南亞科 (2408)-華南永昌-大安券商分點個股進出

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
62.0
漲跌
▼2.3
漲幅
-3.58%
成交量
18,315張
產業
上市半導體類股
1757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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	10.2	62.70	1	63.20	62.00	9.2	17,518	0.05%
2024/04/18	4.1	64.49	3	64.30	64.30	1.1	17,403	0.01%
2024/04/17	2	65.30	0	0.00	64.50	2	17,751	0.01%
2024/04/16	2.3	66.41	2	67.75	65.50	0.3	17,642	0.00%
2024/04/15	6.1	69.93	7	69.91	70.00	-0.9	17,334	-0.01%
2024/04/12	0.3	71.79	0	0.00	71.80	0.3	17,232	0.00%
2024/04/11	2	70.90	1	70.70	70.60	1	16,845	0.01%
2024/04/10	17	70.33	29	70.30	70.20	-12	16,560	-0.07%
2024/04/09	0	0.00	2	68.50	68.40	-2	16,334	-0.01%
2024/04/08	3	68.80	0	0.00	68.10	3	16,321	0.02%
2024/04/03	0	0.00	2	68.70	68.20	-2	16,271	-0.01%
2024/04/02	13	69.75	5	69.30	69.10	8	16,456	0.05%
2024/04/01	4	69.10	2	69.00	69.40	2	16,546	0.01%
2024/03/29	0	67.70	0	0.00	67.70	0	16,468	0.00%
2024/03/28	6	68.38	19	68.29	67.60	-13	16,442	-0.08%
2024/03/27	10	67.80	9	67.83	67.90	1	16,791	0.01%
2024/03/26	4	67.60	14.5	68.89	68.10	-10.5	16,954	-0.06%
2024/03/25	11	67.54	1	68.60	68.50	10	16,725	0.06%
2024/03/22	45	69.46	11	69.94	69.60	34	16,622	0.20%
2024/03/21	31	64.93	66	65.73	67.60	-35	15,466	-0.23%
2024/03/20	31	62.30	0	0.00	61.50	31	14,939	0.21%
2024/03/19	0	0.00	3	62.50	62.30	-3	15,179	-0.02%
2024/03/18	10	62.49	0	0.00	62.40	10	15,160	0.07%
2024/03/15	0.1	64.00	0	0.00	63.90	0.1	15,090	0.00%
2024/03/13	2	64.30	0	0.00	63.30	2	15,008	0.01%
2024/03/12	0	0.00	16	65.60	65.70	-16	14,785	-0.11%
2024/03/11	1	65.90	22	66.50	65.80	-21	14,793	-0.14%
2024/03/08	17	65.22	10	65.24	65.00	7	14,679	0.05%
2024/03/07	12	65.90	7	66.60	65.70	5	14,685	0.03%
2024/03/06	30	65.51	18	65.12	65.10	12	14,756	0.08%
2024/03/05	2	66.50	1	65.90	65.80	1	15,155	0.01%
2024/03/04	4	66.28	0	0.00	66.50	4	15,704	0.03%
2024/03/01	2	65.85	0	0.00	66.30	2	16,281	0.01%
2024/02/29	0	0.00	5.8	67.32	67.30	-5.8	16,437	-0.04%
2024/02/27	6.1	67.29	0	0.00	66.30	6.1	16,604	0.04%
2024/02/26	1	67.90	0	0.00	67.90	1	16,550	0.01%
2024/02/23	2	68.10	8.2	68.90	67.70	-6.2	16,648	-0.04%
2024/02/22	1	67.00	7	68.10	68.10	-6	16,559	-0.04%
2024/02/21	11	67.90	11	68.40	67.30	0	16,631	0.00%
2024/02/20	1	68.00	2	67.70	67.80	-1	16,506	-0.01%
2024/02/19	9	66.32	4	66.75	66.60	5	16,388	0.03%
2024/02/16	5	64.74	0	0.00	65.90	5	16,442	0.03%
2024/02/15	9.1	66.17	0	0.00	65.40	9.1	16,233	0.06%
2024/02/05	0	0.00	0	68.70	68.20	0	15,749	0.00%
2024/02/02	6.2	68.31	0	0.00	67.60	6.2	15,710	0.04%
2024/02/01	0	0.00	5	69.20	69.20	-5	15,595	-0.03%
2024/01/31	0	0.00	17.1	68.90	68.70	-17.1	15,589	-0.11%
2024/01/29	0	70.90	0	0.00	70.80	0	15,743	0.00%
2024/01/26	20	70.85	21	71.29	71.00	-1	15,757	-0.01%
2024/01/25	2	71.65	0	0.00	71.00	2	15,800	0.01%
2024/01/24	1	71.40	48	71.90	71.60	-47	15,743	-0.30%
2024/01/23	48	70.30	6	71.95	70.70	42	15,551	0.27%
2024/01/22	2	69.25	0	0.00	69.30	2	15,291	0.01%
2024/01/18	0	0.00	3	68.47	68.20	-3	15,318	-0.02%
2024/01/17	0.2	68.36	0	0.00	67.80	0.2	15,230	0.00%
2024/01/16	5	69.70	0	0.00	69.40	5	15,127	0.03%
2024/01/15	0	0.00	1	69.50	71.50	-1	15,034	-0.01%
2024/01/12	0	0.00	2	69.30	68.80	-2	14,915	-0.01%
2024/01/11	19.3	69.38	21	69.08	69.40	-1.7	14,862	-0.01%
2024/01/10	4.1	71.62	0	0.00	71.50	4.1	14,549	0.03%
2024/01/08	4.2	73.12	0	0.00	73.10	4.2	14,541	0.03%
2024/01/05	0	0.00	10	74.50	74.70	-10	14,614	-0.07%
2024/01/04	1	74.60	4	73.50	74.40	-3	14,802	-0.02%
2024/01/03	10.1	74.02	0	0.00	73.10	10.1	14,861	0.07%
2024/01/02	2	77.20	6	77.40	76.50	-4	14,627	-0.03%
2023/12/29	3	78.23	17	77.91	78.00	-14	14,616	-0.10%
2023/12/28	5	78.50	5	80.10	78.30	0	14,536	0.00%
2023/12/27	15	78.35	10	79.02	79.70	5	14,374	0.03%
2023/12/26	7	76.09	10	77.35	78.00	-3	14,081	-0.02%
2023/12/25	4	76.35	1	76.20	75.40	3	14,281	0.02%
2023/12/22	17.1	77.67	34.5	77.10	75.90	-17.4	14,305	-0.12%
2023/12/21	0	0.00	11	74.19	75.40	-11	13,770	-0.08%
2023/12/20	3	72.93	0	0.00	71.80	3	13,486	0.02%
2023/12/19	1	72.40	1	73.70	73.10	0	13,411	0.00%
2023/12/18	5	73.50	0	0.00	73.40	5	13,450	0.04%
2023/12/15	10	75.10	10.6	75.01	74.50	-0.6	13,379	0.00%
2023/12/14	11.2	72.99	11.2	75.56	72.80	-0.1	12,831	0.00%
2023/12/13	0.9	72.79	2	72.45	73.70	-1.1	12,607	-0.01%
2023/12/12	1	72.40	3	74.07	72.50	-2	12,936	-0.02%
2023/12/11	0	0.00	1	72.50	72.20	-1	12,912	-0.01%
2023/12/08	2	71.80	7	72.00	72.10	-5	12,959	-0.04%
2023/12/07	6	71.28	0	0.00	70.70	6	12,868	0.05%
2023/12/06	5.1	73.14	0	0.00	72.00	5.1	12,755	0.04%
2023/12/05	2	73.25	0	0.00	73.20	2	12,633	0.02%
2023/12/04	8	74.83	4	74.55	74.00	4	12,581	0.03%
2023/12/01	10	73.76	6	74.08	73.70	4	12,372	0.03%
2023/11/30	10	74.48	30	74.61	75.00	-20	12,116	-0.17%
2023/11/29	14	72.80	30	73.81	74.20	-16	11,568	-0.14%
2023/11/28	17	72.10	26.8	72.43	73.50	-9.8	11,080	-0.09%
2023/11/27	6.2	69.85	0	0.00	70.10	6.2	10,413	0.06%
2023/11/24	16	69.56	12	69.79	70.80	4	10,125	0.04%
2023/11/22	5	69.60	5	70.50	70.70	0	9,571	0.00%
2023/11/21	2	70.90	2	70.65	70.60	0	9,356	0.00%
2023/11/20	6	69.88	8.5	70.08	70.00	-2.5	9,141	-0.03%
2023/11/17	8.2	67.49	0	0.00	67.40	8.2	8,935	0.09%
2023/11/16	15.3	67.77	0	0.00	67.20	15.3	8,874	0.17%
2023/11/15	2	69.10	6	68.83	67.60	-4	8,836	-0.05%
2023/11/14	0	0.00	1	65.30	66.10	-1	8,635	-0.01%
2023/11/13	15	63.01	0	0.00	63.60	15	8,651	0.17%
2023/11/10	7	63.63	0	0.00	63.70	7	8,596	0.08%
2023/11/09	1	64.40	0	0.00	64.60	1	8,583	0.01%
2023/11/07	0	66.10	0	0.00	65.90	0	8,693	0.00%
2023/11/06	0	0.00	2	65.00	65.40	-2	8,664	-0.02%
2023/11/02	0	0.00	1	65.50	65.60	-1	8,451	-0.01%
2023/11/01	3	64.50	0	0.00	64.50	3	8,360	0.04%
2023/10/31	0	0.00	3	65.40	64.70	-3	8,416	-0.04%
2023/10/30	0	0.00	10	64.58	64.90	-10	8,489	-0.12%
2023/10/27	1	65.79	0	0.00	64.80	1	8,531	0.01%
2023/10/26	3	66.33	1	66.30	66.10	2	8,531	0.02%
2023/10/25	0	0.00	0	68.20	68.00	0	8,724	0.00%
2023/10/24	5	68.42	1	68.20	67.80	4	8,898	0.05%
2023/10/23	0	69.80	0	0.00	69.60	0	8,945	0.00%
2023/10/19	0	70.40	0	70.60	70.50	0	8,939	0.00%
2023/10/17	1	70.40	0.5	71.26	70.90	0.5	8,886	0.01%
2023/10/16	0	0.00	0	70.40	70.60	0	8,898	0.00%
2023/10/13	0.3	70.43	0	71.40	70.80	0.3	8,919	0.00%
2023/10/12	9.1	68.22	6	70.05	71.00	3.1	8,808	0.03%
2023/10/11	0	0.00	1	70.90	70.70	-1	8,569	-0.01%
2023/10/04	4	68.45	0	0.00	67.70	4	8,613	0.05%
2023/10/03	2	68.84	1	68.90	68.10	1	8,654	0.01%
2023/09/28	5	66.52	0	0.00	65.60	5	8,542	0.06%
2023/09/27	2	69.20	0	0.00	69.80	2	8,234	0.02%
2023/09/26	6.1	70.70	0	0.00	70.30	6.1	8,255	0.07%
2023/09/25	1.1	71.71	2	71.40	71.60	-0.9	8,271	-0.01%
2023/09/22	6	71.97	0	0.00	72.00	6	8,461	0.07%
2023/09/21	0	0.00	0.2	72.50	72.80	-0.2	8,584	0.00%
2023/09/20	3.2	70.56	1	71.00	70.70	2.2	8,534	0.03%
2023/09/19	0.1	72.00	20	71.70	71.70	-19.9	8,729	-0.23%
2023/09/18	2	72.75	0.2	73.20	72.30	1.8	8,931	0.02%
2023/09/15	4	72.08	5	72.88	72.40	-1	9,068	-0.01%
2023/09/14	0	0.00	0.7	69.49	70.00	-0.7	8,745	-0.01%
2023/09/13	0	0.00	10	68.40	68.40	-10	8,704	-0.11%
2023/09/11	0.3	66.42	0	0.00	65.70	0.3	8,993	0.00%
2023/09/08	0.1	66.40	0	0.00	67.20	0.1	9,209	0.00%
2023/09/07	11.1	67.95	0	0.00	67.20	11.1	9,409	0.12%
2023/09/06	0.1	68.10	0	0.00	68.00	0.1	9,453	0.00%
2023/09/04	0.1	67.80	0	0.00	67.60	0.1	9,556	0.00%
2023/09/01	9.1	68.50	8	68.87	68.20	1.1	9,565	0.01%
2023/08/31	0	0.00	2	67.40	66.60	-2	9,428	-0.02%
2023/08/24	0	0.00	2	65.40	65.30	-2	10,028	-0.02%
2023/08/18	1	64.70	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	65.50	1	66.10	65.60	0	11,119	0.00%
2023/08/16	1.1	63.35	0	0.00	63.70	1.1	11,260	0.01%
2023/08/15	0	0.00	9	65.64	64.60	-9	11,326	-0.08%
2023/08/14	0.1	64.83	0	0.00	64.90	0.1	11,543	0.00%
2023/08/10	0.1	67.60	0	0.00	67.10	0.1	11,789	0.00%
2023/08/09	0	0.00	0.1	68.90	68.90	-0.1	11,769	0.00%
2023/08/07	0	0.00	2	69.80	70.00	-2	11,760	-0.02%
2023/08/04	1	70.00	0	0.00	69.90	1	11,794	0.01%
2023/08/02	15.1	69.93	0	0.00	69.10	15.1	11,778	0.13%
2023/08/01	7	71.31	0	0.00	71.00	7	11,775	0.06%
