95.30	1	94.90	94.00	200	16,634	1.20%	大買/鉅額交易
2018/06/12	3	97.90	2	97.60	97.60	1	17,044	0.01%
2018/06/11	1	100.00	2	100.00	100.50	-1	17,150	-0.01%
2018/06/08	100	98.80	100	99.64	99.80	0	17,589	0.00%
2018/06/07	200	100.00	234	100.47	101.00	-34	18,378	-0.18%	大買/大賣/
2018/06/06	100	99.90	86	100.47	100.00	14	18,443	0.08%
2018/06/05	0	0.00	2	99.70	101.00	-2	18,596	-0.01%
2018/06/01	0	0.00	3	97.97	97.50	-3	18,800	-0.02%
2018/05/31	5	98.62	13	98.67	99.60	-8	18,818	-0.04%
2018/05/30	106	94.13	101	94.79	96.50	5	18,634	0.03%	大買/大賣/
2018/05/29	1	99.10	13	99.13	98.90	-12	18,503	-0.06%
2018/05/28	1	99.20	5	99.18	99.30	-4	18,719	-0.02%
2018/05/25	3	102.00	0	0.00	100.50	3	19,323	0.02%
2018/05/24	2	100.75	3	101.33	102.00	-1	19,520	-0.01%
2018/05/23	6	99.22	113	100.45	99.30	-107	19,558	-0.55%	大賣/鉅額交易
2018/05/22	108	99.39	24	97.80	97.20	84	19,441	0.43%	大買/
2018/05/21	11	99.97	8	99.45	99.00	3	19,640	0.02%
2018/05/18	8	99.55	5	100.04	98.90	3	19,694	0.02%
2018/05/17	24	104.44	21	105.64	101.50	3	19,593	0.02%
2018/05/16	51	100.21	74	99.72	102.50	-23	19,118	-0.12%
2018/05/15	0	0.00	6	94.83	95.50	-6	18,718	-0.03%
2018/05/14	1	97.00	0	0.00	95.30	1	19,002	0.01%
2018/05/11	39	96.93	10	96.86	95.60	29	19,074	0.15%
2018/05/10	15	94.79	11	94.50	93.60	4	18,979	0.02%
2018/05/09	1	94.00	10	94.00	94.40	-9	19,083	-0.05%
2018/05/08	4	93.90	0	0.00	94.00	4	18,972	0.02%
2018/05/04	0	0.00	2	91.75	91.70	-2	18,653	-0.01%
2018/05/03	7	89.97	5	89.90	89.90	2	18,672	0.01%
2018/05/02	5	91.20	0	0.00	91.70	5	18,748	0.03%
2018/04/27	0	0.00	23	93.39	93.10	-23	18,725	-0.12%
2018/04/26	2	93.40	6	91.08	91.80	-4	18,716	-0.02%
2018/04/25	11	89.05	0	0.00	90.80	11	18,742	0.06%
2018/04/24	12	89.24	2	90.10	90.10	10	18,877	0.05%
2018/04/23	3	92.90	2	92.80	93.00	1	19,254	0.01%
2018/04/20	15	94.78	14	93.44	92.70	1	19,486	0.01%
2018/04/19	12	95.55	14	96.53	97.90	-2	19,220	-0.01%
2018/04/18	0	0.00	28	92.95	93.10	-28	18,841	-0.15%
2018/04/17	17	89.65	1	90.10	89.50	16	18,660	0.09%
2018/04/16	13	92.44	6	92.23	92.20	7	18,787	0.04%
2018/04/13	23	93.94	4	94.43	93.40	19	18,749	0.10%
2018/04/11	13	93.22	2	93.15	91.20	11	19,053	0.06%
2018/04/10	2	88.00	3	90.17	91.90	-1	19,019	-0.01%
2018/04/09	7	88.83	4	88.93	88.50	3	19,053	0.02%
2018/04/03	5	90.20	0	0.00	90.60	5	18,913	0.03%
2018/03/31	1	91.50	2.2	91.99	92.00	-1.2	18,981	-0.01%
2018/03/30	1	92.70	3	92.07	91.80	-2	19,101	-0.01%
2018/03/29	5	91.74	6	91.17	92.30	-1	19,052	-0.01%
2018/03/28	5	91.24	0	0.00	90.70	5	18,971	0.03%
2018/03/27	6	94.30	4	94.38	95.40	2	18,730	0.01%