2023/07/31	12	73.93	0	0.00	72.30	12	11,778	0.10%
2023/07/28	2	74.40	136.6	73.52	74.80	-134.6	11,713	-1.15%	大賣/鉅額交易
2023/07/27	2	70.85	206	70.30	71.40	-204	11,480	-1.78%	大賣/鉅額交易
2023/07/26	3.2	66.99	0	0.00	67.10	3.2	11,341	0.03%
2023/07/25	6	68.70	0	0.00	68.20	6	11,414	0.05%
2023/07/24	1	69.10	0	0.00	69.30	1	11,413	0.01%
2023/07/21	4	69.25	0	0.00	70.10	4	11,443	0.03%
2023/07/20	6	69.83	0	0.00	70.30	6	11,408	0.05%
2023/07/19	0	0.00	10	71.28	70.40	-10	11,461	-0.09%
2023/07/18	33	70.33	0	0.00	69.50	33	11,413	0.29%
2023/07/17	4.2	70.79	11	72.15	71.70	-6.9	11,465	-0.06%
2023/07/14	65.1	71.65	0	0.00	71.70	65.1	11,512	0.57%
2023/07/13	53	71.03	8.1	71.68	70.90	44.9	11,526	0.39%
2023/07/12	187	69.01	0	0.00	70.10	187	11,523	1.62%	大買/鉅額交易
2023/07/10	0	0.00	5	70.80	69.70	-5	11,643	-0.04%
2023/07/07	2.1	69.21	2	68.60	69.10	0.1	12,084	0.00%
2023/07/05	6	70.02	0	0.00	70.10	6	12,646	0.05%
2023/07/04	1	70.70	0	0.00	70.40	1	12,939	0.01%
2023/07/03	1	70.20	0	0.00	70.10	1	13,198	0.01%
2023/06/30	2.1	70.80	26	70.31	70.80	-23.9	13,756	-0.17%
2023/06/29	16	72.84	6	72.10	72.20	10	13,957	0.07%
2023/06/28	16	70.31	7	70.00	69.50	9	13,915	0.06%
2023/06/27	15	71.17	1	70.90	70.80	14	13,928	0.10%
2023/06/21	0	75.00	3	74.30	74.60	-3	13,909	-0.02%
2023/06/20	1	77.70	5	78.50	77.40	-4	13,709	-0.03%
2023/06/19	1	78.00	10	78.36	78.00	-9	13,645	-0.07%
2023/06/16	3	78.40	15	77.82	78.50	-12	13,584	-0.09%
2023/06/15	2	75.30	0	0.00	75.30	2	13,317	0.02%
2023/06/14	10	76.80	35	76.41	76.20	-25	13,331	-0.19%
2023/06/13	30	74.00	13	74.18	74.80	17	13,089	0.13%
2023/06/12	0	0.00	0	73.00	72.90	0	12,895	0.00%
2023/06/07	0	0.00	2	71.90	71.90	-2	12,807	-0.02%
2023/06/05	0	0.00	5	72.50	72.10	-5	13,136	-0.04%
2023/06/02	0	0.00	2.1	72.99	72.90	-2.1	13,091	-0.02%
2023/06/01	4	71.63	0	0.00	71.40	4	12,992	0.03%
2023/05/31	2	72.30	6.1	73.00	73.50	-4.1	12,867	-0.03%
2023/05/29	1.1	71.00	0.2	71.00	71.20	0.9	12,614	0.01%
2023/05/26	0	0.00	2	71.30	71.90	-2	12,517	-0.02%
2023/05/25	0	0.00	207	71.15	72.40	-207	12,261	-1.69%	大賣/鉅額交易
2023/05/24	0	69.40	0	0.00	69.90	0	11,824	0.00%
2023/05/22	1	71.40	0	0.00	70.10	1	11,504	0.01%
2023/05/19	0	0.00	3	69.90	69.90	-3	11,249	-0.03%
2023/05/18	0	0.00	5	69.70	69.30	-5	11,183	-0.04%
2023/05/17	0	0.00	5	67.66	68.00	-5	10,951	-0.05%
2023/05/12	0	0.00	1	63.20	63.80	-1	10,608	-0.01%
2023/05/11	0	0.00	2	64.30	63.30	-2	10,652	-0.02%
2023/05/08	3	65.03	1	65.30	64.80	2	10,677	0.02%
2023/05/05	2	66.60	0	0.00	66.70	2	10,645	0.02%
2023/05/04	0	0.00	5	68.00	68.00	-5	10,703	-0.05%
2023/04/28	0	0.00	3	66.87	67.80	-3	11,092	-0.03%
2023/04/26	30	63.00	1	63.20	64.10	29	10,929	0.27%
2023/04/25	1	64.10	1	65.50	63.50	0	10,897	0.00%
2023/04/24	3	64.43	0	0.00	64.20	3	10,804	0.03%
2023/04/21	1.1	64.26	0	0.00	64.50	1.1	10,840	0.01%
2023/04/19	0	0.00	4	67.20	67.00	-4	10,886	-0.04%
2023/04/18	70	67.50	0	0.00	67.30	70	10,914	0.64%
2023/04/17	0	0.00	48	68.20	68.00	-48	11,094	-0.43%
2023/04/14	6	67.50	6	68.00	67.60	0	11,065	0.00%
2023/04/13	156	68.26	40	68.43	67.50	116	11,035	1.05%	大買/鉅額交易
2023/04/12	30	68.70	24.2	68.56	69.10	5.8	10,786	0.05%
2023/04/11	23	68.51	232	68.48	68.20	-209	10,277	-2.03%	大賣/鉅額交易
2023/04/10	224	67.19	3	66.70	66.70	221	9,887	2.24%	大買/鉅額交易
2023/04/07	10	68.40	5	68.42	68.60	5	9,551	0.05%
2023/04/06	0	0.00	3	66.40	66.40	-3	9,152	-0.03%
2023/03/31	17	66.34	6	66.17	66.50	11	8,839	0.12%
2023/03/30	2	64.00	95.1	63.95	63.90	-93.1	8,287	-1.12%
2023/03/29	94	61.56	0	0.00	61.00	94	7,940	1.18%
2023/03/24	2	64.10	7	63.31	63.30	-5	7,789	-0.06%
2023/03/23	0	60.10	1	60.00	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	30	59.60	59.10	-30	7,411	-0.40%
2023/03/21	30	58.50	0	0.00	58.60	30	7,446	0.40%
2023/03/16	6	57.78	0	0.00	57.70	6	7,489	0.08%
2023/03/14	5	58.00	0	0.00	58.00	5	7,741	0.06%
2023/03/10	0	0.00	1	58.50	58.70	-1	7,943	-0.01%
2023/03/09	6.2	60.00	0	0.00	59.10	6.2	8,062	0.08%
2023/03/08	0	0.00	152	60.72	61.00	-152	8,128	-1.87%	大賣/鉅額交易
2023/03/06	7	57.81	3	58.10	57.70	4	8,223	0.05%
2023/03/03	0	0.00	1	57.80	57.90	-1	8,220	-0.01%
2023/03/02	3	56.97	1	57.60	57.30	2	8,249	0.02%
2023/03/01	6	57.50	10	57.50	57.30	-4	8,250	-0.05%
2023/02/24	150	58.70	0	0.00	58.40	150	8,296	1.81%	大買/鉅額交易
2023/02/22	12	59.43	3	59.50	58.70	9	8,649	0.10%
2023/02/20	0	0.00	30	60.30	60.00	-30	8,908	-0.34%
2023/02/17	0	0.00	80	59.68	59.70	-80	9,019	-0.89%
2023/02/16	0	0.00	3	59.73	59.70	-3	9,137	-0.03%
2023/02/15	0	0.00	0	59.00	58.50	0	9,312	0.00%
2023/02/14	0	0.00	0	58.80	58.40	0	9,351	0.00%
2023/02/13	11.1	57.83	0	0.00	57.60	11.1	9,438	0.12%
2023/02/10	1	58.10	1	58.40	58.30	0	9,554	0.00%
2023/02/09	0.1	58.00	2	57.60	58.00	-2	9,686	-0.02%
2023/02/08	0	0.00	1	58.90	58.40	-1	9,703	-0.01%
2023/02/06	102	58.91	0	58.30	58.10	102	9,798	1.04%	大買/鉅額交易
2023/02/02	2	59.70	196	59.74	59.90	-194	9,835	-1.97%	大賣/鉅額交易
2023/02/01	10	57.60	1	58.30	58.20	9	9,842	0.09%
2023/01/31	83	58.76	0	0.00	57.80	83	9,858	0.84%
2023/01/30	0	0.00	5	60.32	60.30	-5	9,772	-0.05%
2023/01/17	0	0.00	2	57.50	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	6	57.08	57.50	-6	9,732	-0.06%
2023/01/12	100	56.56	0	0.00	56.20	100	10,227	0.98%
2023/01/10	1	56.60	121	56.94	56.50	-120	10,614	-1.13%	大賣/鉅額交易
2023/01/09	0	0.00	3	55.83	56.70	-3	10,734	-0.03%
2023/01/06	23	53.87	0	0.00	55.00	23	11,045	0.21%
2023/01/05	0	0.00	2	54.95	54.90	-2	11,150	-0.02%
2023/01/04	0	0.00	114	53.88	54.10	-114	11,365	-1.00%	大賣/鉅額交易
2022/12/30	0	0.00	1	51.20	51.20	-1	11,434	-0.01%
2022/12/28	0	0.00	1	51.30	51.30	-1	11,959	-0.01%
2022/12/26	3	51.50	3	51.50	51.50	0	12,339	0.00%
2022/12/21	5	52.00	67	51.50	51.50	-62	12,675	-0.49%
2022/12/20	63	53.12	16	52.54	52.00	47	12,632	0.37%
2022/12/19	4	53.93	1	54.00	53.70	3	12,685	0.02%
2022/12/16	6	54.77	3	54.67	54.50	3	12,705	0.02%
2022/12/15	4	55.73	0	0.00	55.90	4	12,692	0.03%
2022/12/14	5	55.50	9	55.58	55.50	-4	12,755	-0.03%
2022/12/12	0	0.00	1	54.50	54.80	-1	12,909	-0.01%
2022/12/09	9	53.74	7	53.70	53.70	2	13,049	0.02%
2022/12/06	11	54.93	2	54.50	54.30	9	12,971	0.07%
2022/12/05	2	56.40	4	56.50	56.20	-2	12,790	-0.02%
2022/12/02	6	56.48	0	0.00	56.10	6	12,759	0.05%
2022/12/01	4	58.70	15	58.27	57.50	-11	12,598	-0.09%
2022/11/30	105	56.52	2	56.80	56.80	103	12,465	0.83%	大買/鉅額交易
2022/11/29	48	56.90	13	56.78	57.20	35	12,256	0.29%
2022/11/28	26	58.71	0	0.00	58.50	26	12,021	0.22%
2022/11/25	1	59.60	0	0.00	59.70	1	11,941	0.01%
2022/11/23	2	59.50	13	59.80	59.80	-11	11,862	-0.09%
2022/11/22	5	58.60	28	58.59	59.20	-23	11,790	-0.20%
2022/11/21	11	58.74	5	59.76	58.40	6	11,699	0.05%
2022/11/18	6	60.90	59	61.38	60.70	-53	11,515	-0.46%
2022/11/17	42	58.50	2	58.80	58.90	40	11,262	0.36%
2022/11/16	35	59.20	33	59.71	60.10	2	11,043	0.02%
2022/11/15	33	59.40	0	0.00	59.70	33	10,935	0.30%
2022/11/14	5	59.94	8	59.94	59.90	-3	10,840	-0.03%
2022/11/11	2	59.60	7	59.61	59.80	-5	10,735	-0.05%
2022/11/10	1	57.40	1	57.90	58.00	0	10,519	0.00%
2022/11/09	0	0.00	2	58.00	58.10	-2	10,463	-0.02%
2022/11/08	4	56.90	2	57.05	57.10	2	10,372	0.02%
2022/11/07	0	0.00	14	56.57	56.90	-14	10,263	-0.14%
2022/11/04	11	54.60	0	0.00	54.90	11	10,120	0.11%
2022/11/03	0	0.00	6	55.82	56.00	-6	10,076	-0.06%
2022/11/02	0	0.00	4	54.63	54.80	-4	9,990	-0.04%
2022/11/01	3	54.20	0	0.00	54.00	3	9,994	0.03%
2022/10/31	0	0.00	30	54.46	54.50	-30	10,018	-0.30%
2022/10/28	34	53.21	0	0.00	53.10	34	9,982	0.34%
2022/10/25	1	54.70	2	54.10	54.10	-1	9,873	-0.01%
2022/10/24	0	0.00	1	56.50	55.60	-1	9,777	-0.01%
2022/10/21	1	56.30	0	0.00	55.70	1	9,588	0.01%
2022/10/20	0	0.00	59.2	54.92	55.70	-59.2	9,364	-0.63%
2022/10/19	42	54.05	15	54.40	53.80	27	9,033	0.30%
2022/10/18	88	55.66	55	56.51	55.80	33	8,832	0.37%
2022/10/17	0	0.00	11	55.38	56.20	-11	8,778	-0.13%
2022/10/14	1	55.10	31	54.98	55.20	-30	8,617	-0.35%
2022/10/13	29	51.77	35	52.38	51.40	-6	8,335	-0.07%
2022/10/12	7	52.70	10	52.70	52.70	-3	8,264	-0.04%
2022/10/11	13	48.97	13	49.40	49.75	0	8,133	0.00%
2022/10/06	33	50.32	4	50.08	50.20	29	8,135	0.36%
2022/10/05	2	50.50	39	51.29	51.40	-37	8,133	-0.45%
2022/10/04	2	49.70	0	49.80	49.95	2	7,909	0.03%
2022/10/03	0	0.00	4	47.25	47.55	-4	7,827	-0.05%
2022/09/30	4	48.95	0	0.00	48.95	4	7,875	0.05%
2022/09/29	1	47.20	0	46.40	47.15	1	7,887	0.01%
2022/09/27	5	45.42	0	0.00	46.00	5	7,911	0.06%
2022/09/26	2	46.10	0	0.00	45.65	2	8,021	0.02%
2022/09/23	0.1	47.70	0	0.00	47.60	0.1	8,183	0.00%
2022/09/22	2	46.10	0	0.00	46.80	2	8,624	0.02%
2022/09/21	2	47.18	0	0.00	47.15	2	8,703	0.02%
2022/09/20	11	47.69	1	48.50	47.65	10	8,687	0.12%
2022/09/19	5.2	48.42	0	0.00	48.60	5.2	8,575	0.06%
2022/09/16	8	49.61	0	0.00	49.10	8	8,503	0.09%
2022/09/15	22	50.86	2	50.60	50.40	20	8,348	0.24%
2022/09/14	23.1	50.79	0	0.00	50.70	23.1	8,371	0.28%
2022/09/08	4	50.70	0	0.00	51.10	4	8,389	0.05%
2022/09/07	2.1	50.20	0	0.00	50.60	2.1	8,413	0.02%
2022/09/05	3.1	51.36	0	0.00	51.10	3.1	8,515	0.04%
2022/09/02	10	52.47	0	0.00	52.10	10	8,675	0.12%
2022/09/01	0	0.00	1	52.60	52.60	-1	8,715	-0.01%
2022/08/31	0	0.00	1	53.30	53.40	-1	8,690	-0.01%
2022/08/29	0.1	52.60	0.1	52.60	52.50	0	8,668	0.00%
2022/08/24	5.1	52.60	0	0.00	52.60	5.1	8,725	0.06%
2022/08/23	1	53.50	0	0.00	53.40	1	8,861	0.01%
2022/08/18	19	53.68	0	0.00	53.60	19	9,061	0.21%
2022/08/17	0	53.50	15	55.00	55.00	-15	9,063	-0.17%
2022/08/16	0	0.00	15	54.00	53.80	-15	9,084	-0.17%
2022/08/15	15	53.60	0	0.00	53.80	15	9,102	0.16%
2022/08/12	0.1	54.10	5	53.50	54.10	-5	9,083	-0.05%
2022/08/11	0	0.00	11	52.72	53.00	-11	9,076	-0.12%
2022/08/10	11	52.11	0	0.00	51.60	11	9,107	0.12%
2022/08/09	0	0.00	0.1	52.80	52.90	-0.1	9,129	0.00%
2022/08/04	0	0.00	3	50.80	51.00	-3	9,258	-0.03%
2022/08/02	0.1	50.62	0	0.00	50.40	0.1	9,277	0.00%
2022/07/29	0	0.00	10	53.10	52.30	-10	9,232	-0.11%
2022/07/28	10	52.20	0	0.00	52.50	10	9,322	0.11%
2022/07/22	0	54.00	0	0.00	53.70	0	9,419	0.00%
2022/07/20	1	53.60	0	0.00	53.40	1	9,332	0.01%
2022/07/19	1	53.00	0	0.00	53.00	1	9,270	0.01%
2022/07/18	6	54.60	7.3	53.59	54.20	-1.3	9,209	-0.01%
2022/07/14	0	0.00	1	49.20	49.85	-1	8,934	-0.01%
2022/07/13	2	49.70	1	49.40	49.00	1	8,893	0.01%
2022/07/12	1	47.30	2	47.80	47.35	-1	8,762	-0.01%
2022/07/06	1.2	49.41	1	48.55	48.60	0.2	8,629	0.00%
2022/07/01	1	48.51	0	0.00	48.30	1	8,567	0.01%
2022/06/30	9.2	49.72	0	0.00	49.40	9.2	8,490	0.11%
2022/06/29	2	57.70	0	0.00	57.10	2	8,100	0.02%
2022/06/28	1	58.40	0	0.00	58.90	1	8,053	0.01%
2022/06/23	1	58.00	5	58.94	58.30	-4	8,157	-0.05%
2022/06/22	1	58.80	5	58.30	58.10	-4	8,481	-0.05%
2022/06/21	5	59.84	0	0.00	60.00	5	8,867	0.06%
2022/06/20	6	59.45	0	0.00	59.50	6	8,978	0.07%
2022/06/17	1	60.10	0	0.00	60.10	1	9,071	0.01%
2022/06/16	4.1	60.83	2	60.85	60.40	2.1	9,037	0.02%
2022/06/15	0	0.00	2	62.50	61.20	-2	9,029	-0.02%
2022/06/14	4	61.73	0	0.00	62.20	4	9,057	0.04%
2022/06/13	0.1	62.10	0	0.00	62.20	0.1	9,249	0.00%
2022/06/10	0	65.20	0	0.00	65.10	0	9,214	0.00%
2022/06/09	2	66.20	0	0.00	65.70	2	9,270	0.02%
2022/06/08	0	66.30	0	0.00	66.10	0	9,338	0.00%
2022/06/02	0	0.00	2	66.70	66.80	-2	9,621	-0.02%
2022/06/01	6	66.80	85	66.89	66.80	-79	9,880	-0.80%
2022/05/31	5	65.40	47	65.84	66.80	-42	9,935	-0.42%
2022/05/27	15	63.53	1	63.90	63.90	14	9,937	0.14%
2022/05/26	26	64.30	1	65.50	63.50	25	9,990	0.25%
2022/05/24	24	65.32	0	0.00	64.30	24	10,158	0.24%
2022/05/23	15	66.80	14	66.26	66.40	1	10,161	0.01%
2022/05/20	0	0.00	1	67.00	66.80	-1	10,280	-0.01%
2022/05/19	1	65.90	1	66.30	66.90	0	10,442	0.00%
2022/05/18	5	67.20	2	67.70	67.20	3	10,704	0.03%
2022/05/17	0	0.00	15	67.20	67.00	-15	11,201	-0.13%
2022/05/16	2	67.15	21	67.31	66.90	-19	11,396	-0.17%
2022/05/09	6	65.72	0	0.00	65.10	6	11,659	0.05%
2022/05/05	1	67.30	7	67.37	67.00	-6	11,942	-0.05%
2022/05/04	5	66.00	10	66.30	66.10	-5	11,822	-0.04%
2022/04/22	10	65.80	0	0.00	66.40	10	11,817	0.08%
2022/04/21	0	0.00	1	66.00	66.90	-1	11,799	-0.01%
2022/04/20	1	65.30	1	65.20	65.30	0	11,771	0.00%
2022/04/19	1	64.90	0	0.00	64.40	1	11,725	0.01%
2022/04/18	0	0.00	1	64.70	63.80	-1	11,730	-0.01%
2022/04/15	1	63.50	0	0.00	63.90	1	11,730	0.01%
2022/04/14	2	64.55	0	0.00	64.10	2	11,775	0.02%
2022/04/12	1	65.30	1	66.00	65.50	0	11,716	0.00%
2022/04/11	1	66.30	15	67.30	66.80	-14	11,656	-0.12%
2022/04/08	1	66.90	0	0.00	66.80	1	11,691	0.01%
2022/04/06	95	67.37	0	0.00	66.60	95	11,677	0.81%
2022/04/01	22	68.21	21	68.15	69.20	1	11,474	0.01%
2022/03/31	3	69.33	1	69.80	69.20	2	11,373	0.02%
2022/03/30	1	69.10	2	69.80	69.30	-1	11,324	-0.01%
2022/03/29	1	68.90	0	0.00	69.00	1	11,401	0.01%
2022/03/28	5	68.50	1	69.70	69.80	4	11,703	0.03%
2022/03/25	28	69.77	27	70.39	68.90	1	11,833	0.01%
2022/03/24	22	70.67	0	0.00	71.30	22	11,633	0.19%
2022/03/23	20	73.60	1	74.40	73.70	19	11,227	0.17%
2022/03/22	1	73.50	2	74.40	74.00	-1	11,175	-0.01%
2022/03/18	12	74.23	2	74.60	74.80	10	11,147	0.09%
2022/03/16	7	71.86	31	71.09	70.90	-24	11,085	-0.22%
2022/03/15	2	73.30	2	73.00	73.00	0	10,921	0.00%
2022/03/11	0	0.00	0.1	74.90	75.60	-0.1	10,971	0.00%
2022/03/08	3	74.50	7	75.10	74.70	-4	12,369	-0.03%
2022/03/07	1	76.60	0	0.00	76.90	1	12,479	0.01%
2022/03/04	1	81.50	6	82.48	81.60	-5	12,687	-0.04%
2022/03/03	0	0.00	116.5	82.23	82.60	-116.5	12,750	-0.91%	大賣/鉅額交易
2022/03/02	8	79.71	3	80.00	79.70	5	12,753	0.04%
2022/03/01	0	0.00	1	78.60	79.90	-1	12,792	-0.01%
2022/02/23	0	0.00	1	79.90	79.00	-1	13,782	-0.01%
2022/02/22	1	78.70	10	78.71	78.70	-9	13,846	-0.06%
2022/02/21	80.1	81.07	1	80.90	80.40	79.1	13,791	0.57%
2022/02/18	1	83.40	6	82.98	83.50	-5	13,757	-0.04%
2022/02/17	5.2	81.80	295	82.58	82.70	-289.8	13,560	-2.14%	大賣/鉅額交易
2022/02/16	33	80.33	433	80.36	80.50	-400	13,157	-3.04%	大賣/鉅額交易
2022/02/15	2	79.40	6	79.03	78.80	-4	12,947	-0.03%
2022/02/14	0	0.00	128	78.13	78.70	-128	12,952	-0.99%	大賣/鉅額交易
2022/02/11	0	0.00	57	79.27	79.00	-57	13,023	-0.44%
2022/02/10	56	78.51	604	78.71	79.00	-548	13,004	-4.21%	大賣/鉅額交易
2022/02/09	1	78.50	0	0.00	78.50	1	13,050	0.01%
2022/02/08	0	0.00	24	77.35	77.40	-24	13,067	-0.18%
2022/02/07	20	76.20	18	74.83	76.40	2	13,149	0.02%
2022/01/26	5	72.12	6	72.35	72.00	-1	13,115	-0.01%
2022/01/24	0	0.00	1	71.70	72.60	-1	13,311	-0.01%
2022/01/21	106	72.54	0	0.00	72.30	106	13,394	0.79%	大買/鉅額交易
2022/01/20	40	74.82	0	0.00	75.10	40	13,388	0.30%
2022/01/19	0	0.00	1	75.70	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	10	75.80	75.10	-10	13,634	-0.07%
2022/01/17	140	74.16	0	0.00	74.40	140	13,652	1.03%	大買/鉅額交易
2022/01/14	125	74.25	0	0.00	74.30	125	13,716	0.91%	大買/鉅額交易
2022/01/13	110	74.41	2	74.60	74.60	108	13,705	0.79%	大買/鉅額交易
2022/01/12	128	74.12	0	0.00	74.40	128	13,660	0.94%	大買/鉅額交易
2022/01/11	125	73.64	2	73.20	73.50	123	13,650	0.90%	大買/鉅額交易
2022/01/10	92	74.56	0	0.00	74.90	92	13,727	0.67%
2022/01/07	140	73.79	0	0.00	73.70	140	13,863	1.01%	大買/鉅額交易
2022/01/06	82	73.60	0	0.00	73.80	82	13,995	0.59%
2022/01/05	2	75.90	0	0.00	75.90	2	14,067	0.01%
2022/01/04	10	76.50	0	0.00	77.20	10	14,085	0.07%
2021/12/30	0	0.00	11.2	78.08	78.10	-11.2	14,152	-0.08%
2021/12/28	0	0.00	5	76.70	76.70	-5	14,486	-0.03%
2021/12/27	0	0.00	6	76.55	76.60	-6	14,579	-0.04%
2021/12/24	0	0.00	5	75.90	75.70	-5	14,725	-0.03%
2021/12/23	3	75.90	0	0.00	75.90	3	15,123	0.02%
2021/12/22	3	77.50	4	79.03	76.50	-1	15,403	-0.01%
2021/12/21	1	76.90	0	0.00	76.80	1	15,245	0.01%
2021/12/20	7	78.00	3	77.13	75.90	4	15,025	0.03%
2021/12/15	1	76.20	0	0.00	76.00	1	14,956	0.01%
2021/12/14	3	75.17	0	0.00	74.80	3	15,006	0.02%
2021/12/13	1	77.50	0	0.00	76.60	1	14,963	0.01%
2021/12/10	2	77.40	3	78.10	77.80	-1	15,132	-0.01%
2021/12/09	4	77.85	0	0.00	77.50	4	15,118	0.03%
2021/12/08	3	77.20	0	0.00	76.90	3	15,080	0.02%
2021/12/07	1	77.90	6	77.15	77.50	-5	14,987	-0.03%
2021/12/06	3	77.83	0	0.00	77.50	3	14,955	0.02%
2021/12/03	37	77.24	74	77.54	78.80	-37	14,926	-0.25%
2021/12/02	86	79.29	305	79.65	79.80	-219	14,545	-1.51%	大賣/鉅額交易
2021/12/01	2	75.90	10	75.96	76.00	-8	13,754	-0.06%
2021/11/30	212	75.48	45	75.86	74.20	167	13,587	1.23%	大買/鉅額交易