2018/03/26	12	92.45	5	92.62	92.00	7	18,622	0.04%
2018/03/23	11	92.44	10	92.37	94.50	1	18,478	0.01%
2018/03/22	14	97.79	1	97.80	96.30	13	18,238	0.07%
2018/03/21	4	98.43	11	97.98	99.00	-7	17,895	-0.04%
2018/03/20	0	0.00	3.7	95.46	95.00	-3.7	17,524	-0.02%
2018/03/19	3	96.20	48	98.22	97.00	-45	17,250	-0.26%
2018/03/16	8	92.70	27	93.61	94.20	-19	16,725	-0.11%
2018/03/15	7	90.46	8	90.16	91.00	-1	16,156	-0.01%
2018/03/14	143	90.00	1	92.10	89.40	142	16,113	0.88%	大買/鉅額交易
2018/03/13	2	89.65	29	88.41	89.90	-27	15,958	-0.17%
2018/03/12	21	84.29	3.1	84.37	83.00	17.9	15,361	0.12%
2018/03/09	1	83.40	0.2	83.20	83.30	0.8	15,454	0.00%
2018/03/08	52	82.16	0	0.00	82.00	52	15,864	0.33%
2018/03/07	6	80.40	5	80.00	80.00	1	15,939	0.01%
2018/03/02	10	78.44	0	0.00	78.40	10	16,955	0.06%
2018/03/01	3.9	80.23	4	79.17	78.70	-0.1	16,954	0.00%
2018/02/27	9	82.28	5	82.22	80.80	4	16,838	0.02%
2018/02/26	4	80.60	5	81.08	81.00	-1	16,145	-0.01%
2018/02/23	2	79.65	7	79.30	79.90	-5	16,437	-0.03%
2018/02/22	2	79.25	0	0.00	79.30	2	16,460	0.01%
2018/02/21	0	0.00	109	79.98	79.90	-109	16,493	-0.66%	大賣/鉅額交易
2018/02/12	0	0.00	165	75.20	76.00	-165	16,049	-1.03%	大賣/鉅額交易
2018/02/09	30	70.35	9.7	70.93	73.30	20.3	15,942	0.13%
2018/02/08	7	72.89	0	0.00	72.70	7	15,942	0.04%
2018/02/07	3	73.90	2	77.90	73.60	1	15,895	0.01%
2018/02/06	56	72.69	12	72.93	72.40	44	15,857	0.28%
2018/02/05	2	76.55	1	77.80	77.40	1	15,869	0.01%
2018/02/02	1	79.80	0	0.00	79.60	1	16,005	0.01%
2018/02/01	1	80.60	2.1	80.58	81.20	-1.1	16,025	-0.01%
2018/01/31	1	77.80	2	78.35	79.40	-1	16,008	-0.01%
2018/01/29	2	79.15	4	79.33	78.80	-2	16,170	-0.01%
2018/01/26	0	0.00	2	79.40	79.40	-2	16,229	-0.01%
2018/01/25	17	79.15	0	0.00	78.50	17	16,320	0.10%
2018/01/24	0	0.00	5	80.60	80.50	-5	16,586	-0.03%
2018/01/23	2	81.00	2	79.55	80.20	0	16,916	0.00%
2018/01/22	201	79.44	0	0.00	80.50	201	17,064	1.18%	大買/鉅額交易
2018/01/19	1	80.80	0	0.00	80.60	1	17,178	0.01%
2018/01/18	5	82.20	4	82.60	82.00	1	17,082	0.01%
2018/01/17	9	81.94	1	83.10	81.00	8	16,966	0.05%
2018/01/16	2	85.00	1	85.00	85.00	1	16,460	0.01%
2018/01/15	1	83.40	1	82.50	83.40	0	16,305	0.00%
2018/01/12	0.7	81.10	0	0.00	81.40	0.7	16,449	0.00%
2018/01/11	1	80.40	102	80.34	80.30	-101	16,696	-0.60%	大賣/鉅額交易
2018/01/10	102	78.51	2	79.70	78.30	100	17,035	0.59%	大買/
2018/01/08	1	83.50	102	84.51	83.50	-101	17,815	-0.57%	大賣/鉅額交易
2018/01/05	52	83.58	78	83.90	83.50	-26	18,110	-0.14%
2018/01/04	1	81.60	10	81.70	81.50	-9	17,929	-0.05%
2018/01/03	4	80.35	5	80.26	80.30	-1	18,254	-0.01%
2018/01/02	0	0.00	3	76.73	78.00	-3	18,418	-0.02%