2021/11/29	30	71.90	31	73.75	73.30	-1	13,246	-0.01%
2021/11/26	3	74.00	0	0.00	73.50	3	13,296	0.02%
2021/11/25	1	74.80	0	0.00	74.40	1	13,187	0.01%
2021/11/24	0	0.00	1	76.00	75.40	-1	13,138	-0.01%
2021/11/23	35	75.48	35	75.35	75.70	0	13,139	0.00%
2021/11/22	4	73.28	28	74.51	75.40	-24	12,838	-0.19%
2021/11/19	0	0.00	31	69.72	69.60	-31	12,097	-0.26%
2021/11/18	3	71.23	1	71.30	71.60	2	12,059	0.02%
2021/11/17	1	71.50	264	71.27	71.00	-263	12,046	-2.18%	大賣/鉅額交易
2021/11/16	0	0.00	4	70.53	70.80	-4	12,080	-0.03%
2021/11/15	28	70.29	17	70.34	70.30	11	12,217	0.09%
2021/11/12	1	68.70	0	0.00	68.70	1	12,256	0.01%
2021/11/11	111.1	68.78	1	69.10	68.00	110.1	12,517	0.88%	大買/鉅額交易
2021/11/10	10	68.94	4	69.33	69.90	6	12,744	0.05%
2021/11/09	4	68.15	19	67.88	68.70	-15	12,955	-0.12%
2021/11/08	0	0.00	5	67.38	67.60	-5	13,118	-0.04%
2021/11/05	19	65.77	23	66.51	65.70	-4	13,668	-0.03%
2021/11/04	23	67.72	5	67.52	66.70	18	13,805	0.13%
2021/11/03	5	68.70	3.1	68.18	68.60	2	13,729	0.01%
2021/11/02	8	67.98	9	67.66	66.50	-1	13,653	-0.01%
2021/11/01	8	67.50	1	67.40	67.00	7	13,621	0.05%
2021/10/29	1	66.50	11	66.90	66.50	-10	13,787	-0.07%
2021/10/28	2	66.40	15	66.53	66.50	-13	13,799	-0.09%
2021/10/27	0	0.00	6	65.47	66.20	-6	13,851	-0.04%
2021/10/25	0	0.00	1	63.10	63.50	-1	13,794	-0.01%
2021/10/22	2	62.05	0	0.00	62.10	2	13,900	0.01%
2021/10/21	0	63.20	2	63.00	62.50	-2	14,044	-0.01%
2021/10/20	1	63.30	0	0.00	63.50	1	14,119	0.01%
2021/10/19	0.1	62.76	0	0.00	63.50	0.1	14,374	0.00%
2021/10/18	65.1	63.61	1	62.60	62.70	64.1	14,627	0.44%
2021/10/15	0	63.30	0	0.00	63.70	0	15,092	0.00%
2021/10/14	0	0.00	23	62.15	62.30	-23	15,126	-0.15%
2021/10/13	13	60.23	9	59.40	59.40	4	15,201	0.03%
2021/10/12	1	61.00	16	61.18	61.00	-15	15,328	-0.10%
2021/10/08	20	61.70	10	62.57	61.60	10	15,434	0.06%
2021/10/07	1	61.60	6	62.22	61.60	-5	15,727	-0.03%
2021/10/06	38.1	62.01	0	0.00	61.40	38.1	16,326	0.23%
2021/10/05	11	63.75	3	64.60	64.60	8	16,722	0.05%
2021/10/04	2	64.75	66	65.31	64.90	-64	16,830	-0.38%
2021/10/01	2	65.15	12	64.40	64.30	-10	16,962	-0.06%
2021/09/30	24	67.61	1	68.10	65.90	23	17,021	0.14%
2021/09/29	3	64.80	4	66.28	67.20	-1	16,775	-0.01%
2021/09/28	0.6	66.10	178	65.61	66.30	-177.4	16,631	-1.07%	大賣/鉅額交易
2021/09/27	106	64.52	0	0.00	64.60	106	16,644	0.64%	大買/鉅額交易
2021/09/24	0	0.00	30	65.00	64.90	-30	16,907	-0.18%
2021/09/23	1	64.60	22	64.58	64.40	-21	17,098	-0.12%
2021/09/22	2	63.00	1	63.00	63.00	1	17,247	0.01%
2021/09/17	0	0.00	40	64.80	64.90	-40	17,496	-0.23%
2021/09/16	16	64.09	1	64.40	64.60	15	17,933	0.08%
2021/09/15	72.1	64.46	0	0.00	64.00	72.1	18,073	0.40%
2021/09/14	1	65.61	1	66.30	66.20	0	18,197	0.00%
2021/09/13	53	66.09	35	65.90	65.80	18	18,298	0.10%
2021/09/10	3	65.60	3	66.57	66.80	0	18,621	0.00%
2021/09/09	0	65.30	3	65.50	65.60	-3	18,639	-0.02%
2021/09/08	22	65.08	11	64.14	64.30	11	18,710	0.06%
2021/09/07	39	65.55	1	65.40	65.20	38	18,732	0.20%
2021/09/06	12.1	67.02	3	67.07	66.40	9.1	18,731	0.05%
2021/09/03	2	66.00	0	0.00	66.00	2	18,706	0.01%
2021/09/02	6	66.83	0	0.00	66.20	6	18,806	0.03%
2021/09/01	2.1	68.31	123	67.71	68.10	-120.9	19,005	-0.64%	大賣/鉅額交易
2021/08/31	0	66.00	70	66.10	66.40	-70	18,924	-0.37%
2021/08/30	0	0.00	32	65.35	66.40	-32	19,147	-0.17%
2021/08/27	102	64.84	40	65.30	65.00	62	19,410	0.32%	大買/
2021/08/26	43	65.97	4	65.30	65.30	39	19,518	0.20%
2021/08/25	0	0.00	36	66.70	67.00	-36	19,468	-0.18%
2021/08/24	72	65.88	1	66.00	66.00	71	19,624	0.36%
2021/08/23	1	67.10	4	66.70	66.80	-3	19,651	-0.02%
2021/08/20	4	64.88	0	0.00	64.60	4	19,882	0.02%
2021/08/19	4	66.45	11	66.82	65.70	-7	19,903	-0.04%
2021/08/18	1	67.00	3	68.67	69.00	-2	19,830	-0.01%
2021/08/17	9	66.60	8	66.80	66.60	1	19,940	0.01%
2021/08/16	3	66.30	26	65.76	66.30	-23	19,744	-0.12%
2021/08/13	60.1	64.65	47	64.31	64.30	13.1	19,530	0.07%
2021/08/12	74.1	66.39	4	66.05	66.30	70.1	19,218	0.36%
2021/08/11	31.3	68.33	0	0.00	67.30	31.3	19,072	0.16%
2021/08/10	54.2	72.39	0	0.00	70.90	54.2	18,705	0.29%
2021/08/09	0	0.00	1	74.10	73.70	-1	18,666	-0.01%
2021/08/06	6	74.18	15	74.10	73.60	-9	18,793	-0.05%
2021/08/05	2	74.70	3	75.23	75.20	-1	19,056	-0.01%
2021/08/04	25	75.68	27	76.23	75.50	-2	19,443	-0.01%
2021/08/03	20	74.95	41	75.33	75.80	-21	19,608	-0.11%
2021/08/02	0	0.00	10	74.38	74.50	-10	19,682	-0.05%
2021/07/30	18	72.52	26	72.30	72.30	-8	19,769	-0.04%
2021/07/29	15	72.10	1	73.10	72.00	14	19,921	0.07%
2021/07/28	6.1	72.12	15	72.07	72.20	-8.9	20,073	-0.04%
2021/07/27	19	73.98	35	73.96	73.30	-16	20,281	-0.08%
2021/07/26	10	73.20	2	74.10	73.50	8	20,386	0.04%
2021/07/23	49	72.87	0	0.00	73.40	49	20,489	0.24%
2021/07/22	15	74.37	74	73.48	73.70	-59	20,352	-0.29%
2021/07/21	34.3	72.90	1.1	73.38	71.50	33.3	20,224	0.16%
2021/07/20	13.1	74.75	22	74.70	74.50	-8.9	19,822	-0.04%
2021/07/19	45	75.88	6	75.52	75.60	39	19,898	0.20%
2021/07/16	43	77.18	0	0.00	77.40	43	20,109	0.21%
2021/07/15	84	78.60	1	79.10	78.60	83	20,084	0.41%
2021/07/14	7	77.93	56	78.39	77.80	-49	20,052	-0.24%
2021/07/13	10	77.40	62	78.31	76.90	-52	19,790	-0.26%
2021/07/12	66	77.13	0	0.00	76.40	66	19,185	0.34%
2021/07/09	10	77.27	1	78.60	78.60	9	18,599	0.05%
2021/07/08	27	79.10	1	79.00	78.40	26	18,659	0.14%
2021/07/07	1	79.10	6	80.05	79.50	-5	18,813	-0.03%
2021/07/06	29	79.90	0	0.00	79.10	29	19,223	0.15%
2021/07/05	23	80.16	6	80.33	80.40	17	19,693	0.09%
2021/07/02	3	80.17	22	79.17	79.50	-19	19,631	-0.10%
2021/07/01	5	78.84	0	0.00	78.00	5	19,620	0.03%
2021/06/30	6	78.93	1	78.90	79.70	5	19,992	0.03%
2021/06/29	3	80.57	3	79.93	79.30	0	20,802	0.00%
2021/06/28	47	81.70	21	81.16	81.20	26	20,711	0.13%
2021/06/25	9.1	80.91	36	80.71	80.00	-27	20,404	-0.13%
2021/06/24	5	77.38	45.1	76.82	77.60	-40.1	20,025	-0.20%
2021/06/23	46	74.84	15	76.15	76.60	31	19,915	0.16%
2021/06/22	3	74.80	2	76.10	75.20	1	19,616	0.01%
2021/06/21	23.2	76.48	2	74.90	74.70	21.2	19,487	0.11%
2021/06/18	5	79.20	8	79.78	78.90	-3	19,175	-0.02%
2021/06/17	11	78.25	0	0.00	78.90	11	19,169	0.06%
2021/06/16	0	0.00	5	80.00	79.10	-5	19,225	-0.03%
2021/06/15	5	78.30	1	78.60	78.70	4	19,348	0.02%
2021/06/11	0	79.20	5	78.80	78.80	-5	19,304	-0.03%
2021/06/10	5	77.10	7	78.70	79.50	-2	19,253	-0.01%
2021/06/09	5.2	77.91	3	78.40	77.20	2.2	19,120	0.01%
2021/06/08	0	0.00	2	81.10	80.10	-2	19,109	-0.01%
2021/06/07	1	79.00	15	79.27	79.40	-14	19,165	-0.07%
2021/06/04	4	82.50	0	0.00	82.20	4	19,066	0.02%
2021/06/03	14	84.11	1	83.80	83.60	13	18,935	0.07%
2021/06/01	6	82.92	0	0.00	81.30	6	19,089	0.03%
2021/05/28	3	80.73	6	79.58	80.60	-3	19,541	-0.02%
2021/05/27	1	76.80	1	77.90	78.30	0	19,505	0.00%
2021/05/25	7	78.61	0	0.00	78.80	7	19,919	0.04%
2021/05/24	1	76.30	0	0.00	76.60	1	20,106	0.00%
2021/05/20	1	75.80	1	76.20	75.20	0	20,659	0.00%
2021/05/19	2	74.70	1	75.00	75.10	1	21,212	0.00%
2021/05/18	10	76.17	10	76.15	76.80	0	21,152	0.00%
2021/05/17	3	71.03	5	71.08	71.70	-2	21,207	-0.01%
2021/05/14	10	74.51	22	75.85	73.00	-12	21,068	-0.06%
2021/05/13	22	75.13	2	74.55	74.30	20	20,903	0.10%
2021/05/12	2	72.25	3	71.33	73.40	-1	20,714	0.00%
2021/05/11	88	78.12	7	76.81	76.50	81	20,739	0.39%
2021/05/10	0	0.00	15	83.89	82.10	-15	20,746	-0.07%
2021/05/07	17	85.15	1	85.30	85.50	16	20,756	0.08%
2021/05/06	304	83.71	1	84.10	82.90	303	20,692	1.46%	大買/鉅額交易
2021/05/05	5	84.52	0	0.00	82.70	5	20,497	0.02%
2021/05/04	4	86.30	20	86.77	85.30	-16	20,372	-0.08%
2021/05/03	6	88.68	0	0.00	87.70	6	20,113	0.03%
2021/04/29	45	92.42	25	93.34	91.60	20	19,847	0.10%
2021/04/28	1.1	94.09	36	95.44	94.40	-34.9	19,756	-0.18%
2021/04/27	70	94.72	10	96.30	94.00	60	19,929	0.30%
2021/04/26	0	0.00	21	95.30	95.90	-21	19,902	-0.11%
2021/04/23	39	92.90	20	94.20	94.40	19	19,919	0.10%
2021/04/22	122	96.03	10	95.42	93.40	112	19,931	0.56%	大買/鉅額交易
2021/04/21	13	99.55	70	99.99	98.30	-57	19,622	-0.29%
2021/04/20	71	101.01	20	100.43	99.70	51	19,558	0.26%
2021/04/19	0	0.00	81	100.25	99.40	-81	19,730	-0.41%
2021/04/16	13	99.32	11.4	100.40	98.70	1.6	20,139	0.01%
2021/04/15	63	98.88	2	99.10	99.00	61	20,435	0.30%
2021/04/14	11	100.73	12	101.46	99.70	-1	20,480	0.00%
2021/04/13	0	0.00	89	100.64	100.00	-89	20,503	-0.43%
2021/04/12	128	99.81	17	99.82	99.10	111	20,485	0.54%	大買/鉅額交易
2021/04/09	22	101.73	51.1	100.57	102.50	-29.1	20,283	-0.14%
2021/04/08	10	97.10	32	98.36	98.30	-22	19,732	-0.11%
2021/04/07	18	97.12	50	98.20	97.10	-32	19,728	-0.16%
2021/04/06	99	97.62	1	98.70	97.30	98	19,707	0.50%
2021/04/01	45	98.00	64	98.71	100.50	-19	19,449	-0.10%
2021/03/31	2	93.25	0	0.00	91.90	2	18,561	0.01%
2021/03/30	0	0.00	11	92.02	92.20	-11	18,589	-0.06%
2021/03/29	52	91.30	40	92.40	91.20	12	18,703	0.06%
2021/03/26	0	0.00	33	90.96	91.90	-33	18,884	-0.17%
2021/03/25	30	89.69	1	89.10	89.60	29	19,032	0.15%
2021/03/24	1	90.10	3	90.13	90.00	-2	19,048	-0.01%
2021/03/23	2	92.10	13	92.04	91.70	-11	19,141	-0.06%
2021/03/22	12	91.45	9	92.10	90.90	3	19,233	0.02%
2021/03/19	0	0.00	0	93.10	92.50	0	19,282	0.00%
2021/03/18	0	0.00	8	94.68	95.50	-8	19,232	-0.04%
2021/03/16	0	0.00	42	93.69	93.40	-42	19,642	-0.21%
2021/03/15	40	92.60	6	93.07	93.20	34	19,972	0.17%
2021/03/12	4	93.73	31	93.61	93.50	-27	20,216	-0.13%
2021/03/11	1	90.00	20	89.83	91.40	-19	20,465	-0.09%
2021/03/10	2	88.50	29	88.13	87.60	-27	21,091	-0.13%
2021/03/09	61	87.35	28	86.42	86.70	33	21,468	0.15%
2021/03/08	37	89.41	36	92.27	88.60	1	22,177	0.00%
2021/03/05	12	88.77	3	90.03	89.70	9	22,681	0.04%
2021/03/04	30	93.01	45	94.06	91.80	-15	22,635	-0.07%
2021/03/03	41	91.68	2	94.10	92.00	39	22,511	0.17%
2021/03/02	0	0.00	18	99.22	95.50	-18	22,276	-0.08%
2021/02/26	60	97.04	36	96.97	96.50	24	22,274	0.11%
2021/02/25	2	101.50	43	99.88	98.50	-41	22,237	-0.18%
2021/02/24	8	98.63	8	100.50	96.60	0	22,219	0.00%
2021/02/23	35	96.46	45	97.15	98.40	-10	21,957	-0.05%
2021/02/22	9.1	96.97	17.1	97.27	97.10	-8	21,922	-0.04%
2021/02/19	42	91.98	78	93.14	93.00	-36	21,797	-0.17%
2021/02/18	46	89.90	2	90.00	89.90	44	21,892	0.20%
2021/02/17	1	89.70	3	90.13	89.90	-2	22,303	-0.01%
2021/02/05	13	86.55	0	0.00	86.70	13	22,090	0.06%
2021/02/04	0	0.00	10	86.02	86.60	-10	22,357	-0.04%
2021/02/03	1	88.20	1	87.20	86.30	0	22,408	0.00%
2021/02/02	17	88.61	14	88.37	86.90	3	22,289	0.01%
2021/02/01	8	83.06	11	82.93	86.30	-3	21,772	-0.01%
2021/01/29	6	81.68	14	81.81	79.90	-8	21,489	-0.04%
2021/01/28	7	79.31	30	80.00	79.40	-23	21,291	-0.11%
2021/01/27	9	83.46	0	0.00	82.50	9	21,208	0.04%
2021/01/26	10	83.02	2	83.25	83.00	8	21,177	0.04%
2021/01/25	0	0.00	5	83.50	85.10	-5	21,098	-0.02%
2021/01/22	5	85.10	6	84.90	85.40	-1	21,067	0.00%
2021/01/21	1	85.60	3	86.13	85.80	-2	21,102	-0.01%
2021/01/20	14	86.26	1	84.30	84.30	13	21,175	0.06%
2021/01/19	4	85.80	5	86.10	86.80	-1	21,044	0.00%
2021/01/18	9	84.93	1	84.90	86.00	8	21,034	0.04%
2021/01/15	8	87.83	7	86.90	86.20	1	20,941	0.00%
2021/01/14	37	88.37	66	90.40	89.80	-29	20,784	-0.14%
2021/01/13	21	87.70	1	88.70	88.70	20	20,666	0.10%
2021/01/12	36	88.71	0	0.00	87.70	36	20,534	0.18%
2021/01/11	18	91.65	8	91.91	91.20	10	20,327	0.05%
2021/01/08	0	0.00	30	95.91	96.70	-30	19,981	-0.15%
2021/01/07	0	0.00	11	93.14	92.80	-11	19,808	-0.06%
2021/01/06	19	92.29	8	92.44	91.50	11	20,333	0.05%
2021/01/05	0	0.00	27.2	91.20	90.50	-27.2	20,428	-0.13%
2021/01/04	5	88.80	8	90.05	90.70	-3	20,516	-0.01%
2020/12/31	0	0.00	20	88.00	86.80	-20	20,634	-0.10%
2020/12/30	10	87.69	18	87.44	87.30	-8	21,205	-0.04%
2020/12/29	22	87.18	0	0.00	87.00	22	21,092	0.10%
2020/12/28	5	88.22	39	87.86	89.10	-34	21,056	-0.16%
2020/12/25	0	0.00	2	84.00	84.00	-2	20,958	-0.01%
2020/12/24	2	85.05	2	86.30	85.30	0	21,220	0.00%
2020/12/23	5	83.00	2	81.45	83.00	3	21,196	0.01%
2020/12/22	8.2	82.69	6	82.32	81.20	2.2	21,100	0.01%
2020/12/21	5.4	84.93	101	86.11	84.20	-95.6	20,900	-0.46%	大賣/
2020/12/18	1	86.00	5	85.00	84.80	-4	20,833	-0.02%
2020/12/17	2	86.40	107	86.09	85.70	-105	20,928	-0.50%	大賣/鉅額交易
2020/12/16	196	86.26	11	86.22	85.80	185	20,906	0.88%	大買/鉅額交易
2020/12/15	5	84.34	55	85.39	84.10	-50	20,956	-0.24%
2020/12/14	41	83.43	0	0.00	85.30	41	21,185	0.19%
2020/12/11	66	86.13	47	84.05	85.30	19	21,155	0.09%
2020/12/10	26	89.24	3	89.50	88.30	23	20,817	0.11%
2020/12/09	13	90.56	15.1	90.18	91.90	-2.1	20,778	-0.01%
2020/12/08	4	87.20	7	87.30	88.00	-3	20,368	-0.01%
2020/12/07	8	88.20	9	89.21	88.30	-1	20,163	0.00%
2020/12/04	48	88.05	43	87.72	87.60	5	19,684	0.03%
2020/12/03	150	84.10	156	84.44	83.80	-6	19,057	-0.03%	大買/大賣/
2020/12/02	4	81.13	22	80.88	81.50	-18	18,803	-0.10%
2020/12/01	31	74.92	26	75.19	76.90	5	17,987	0.03%
2020/11/30	0	0.00	11	72.76	72.40	-11	17,621	-0.06%
2020/11/27	1	71.80	28	71.88	71.30	-27	17,549	-0.15%
2020/11/26	6	69.37	1	69.70	70.70	5	17,401	0.03%
2020/11/25	29	71.09	194	70.60	69.30	-165	17,496	-0.94%	大賣/鉅額交易
2020/11/24	2	71.35	126	71.02	71.00	-124	17,273	-0.72%	大賣/鉅額交易
2020/11/23	126	71.38	9	71.54	71.60	117	17,100	0.68%	大買/鉅額交易
2020/11/20	186	68.84	0	0.00	68.80	186	16,876	1.10%	大買/鉅額交易
2020/11/19	1	66.10	2	67.65	67.80	-1	16,884	-0.01%
2020/11/18	7	66.10	8	67.10	67.00	-1	16,738	-0.01%
2020/11/17	5.1	66.57	281	66.89	67.10	-275.9	16,602	-1.66%	大賣/鉅額交易
2020/11/16	4	64.12	111	63.80	64.20	-107	16,250	-0.66%	大賣/鉅額交易
2020/11/13	0	0.00	18	62.42	62.20	-18	16,244	-0.11%
2020/11/12	1	62.00	174	61.29	62.00	-173	16,291	-1.06%	大賣/鉅額交易
2020/11/11	69	59.76	4	59.48	60.00	65	16,016	0.41%
2020/11/10	35	60.29	20	60.50	60.60	15	15,986	0.09%
2020/11/09	2	60.50	41	60.65	60.40	-39	15,981	-0.24%
2020/11/06	20	59.70	6	59.53	59.80	14	16,189	0.09%
2020/11/05	20	59.20	0	0.00	59.40	20	16,279	0.12%
2020/11/04	1	57.90	1	58.80	59.00	0	16,418	0.00%
2020/11/03	3	58.80	3	58.70	58.80	0	16,611	0.00%
2020/11/02	6	58.13	0	0.00	57.80	6	17,090	0.04%
2020/10/30	2	57.30	2	58.10	57.80	0	17,354	0.00%
2020/10/29	4	57.50	4	58.05	58.20	0	17,450	0.00%
2020/10/28	2	58.35	0	0.00	58.30	2	17,486	0.01%
2020/10/27	2	59.45	7	59.50	59.50	-5	17,421	-0.03%
2020/10/26	86	60.93	15	61.20	60.50	71	17,388	0.41%
2020/10/23	17	61.36	0	0.00	61.40	17	17,414	0.10%
2020/10/22	16	61.85	2	61.60	61.80	14	17,445	0.08%
2020/10/21	0	0.00	1	61.80	61.90	-1	17,508	-0.01%
2020/10/20	3	61.57	1	61.80	62.10	2	17,661	0.01%
2020/10/19	0	0.00	8	61.74	61.80	-8	17,705	-0.05%
2020/10/16	4	60.45	3	60.20	60.10	1	17,779	0.01%
2020/10/15	5	61.96	3	62.00	61.50	2	17,777	0.01%
2020/10/14	5	62.10	70	62.72	62.30	-65	17,593	-0.37%
2020/10/13	13	60.15	14	59.48	61.40	-1	16,959	-0.01%
2020/10/12	1	60.80	6	60.53	60.50	-5	16,700	-0.03%
2020/10/08	30	58.62	32	58.97	59.40	-2	16,548	-0.01%
2020/10/07	3	59.67	52	58.85	59.60	-49	16,572	-0.30%
2020/10/06	0	0.00	1	57.30	56.60	-1	16,497	-0.01%
2020/10/05	14	56.23	4	56.40	56.30	10	16,602	0.06%
2020/09/30	1	56.10	31	57.27	57.50	-30	16,613	-0.18%
2020/09/29	12	56.12	36	56.34	56.90	-24	16,445	-0.15%
2020/09/28	0	0.00	26	55.46	55.10	-26	16,302	-0.16%
2020/09/25	3	53.23	25	52.60	52.50	-22	16,335	-0.13%
2020/09/24	1	52.60	2	53.70	52.90	-1	16,402	-0.01%
2020/09/23	4	53.43	1	54.00	53.30	3	16,387	0.02%
2020/09/22	4	55.40	0	0.00	54.90	4	16,460	0.02%
2020/09/21	5	57.00	0	56.60	56.60	5	16,429	0.03%
2020/09/18	11	56.85	9	57.09	56.30	2	16,524	0.01%
2020/09/17	15	56.17	54	55.90	56.80	-39	16,514	-0.24%
2020/09/16	6	55.10	25	54.95	55.20	-19	16,235	-0.12%
2020/09/15	0	0.00	1	55.20	54.50	-1	16,257	-0.01%
2020/09/14	2	54.50	225	54.67	54.80	-223	16,423	-1.36%	大賣/鉅額交易
2020/09/10	201	53.49	1	53.30	53.00	200	16,426	1.22%	大買/鉅額交易
2020/09/09	21	54.09	0	0.00	54.20	21	16,440	0.13%
2020/09/08	13	54.12	3	55.10	54.80	10	16,605	0.06%
2020/09/07	1	54.10	42	54.57	54.30	-41	16,587	-0.25%
2020/09/04	31	52.01	1	52.80	52.80	30	16,544	0.18%
2020/09/03	10	52.30	69	52.84	53.20	-59	16,641	-0.35%
2020/09/02	28.1	51.21	0	0.00	51.10	28.1	16,572	0.17%
2020/09/01	11	50.93	11	52.10	52.30	0	16,880	0.00%
2020/08/31	50	52.87	28	53.54	51.90	22	17,363	0.13%
2020/08/28	10	53.82	0	0.00	53.90	10	17,704	0.06%
2020/08/27	0	0.00	2	54.35	54.00	-2	17,922	-0.01%
2020/08/26	1.1	53.41	1	53.70	53.40	0.1	17,981	0.00%
2020/08/25	4	52.63	173	52.73	53.00	-169	17,901	-0.94%	大賣/鉅額交易
2020/08/24	0	0.00	1	51.10	51.00	-1	17,951	-0.01%
2020/08/21	4	49.56	35	49.50	49.85	-31	18,240	-0.17%
2020/08/20	10	49.76	4	49.73	49.20	6	18,129	0.03%
2020/08/19	210	52.22	31	51.73	51.80	179	17,858	1.00%	大買/鉅額交易
2020/08/18	34	54.59	63	55.54	55.10	-29	17,340	-0.17%
2020/08/17	62	54.66	0	0.00	54.40	62	17,246	0.36%
2020/08/14	2	54.35	0	0.00	55.10	2	17,223	0.01%
2020/08/13	0	0.00	21	55.60	55.40	-21	17,202	-0.12%
2020/08/12	41	55.04	0	0.00	55.10	41	17,282	0.24%
2020/08/11	24	54.76	33	55.03	55.70	-9	17,177	-0.05%
2020/08/10	31	54.10	0	0.00	54.40	31	17,148	0.18%
2020/08/07	12	55.18	2	55.70	55.00	10	17,295	0.06%
2020/08/06	56	56.90	21	57.08	56.40	35	17,063	0.21%
2020/08/05	21	58.12	16	58.46	58.00	5	16,667	0.03%
2020/08/04	23	58.71	23	58.77	58.70	0	16,474	0.00%
2020/08/03	9	59.43	6	59.57	59.30	3	16,402	0.02%
2020/07/31	0	0.00	20	60.60	60.60	-20	16,480	-0.12%
2020/07/30	1	60.20	11	59.83	60.20	-10	16,520	-0.06%
2020/07/29	19	58.74	2	58.90	58.90	17	16,481	0.10%
2020/07/28	1	60.20	1	59.70	59.50	0	16,514	0.00%
2020/07/27	6	60.53	0	0.00	59.60	6	16,716	0.04%
2020/07/24	3	61.77	5	61.26	60.40	-2	16,853	-0.01%
2020/07/23	1	61.90	7	62.03	62.00	-6	16,968	-0.04%
2020/07/22	2	62.10	26	62.71	61.70	-24	17,022	-0.14%
2020/07/21	2	60.95	47	61.18	61.20	-45	16,870	-0.27%
2020/07/20	1	60.70	0	0.00	60.80	1	16,851	0.01%
2020/07/17	40	60.53	0	0.00	60.20	40	17,012	0.24%
2020/07/16	2	61.00	5	60.82	60.30	-3	17,295	-0.02%
2020/07/15	49	60.72	0	0.00	60.10	49	17,225	0.28%
2020/07/14	29	61.91	3	63.03	61.50	26	17,222	0.15%
2020/07/13	1	62.70	17	61.74	62.70	-16	16,903	-0.09%
2020/07/10	1	61.40	0	0.00	59.60	1	16,663	0.01%
2020/07/09	1	61.00	131	61.00	61.00	-130	16,657	-0.78%	大賣/鉅額交易
2020/07/08	3	60.57	105	60.80	60.20	-102	16,765	-0.61%	大賣/鉅額交易
2020/07/07	32	60.31	73	60.49	60.80	-41	16,817	-0.24%
2020/07/06	92	60.05	0	0.00	60.20	92	16,885	0.54%
2020/07/03	66	60.00	3	60.00	59.80	63	17,143	0.37%
2020/07/01	9	61.33	13	61.31	61.00	-4	17,699	-0.02%
2020/06/30	2	60.50	112	60.74	61.00	-110	17,652	-0.62%	大賣/鉅額交易
2020/06/29	7	60.06	0	0.00	59.50	7	17,948	0.04%
2020/06/24	110	60.08	20	60.60	60.80	90	17,985	0.50%	大買/
2020/06/22	6	60.10	21	60.29	59.90	-15	18,532	-0.08%
2020/06/19	37	60.10	3	59.93	59.80	34	18,742	0.18%
2020/06/18	6	60.17	0	0.00	60.40	6	18,709	0.03%
2020/06/17	20	60.73	0	0.00	60.60	20	18,849	0.11%
2020/06/16	0	0.00	54	61.03	61.50	-54	19,172	-0.28%
2020/06/15	33	60.48	0	0.00	60.00	33	19,427	0.17%
2020/06/12	39	60.44	10	61.03	61.20	29	19,493	0.15%
2020/06/11	134	62.50	1	62.20	61.80	133	19,631	0.68%	大買/鉅額交易
2020/06/10	30	63.63	70	64.23	64.00	-40	19,580	-0.20%
2020/06/09	28	63.59	137	64.08	63.40	-109	19,695	-0.55%	大賣/鉅額交易
2020/06/08	424	63.58	111	64.32	63.80	313	19,846	1.58%	大買/大賣/鉅額交易
2020/06/05	228	63.95	171	63.65	64.20	57	19,428	0.29%	大買/大賣/
2020/06/04	65	62.18	198	62.24	62.20	-133	18,970	-0.70%	大賣/鉅額交易
2020/06/03	184	60.73	30	60.92	61.20	154	18,536	0.83%	大買/鉅額交易
2020/06/02	111	60.55	0	0.00	60.10	111	18,384	0.60%	大買/鉅額交易
2020/06/01	0	0.00	27	60.93	60.90	-27	18,384	-0.15%
2020/05/29	8	60.20	0	0.00	59.80	8	18,412	0.04%
2020/05/28	87	61.64	3	61.80	60.90	84	18,336	0.46%
2020/05/26	1	60.80	4	60.60	60.70	-3	18,430	-0.02%
2020/05/25	4	58.58	0	0.00	59.70	4	18,475	0.02%
2020/05/22	0	0.00	13	61.05	59.40	-13	18,595	-0.07%
2020/05/21	1	60.80	80	60.67	60.80	-79	18,609	-0.42%
2020/05/20	1	60.10	22	60.13	59.90	-21	18,581	-0.11%
2020/05/19	54	59.39	15	59.40	59.20	39	18,672	0.21%
2020/05/18	2	59.30	1	58.90	58.50	1	18,652	0.01%
2020/05/15	10	60.10	10	60.90	60.10	0	18,773	0.00%
2020/05/14	24	61.18	0	0.00	60.00	24	18,736	0.13%
2020/05/13	26	62.97	0	0.00	62.90	26	18,450	0.14%
2020/05/12	31	63.49	48	63.88	63.60	-17	18,589	-0.09%
2020/05/11	1	64.90	20	64.50	64.70	-19	18,536	-0.10%
2020/05/08	20	64.90	0	0.00	63.80	20	18,492	0.11%
2020/05/07	0	0.00	2	64.30	64.40	-2	18,441	-0.01%
2020/05/06	5	63.82	22	63.76	63.30	-17	18,319	-0.09%
2020/05/05	8	62.99	21	63.85	63.00	-13	18,303	-0.07%
2020/05/04	21	63.00	0	0.00	62.80	21	18,661	0.11%
2020/04/30	4	65.20	11	65.43	65.00	-7	18,567	-0.04%
2020/04/29	31	63.85	5	63.82	64.20	26	18,365	0.14%
2020/04/28	19	62.72	1	62.90	63.20	18	18,233	0.10%
2020/04/27	1	61.50	28	60.41	61.60	-27	18,118	-0.15%
2020/04/24	1	59.50	20	59.60	59.10	-19	18,035	-0.11%
2020/04/23	6	59.38	0	0.00	59.40	6	17,998	0.03%
2020/04/22	24	57.88	25	59.34	59.90	-1	17,919	-0.01%
2020/04/21	11	59.75	1	60.30	58.00	10	17,733	0.06%
2020/04/20	15	60.97	26	60.91	60.80	-11	17,473	-0.06%
2020/04/17	2	61.60	5	62.64	61.10	-3	17,652	-0.02%
2020/04/16	5	61.70	4	61.60	61.60	1	17,438	0.01%
2020/04/15	23	60.51	21	61.25	61.30	2	17,361	0.01%
2020/04/14	2	61.10	20	61.20	60.70	-18	17,341	-0.10%
2020/04/13	23	60.54	40	60.10	59.80	-17	17,368	-0.10%
2020/04/10	2	61.90	0	0.00	62.00	2	17,119	0.01%
2020/04/09	10	63.40	0	0.00	62.60	10	17,198	0.06%
2020/04/08	7	62.06	10	63.42	63.40	-3	17,481	-0.02%
2020/04/07	3	60.20	7	61.63	62.00	-4	17,099	-0.02%
2020/04/06	1	55.80	11	55.84	56.40	-10	16,665	-0.06%
2020/04/01	0	0.00	2	53.20	53.90	-2	16,459	-0.01%
2020/03/31	10	54.30	0	0.00	53.70	10	16,285	0.06%
2020/03/30	26	53.02	21	53.68	53.90	5	15,892	0.03%
2020/03/27	4	55.30	6	55.25	55.00	-2	15,737	-0.01%
2020/03/26	2	52.10	10	53.90	54.00	-8	15,448	-0.05%
2020/03/25	46	52.02	5	52.32	52.60	41	15,288	0.27%
2020/03/24	93	48.33	5	47.13	48.30	88	15,366	0.57%
2020/03/23	4	44.39	0	0.00	44.20	4	15,378	0.03%
2020/03/20	4	48.90	0	0.00	48.65	4	15,594	0.03%
2020/03/19	2	47.50	0	0.00	45.20	2	15,699	0.01%
2020/03/18	0	0.00	20	52.20	50.20	-20	15,940	-0.13%
2020/03/17	4	55.10	3	56.33	54.10	1	15,935	0.01%
2020/03/16	3	60.07	4	61.10	59.20	-1	15,889	-0.01%
2020/03/13	11	60.17	5	61.00	62.90	6	15,789	0.04%
2020/03/12	12	66.28	1	65.80	66.00	11	15,712	0.07%
2020/03/11	1	74.70	10	75.60	72.60	-9	15,616	-0.06%
2020/03/10	12	74.64	3	75.03	74.90	9	16,247	0.06%
2020/03/09	5	75.64	4	76.65	74.80	1	16,399	0.01%
2020/03/05	2	80.30	3	80.23	80.10	-1	16,512	-0.01%
2020/03/04	1	78.10	0	0.00	78.60	1	16,441	0.01%
2020/03/03	6	78.70	0	0.00	77.80	6	16,394	0.04%
2020/03/02	1	76.30	0	0.00	76.30	1	16,307	0.01%
2020/02/27	7	78.14	8	77.98	77.30	-1	16,166	-0.01%
2020/02/26	13	81.95	2	82.10	81.40	11	15,899	0.07%
2020/02/25	4	83.10	4	83.40	83.30	0	15,824	0.00%
2020/02/24	3	84.77	162	84.78	84.50	-159	15,791	-1.01%	大賣/鉅額交易
2020/02/20	12	83.33	1	83.60	83.60	11	15,878	0.07%
2020/02/19	34	85.06	16	85.16	84.80	18	15,889	0.11%
2020/02/18	32	84.72	8	84.56	83.80	24	15,912	0.15%
2020/02/17	8	88.26	6	88.02	88.00	2	15,974	0.01%
2020/02/14	2	86.55	1	86.10	86.80	1	15,958	0.01%
2020/02/13	117	86.50	160	86.20	86.50	-43	15,905	-0.27%	大買/大賣/
2020/02/12	41	84.90	0	0.00	84.70	41	15,692	0.26%
2020/02/11	2	84.10	2	84.20	85.10	0	15,604	0.00%
2020/02/10	2	83.10	0	0.00	83.50	2	15,557	0.01%
2020/02/06	2	84.75	2	85.40	85.10	0	16,029	0.00%
2020/02/05	23	82.45	45	83.06	84.40	-22	16,011	-0.14%
2020/02/04	2	78.60	0	0.00	79.90	2	15,700	0.01%
2020/02/03	2	78.55	2	76.95	79.40	0	15,804	0.00%
2020/01/31	5	79.98	42	79.00	78.10	-37	15,856	-0.23%
2020/01/30	30	81.46	4	79.68	77.80	26	15,773	0.16%
2020/01/20	3	85.07	40	85.00	85.20	-37	15,557	-0.24%
2020/01/17	30	83.67	0	0.00	83.60	30	15,652	0.19%
2020/01/16	10	83.20	6	83.10	83.40	4	15,683	0.03%
2020/01/15	42	84.74	0	0.00	83.80	42	15,707	0.27%
2020/01/14	92	85.41	7	85.13	85.30	85	15,890	0.53%
2020/01/13	77	85.78	38	85.54	85.50	39	15,918	0.24%
2020/01/10	25	83.28	25	84.40	84.30	0	15,943	0.00%
2020/01/08	47	82.67	67	83.63	82.60	-20	15,985	-0.13%
2020/01/07	30	83.23	20	80.10	81.10	10	15,937	0.06%
2020/01/06	12	83.65	0	0.00	83.70	12	16,165	0.07%
2020/01/03	41	84.69	6	86.00	84.80	35	16,883	0.21%
2020/01/02	24	86.06	31	86.38	86.00	-7	16,981	-0.04%
2019/12/31	1	83.40	0	0.00	83.40	1	16,518	0.01%
2019/12/30	2	84.90	9	84.81	84.50	-7	16,674	-0.04%
2019/12/27	2	83.60	15	84.70	83.60	-13	16,779	-0.08%
2019/12/24	0	0.00	4	83.40	83.50	-4	17,325	-0.02%
2019/12/23	12	82.75	1	82.70	82.60	11	17,442	0.06%
2019/12/20	41	84.13	2	84.10	83.50	39	17,427	0.22%
2019/12/19	4	85.00	99	85.12	85.50	-95	17,330	-0.55%
2019/12/18	147	84.01	59	84.59	84.00	88	17,121	0.51%	大買/
2019/12/17	6	85.37	18	85.03	85.30	-12	16,935	-0.07%
2019/12/16	4	82.88	11	83.06	82.80	-7	16,537	-0.04%
2019/12/13	14	79.60	86	80.17	79.60	-72	16,307	-0.44%
2019/12/12	42	76.95	29	77.22	77.30	13	16,202	0.08%
2019/12/11	11	75.86	28	77.03	75.60	-17	16,149	-0.11%
2019/12/10	23	75.84	9	75.60	75.10	14	15,982	0.09%
2019/12/09	18	76.79	18	76.75	76.00	0	15,918	0.00%
2019/12/06	34	76.52	22	76.75	75.30	12	15,863	0.08%
2019/12/05	41	76.47	109	75.63	77.20	-68	15,614	-0.44%	大賣/
2019/12/04	12	72.12	15	72.71	72.60	-3	15,170	-0.02%
2019/12/03	10	73.25	60	73.09	73.30	-50	15,695	-0.32%
2019/11/29	5	71.60	0	0.00	71.20	5	15,714	0.03%
2019/11/28	0	0.00	41	71.82	71.70	-41	15,743	-0.26%
2019/11/27	31	71.08	0	0.00	71.10	31	16,042	0.19%
2019/11/26	1	71.70	120.1	71.42	70.80	-119.1	16,240	-0.73%	大賣/鉅額交易
2019/11/25	100	70.72	0.2	70.80	70.80	99.8	16,229	0.61%
2019/11/22	0	0.00	1	70.50	70.10	-1	16,398	-0.01%
2019/11/21	2	68.95	0	0.00	69.30	2	16,432	0.01%
2019/11/20	0	0.00	1	70.90	71.00	-1	16,400	-0.01%
2019/11/19	1	71.10	0	0.00	71.20	1	16,383	0.01%
2019/11/18	1	71.30	1	71.30	71.10	0	16,350	0.00%
2019/11/15	0	0.00	11	68.18	69.00	-11	16,425	-0.07%
2019/11/14	12.2	67.32	20	67.35	67.20	-7.8	16,375	-0.05%
2019/11/13	2	71.10	0	0.00	69.90	2	16,213	0.01%
2019/11/11	0	0.00	20	72.00	71.20	-20	16,841	-0.12%
2019/11/07	0	0.00	10	72.20	72.40	-10	17,237	-0.06%
2019/11/06	28	73.21	10	73.40	72.50	18	17,622	0.10%
2019/11/05	66	72.43	98	72.85	73.00	-32	17,609	-0.18%
2019/11/04	6	69.87	0	0.00	69.80	6	17,614	0.03%
2019/11/01	10	69.60	21	70.12	70.60	-11	17,772	-0.06%
2019/10/31	23	70.37	0	0.00	70.00	23	18,113	0.13%
2019/10/30	18	71.60	0	0.00	71.10	18	18,232	0.10%
2019/10/29	1	72.30	0	0.00	72.30	1	18,513	0.01%
2019/10/28	0	0.00	10	72.10	71.90	-10	18,880	-0.05%
2019/10/25	4	72.60	0	0.00	71.70	4	19,226	0.02%
2019/10/24	0	0.00	25	71.30	71.30	-25	19,474	-0.13%
2019/10/23	12	70.78	0	0.00	70.60	12	20,013	0.06%
2019/10/22	25	70.74	20	72.20	70.90	5	20,315	0.02%
2019/10/21	33	71.47	0	0.00	71.60	33	20,699	0.16%
2019/10/18	44	71.58	21	71.91	72.30	23	21,155	0.11%
2019/10/17	2	70.00	10	70.50	70.40	-8	21,006	-0.04%
2019/10/16	10	70.25	18	70.82	70.00	-8	21,169	-0.04%
2019/10/15	21	70.42	8	70.24	69.60	13	21,329	0.06%
2019/10/14	8	73.06	5	72.10	71.70	3	21,521	0.01%
2019/10/09	122	73.55	29	73.67	71.40	93	21,722	0.43%	大買/
2019/10/08	49	78.90	5	78.80	78.60	44	22,011	0.20%
2019/10/07	5	81.94	1	82.00	81.70	4	22,204	0.02%
2019/10/04	2	79.90	1	79.40	79.20	1	22,600	0.00%
2019/10/03	2	79.90	0	0.00	79.90	2	22,655	0.01%
2019/10/02	0	0.00	5	82.00	82.00	-5	22,675	-0.02%
2019/10/01	0	0.00	3	82.50	83.10	-3	22,863	-0.01%
2019/09/27	4	81.50	3.2	81.71	80.50	0.9	23,213	0.00%
2019/09/26	2.1	84.30	0	0.00	84.30	2.1	23,309	0.01%
2019/09/25	4	84.00	0	0.00	85.00	4	23,355	0.02%
2019/09/24	11.1	85.06	8	86.46	85.40	3.1	23,564	0.01%
2019/09/23	0	0.00	54	84.27	85.00	-54	23,513	-0.23%
2019/09/20	5	82.48	3	82.77	82.90	2	23,470	0.01%
2019/09/19	1	82.40	4.1	81.94	81.40	-3.1	23,507	-0.01%
2019/09/18	6	82.60	9	82.14	82.10	-3	23,652	-0.01%
2019/09/17	1	82.50	65	81.18	82.00	-64	23,426	-0.27%
2019/09/16	0	0.00	44	78.62	78.10	-44	23,070	-0.19%
2019/09/12	1.1	77.60	109	77.56	77.80	-108	22,934	-0.47%	大賣/鉅額交易
2019/09/10	51	76.55	6	76.55	76.50	45	23,073	0.20%
2019/09/09	80	76.40	1	76.80	76.50	79	22,963	0.34%
2019/09/06	1	76.60	6	77.15	77.10	-5	22,935	-0.02%
2019/09/05	3	75.87	10	76.32	76.90	-7	22,727	-0.03%
2019/09/04	1	73.00	7	73.34	73.00	-6	22,048	-0.03%
2019/09/03	0	0.00	1	72.10	71.20	-1	21,843	0.00%
2019/09/02	2	71.50	16	71.32	71.80	-14	21,945	-0.06%
2019/08/30	12	70.50	0	0.00	70.40	12	22,042	0.05%
2019/08/29	8	71.58	3	72.17	70.90	5	21,791	0.02%
2019/08/28	0	0.00	5	73.34	73.50	-5	21,629	-0.02%
2019/08/27	18	72.37	1	72.50	72.40	17	21,576	0.08%
2019/08/23	0	0.00	3	71.37	71.50	-3	21,653	-0.01%
2019/08/22	0	0.00	5	70.20	70.30	-5	21,891	-0.02%
2019/08/21	1	69.70	0	0.00	70.20	1	21,999	0.00%
2019/08/20	5	69.56	4	69.55	69.60	1	21,910	0.00%
2019/08/19	2	70.95	6	71.15	71.50	-4	21,701	-0.02%
2019/08/16	3	71.20	2	71.70	71.30	1	21,706	0.00%
2019/08/15	2	70.85	5	71.54	71.40	-3	21,528	-0.01%
2019/08/14	1	71.10	35	71.37	72.50	-34	21,327	-0.16%
2019/08/13	1	68.10	6	68.78	68.80	-5	20,914	-0.02%
2019/08/12	0	0.00	7	69.57	69.30	-7	20,823	-0.03%
2019/08/08	4	68.23	0	0.00	68.10	4	20,648	0.02%
2019/08/07	9	70.34	12	70.37	69.80	-3	20,380	-0.01%
2019/08/06	7	68.50	1	68.90	69.20	6	20,360	0.03%
2019/08/05	5	71.62	0	0.00	70.90	5	20,128	0.02%
2019/08/02	1	72.10	0	0.00	72.30	1	19,947	0.01%
2019/08/01	1	73.70	7	73.41	74.10	-6	19,603	-0.03%
2019/07/31	10	73.55	13	73.64	74.00	-3	19,326	-0.02%
2019/07/30	1	76.00	19	75.84	75.80	-18	18,943	-0.10%
2019/07/29	12	75.33	0	0.00	74.80	12	18,672	0.06%
2019/07/26	21	74.40	51	76.05	77.00	-30	18,418	-0.16%
2019/07/25	0	0.00	249	73.17	76.50	-249	18,036	-1.38%	大賣/鉅額交易
2019/07/24	31	71.31	4	71.33	71.80	27	17,555	0.15%
2019/07/23	123	72.18	50	72.26	72.30	73	17,288	0.42%	大買/
2019/07/22	102	69.49	93	69.14	69.80	9	16,822	0.05%	大買/
2019/07/19	0	0.00	12	67.98	67.70	-12	16,681	-0.07%
2019/07/18	14	67.07	11	68.35	66.70	3	16,766	0.02%
2019/07/17	11	66.58	1	67.50	67.70	10	16,761	0.06%
2019/07/16	45	68.18	3	68.30	67.90	42	16,403	0.26%
2019/07/15	1	68.10	29	68.98	69.90	-28	16,011	-0.17%
2019/07/12	21	66.68	69.2	67.63	66.70	-48.2	15,539	-0.31%
2019/07/11	4	65.25	60	65.30	65.40	-56	14,914	-0.38%
2019/07/10	4	63.70	171	64.04	64.40	-167	14,508	-1.15%	大賣/鉅額交易
2019/07/09	2	61.40	118	61.94	62.80	-116	14,063	-0.82%	大賣/鉅額交易
2019/07/08	4	61.50	4	61.40	61.00	0	13,989	0.00%
2019/07/05	6	61.55	177	61.55	62.00	-171	13,864	-1.23%	大賣/鉅額交易
2019/07/04	6	59.25	2	59.20	59.20	4	13,603	0.03%
2019/07/03	21	65.80	11	65.27	65.20	10	13,120	0.08%
2019/07/02	3	66.37	70	66.50	66.30	-67	12,926	-0.52%
2019/07/01	3	65.87	56	66.09	66.00	-53	12,763	-0.42%
2019/06/28	86	64.35	1	64.50	64.50	85	12,675	0.67%
2019/06/27	145	64.07	1	64.10	64.10	144	12,671	1.14%	大買/鉅額交易
2019/06/26	31	63.81	6	64.12	63.70	25	12,576	0.20%
2019/06/25	31	64.09	32	63.65	63.30	-1	12,511	-0.01%
2019/06/24	0	0.00	50	63.20	63.10	-50	12,335	-0.41%
2019/06/21	11	62.85	6	62.80	63.00	5	12,376	0.04%
2019/06/20	61	62.06	0	0.00	62.30	61	12,425	0.49%
2019/06/19	3	62.00	20	62.00	62.10	-17	12,690	-0.13%
2019/06/18	10	60.90	2	60.95	60.90	8	12,913	0.06%
2019/06/14	3	61.03	2	61.00	60.80	1	13,029	0.01%
2019/06/13	1	60.80	4	60.98	60.90	-3	13,208	-0.02%
2019/06/12	1	60.00	31	60.12	60.70	-30	13,381	-0.22%
2019/06/11	1	59.60	2	59.45	59.40	-1	13,387	-0.01%
2019/06/10	31	59.59	0	0.00	59.30	31	13,385	0.23%
2019/06/06	16	59.44	1	59.20	59.20	15	13,309	0.11%
2019/06/05	10	60.94	1	62.20	60.50	9	13,197	0.07%
2019/06/04	17	61.03	1	61.10	60.90	16	13,239	0.12%
2019/06/03	22	61.45	23	62.08	61.90	-1	13,345	-0.01%
2019/05/31	1	61.50	5	61.70	61.60	-4	13,594	-0.03%
2019/05/30	1	60.00	7	58.84	60.00	-6	13,647	-0.04%
2019/05/29	14	58.93	12	58.35	58.00	2	14,301	0.01%
2019/05/28	2	60.50	0	0.00	60.90	2	14,202	0.01%
2019/05/27	3	60.70	0	0.00	60.50	3	14,243	0.02%
2019/05/24	4	59.98	0	0.00	59.80	4	14,355	0.03%
2019/05/23	11	60.03	141	60.00	60.20	-130	14,524	-0.90%	大賣/鉅額交易
2019/05/22	5	61.20	1	61.50	60.80	4	14,473	0.03%
2019/05/21	1	61.50	0	0.00	61.50	1	14,511	0.01%
2019/05/16	3	61.20	0	0.00	61.00	3	14,663	0.02%
2019/05/15	0	0.00	13	62.15	62.00	-13	14,857	-0.09%
2019/05/14	7	60.31	3	60.97	61.50	4	14,930	0.03%
2019/05/13	14	62.11	0	0.00	61.10	14	14,868	0.09%
2019/05/10	3	64.00	5	64.60	63.80	-2	14,877	-0.01%
2019/05/09	9	64.67	4	64.10	64.20	5	14,873	0.03%
2019/05/08	5	65.50	12	65.80	65.90	-7	14,917	-0.05%
2019/05/07	0	0.00	29	66.01	66.20	-29	15,090	-0.19%
2019/05/06	26	65.24	1	64.80	65.00	25	15,350	0.16%
2019/05/03	30	65.73	20	66.35	66.70	10	15,458	0.06%
2019/05/02	1	65.70	1	65.80	65.70	0	15,502	0.00%
2019/04/30	6	65.17	4	64.95	65.40	2	15,440	0.01%
2019/04/29	31	66.24	3	66.20	64.70	28	15,403	0.18%
2019/04/26	12	65.17	13	65.86	66.00	-1	15,443	-0.01%
2019/04/25	5	65.50	6	66.23	65.50	-1	15,607	-0.01%
2019/04/24	33	64.91	97	65.48	65.40	-64	15,701	-0.41%
2019/04/23	27	65.04	19	64.93	64.90	8	15,609	0.05%
2019/04/22	7	63.91	6	64.13	63.80	1	15,427	0.01%
2019/04/19	0	0.00	11	63.99	63.70	-11	15,609	-0.07%
2019/04/18	1	64.20	5	63.92	63.10	-4	15,726	-0.03%
2019/04/17	16	63.41	31	63.64	63.90	-15	15,680	-0.10%
2019/04/16	0	0.00	3	62.50	62.70	-3	15,271	-0.02%
2019/04/15	1	61.80	12	61.80	61.70	-11	15,292	-0.07%
2019/04/12	16	60.98	1	61.10	60.50	15	15,430	0.10%
2019/04/11	10	61.96	0	0.00	61.60	10	15,579	0.06%
2019/04/10	0	0.00	20	62.47	62.50	-20	15,541	-0.13%
2019/04/09	18	62.57	15	62.69	62.60	3	15,544	0.02%
2019/04/08	0	0.00	32	62.57	63.00	-32	15,589	-0.21%
2019/04/03	2	61.80	18	62.21	62.30	-16	15,573	-0.10%
2019/04/02	32	61.54	23	62.16	61.70	9	15,576	0.06%
2019/04/01	1	61.40	36.1	62.29	61.00	-35.1	15,479	-0.23%
2019/03/29	16	60.91	24	61.23	61.40	-8	15,297	-0.05%
2019/03/28	19	60.59	0	0.00	60.80	19	15,362	0.12%
2019/03/27	2	60.85	4	61.23	61.10	-2	15,426	-0.01%
2019/03/26	16	61.63	20	61.30	61.00	-4	15,503	-0.03%
2019/03/25	24	61.42	0.3	61.50	61.10	23.7	15,537	0.15%
2019/03/22	11	63.55	41	63.81	63.10	-30	15,375	-0.20%
2019/03/21	25	62.71	78	63.52	62.80	-53	15,116	-0.35%
2019/03/20	1	60.00	40	60.30	60.60	-39	14,789	-0.26%
2019/03/18	82	59.75	7	59.99	59.50	75	14,908	0.50%
2019/03/15	31	60.31	0	0.00	60.10	31	15,087	0.21%
2019/03/14	1	60.50	1	60.10	60.30	0	14,991	0.00%
2019/03/13	54	60.29	2	60.40	60.10	52	15,174	0.34%
2019/03/12	34	61.09	11	61.10	60.80	23	15,594	0.15%
2019/03/11	1	60.40	1	60.50	60.40	0	15,731	0.00%
2019/03/08	18	59.43	27	59.96	60.50	-9	16,027	-0.06%
2019/03/07	47	60.66	2	60.20	60.00	45	16,221	0.28%
2019/03/06	20	61.41	0	0.00	61.40	20	16,501	0.12%
2019/03/05	41	63.69	21	63.31	63.10	20	16,394	0.12%
2019/03/04	180	64.42	83	64.80	64.80	97	16,369	0.59%	大買/
2019/02/27	3	62.77	36	62.99	62.20	-33	15,802	-0.21%
2019/02/26	80	61.95	84	62.50	62.00	-4	15,710	-0.03%
2019/02/25	3	61.50	3	61.83	61.60	0	15,707	0.00%
2019/02/22	13	61.72	88	61.62	60.90	-75	15,771	-0.48%
2019/02/21	55	60.78	76	60.85	60.80	-21	15,743	-0.13%
2019/02/20	56	60.32	0	0.00	60.60	56	15,996	0.35%
2019/02/19	15	60.30	0	0.00	60.50	15	16,166	0.09%
2019/02/18	25	60.52	0	0.00	60.20	25	16,231	0.15%
2019/02/15	92	61.81	3	60.10	60.00	89	16,456	0.54%
2019/02/14	22	60.99	30.2	62.03	62.10	-8.2	16,908	-0.05%
2019/02/13	25	59.70	80	60.58	60.50	-55	16,720	-0.33%
2019/02/12	0	0.00	3	59.60	60.00	-3	16,634	-0.02%
2019/02/11	73	59.98	54	60.48	59.00	19	16,723	0.11%
2019/01/30	3	59.40	11	59.74	60.10	-8	16,698	-0.05%
2019/01/29	55	59.73	1	59.10	58.80	54	16,892	0.32%
2019/01/28	35	61.17	7	61.11	60.80	28	16,946	0.17%
2019/01/25	16	60.65	34	60.67	60.00	-18	17,441	-0.10%
2019/01/24	0	0.00	47	58.02	59.60	-47	17,578	-0.27%
2019/01/23	2	56.65	1	57.20	57.00	1	17,784	0.01%
2019/01/22	15	57.00	0	0.00	56.50	15	17,962	0.08%
2019/01/21	3	56.83	58	57.19	57.20	-55	18,153	-0.30%
2019/01/18	5	56.30	15	56.20	56.40	-10	18,315	-0.05%
2019/01/17	42	55.50	32	56.69	55.10	10	18,690	0.05%
2019/01/16	52	56.47	74	56.27	56.40	-22	18,690	-0.12%
2019/01/15	4	53.25	18	53.92	53.60	-14	18,317	-0.08%
2019/01/14	2	52.00	2	53.20	52.00	0	18,313	0.00%
2019/01/11	2	54.05	1	53.90	53.50	1	18,682	0.01%
2019/01/10	5	53.70	105	53.32	53.80	-100	18,912	-0.53%	大賣/
2019/01/09	96	52.33	37	52.69	52.50	59	19,145	0.31%
2019/01/08	30	52.10	0	0.00	51.70	30	19,658	0.15%
2019/01/07	1	51.90	0	0.00	51.80	1	20,232	0.00%
2019/01/04	19	50.48	10	49.91	51.60	9	20,387	0.04%
2019/01/03	40	52.43	10	52.72	51.50	30	20,481	0.15%
2019/01/02	30	55.30	0	0.00	55.00	30	20,280	0.15%
2018/12/28	1	55.10	1	56.00	55.00	0	20,283	0.00%
2018/12/27	0	0.00	21	55.70	55.80	-21	20,546	-0.10%
2018/12/26	24	55.49	2	55.60	54.10	22	20,886	0.11%
2018/12/25	2	55.30	5	56.78	57.00	-3	20,699	-0.01%
2018/12/24	1	55.40	32	54.36	56.00	-31	20,630	-0.15%
2018/12/21	1	52.80	0	0.00	53.90	1	20,769	0.00%
2018/12/20	21	53.58	20	52.90	53.20	1	20,727	0.00%
2018/12/19	10	53.40	0	0.00	53.70	10	20,739	0.05%
2018/12/18	1	54.10	21	53.81	54.50	-20	20,886	-0.10%
2018/12/14	20	53.30	0	0.00	53.50	20	21,101	0.09%
2018/12/13	1	54.30	1	53.80	54.30	0	21,248	0.00%
2018/12/12	2	53.15	0	0.00	53.70	2	21,266	0.01%
2018/12/11	1	53.40	3	53.07	52.90	-2	21,435	-0.01%
2018/12/10	19	52.24	17	51.42	52.10	2	21,444	0.01%
2018/12/07	0	0.00	3	55.80	55.70	-3	21,240	-0.01%
2018/12/06	38	55.14	11	55.15	55.00	27	21,318	0.13%
2018/12/05	44	57.10	17	57.05	56.90	27	21,196	0.13%
2018/12/04	2	62.00	3	62.17	62.00	-1	20,978	0.00%
2018/12/03	8	63.21	174	63.77	62.80	-166	21,411	-0.78%	大賣/鉅額交易
2018/11/30	62	61.29	4	61.00	61.00	58	21,352	0.27%
2018/11/29	100	62.27	97	61.26	60.30	3	21,074	0.01%
2018/11/28	2	58.60	34	58.78	58.60	-32	20,549	-0.16%
2018/11/27	10	56.30	11	56.11	58.00	-1	20,421	0.00%
2018/11/26	1	57.00	13	58.04	57.30	-12	20,280	-0.06%
2018/11/23	10	57.10	0	0.00	56.10	10	20,060	0.05%
2018/11/22	0	0.00	5	58.40	58.00	-5	19,999	-0.03%
2018/11/21	1	56.40	12	56.93	57.80	-11	19,955	-0.06%
2018/11/20	11	57.08	10	57.60	57.50	1	19,930	0.01%
2018/11/19	10	56.90	2	57.00	57.50	8	19,764	0.04%
2018/11/16	0	0.00	71	56.39	54.60	-71	19,540	-0.36%
2018/11/15	70	55.90	2	56.00	55.90	68	19,505	0.35%
2018/11/14	4	56.85	70	56.50	56.50	-66	19,728	-0.33%
2018/11/13	35	55.82	297	55.94	56.20	-262	19,607	-1.34%	大賣/鉅額交易
2018/11/12	74	53.50	16	53.23	53.80	58	19,062	0.30%
2018/11/09	93	53.82	62	54.30	54.20	31	19,229	0.16%
2018/11/08	60	55.24	57	56.98	53.80	3	19,260	0.02%
2018/11/07	0	0.00	14	53.86	55.20	-14	19,218	-0.07%
2018/11/06	52	54.56	15	53.29	52.20	37	19,372	0.19%
2018/11/05	20.1	55.70	0	0.00	55.70	20.1	19,130	0.11%
2018/11/02	5	56.54	20	56.38	56.10	-15	18,950	-0.08%
2018/11/01	4	53.15	11	54.19	54.40	-7	18,486	-0.04%
2018/10/31	28	50.26	31	51.11	51.40	-3	18,245	-0.02%
2018/10/30	4	48.44	2	48.48	48.50	2	18,057	0.01%
2018/10/29	1	46.25	2	46.15	46.60	-1	18,136	-0.01%
2018/10/26	21	46.37	30	45.77	46.00	-9	18,007	-0.05%
2018/10/25	21	45.84	9	45.69	45.75	12	17,850	0.07%
2018/10/24	10	49.47	1	49.30	49.30	9	17,412	0.05%
2018/10/23	7	50.81	0	0.00	50.50	7	17,196	0.04%
2018/10/22	27	51.32	15	51.83	52.50	12	17,104	0.07%
2018/10/19	17	49.62	11	50.00	52.10	6	17,086	0.04%
2018/10/18	18	52.42	6	53.03	51.50	12	16,829	0.07%
2018/10/17	26	55.53	15	56.33	54.40	11	16,582	0.07%
2018/10/16	29	54.79	28	55.25	54.10	1	16,399	0.01%
2018/10/15	6	55.32	13	55.97	57.20	-7	15,984	-0.04%
2018/10/12	1	52.20	21	52.66	53.30	-20	15,807	-0.13%
2018/10/11	41	47.96	22	48.68	48.50	19	16,127	0.12%
2018/10/09	3	53.30	1	52.60	52.30	2	15,936	0.01%
2018/10/08	0	0.00	85	52.60	52.70	-85	15,934	-0.53%
2018/10/05	45	52.22	7	52.73	52.20	38	16,046	0.24%
2018/10/04	82	54.80	1	53.90	53.90	81	15,944	0.51%
2018/10/03	1	57.90	1	58.20	57.80	0	15,634	0.00%
2018/10/02	191	58.76	8	58.70	58.40	183	15,806	1.16%	大買/鉅額交易
2018/10/01	0	0.00	1	59.30	59.20	-1	15,987	-0.01%
2018/09/28	30	58.90	50	60.40	58.10	-20	16,032	-0.12%
2018/09/27	50	59.36	0	0.00	59.80	50	16,022	0.31%
2018/09/26	52	60.66	6.1	60.89	60.20	45.9	16,059	0.29%
2018/09/25	10	58.40	74	59.94	61.70	-64	15,996	-0.40%
2018/09/21	47	57.70	26	58.40	58.50	21	15,787	0.13%
2018/09/20	15	59.50	5	59.30	59.50	10	15,577	0.06%
2018/09/19	0	0.00	2	60.95	60.00	-2	15,619	-0.01%
2018/09/18	7	59.57	0	0.00	59.30	7	15,521	0.05%
2018/09/17	6	61.87	18	61.24	61.20	-12	15,653	-0.08%
2018/09/14	4	59.45	12	59.74	59.60	-8	15,536	-0.05%
2018/09/13	0	0.00	18	58.46	57.50	-18	15,487	-0.12%
2018/09/12	21	57.82	2	57.90	57.40	19	15,392	0.12%
2018/09/11	2	60.15	19	60.07	60.10	-17	15,284	-0.11%
2018/09/10	2	58.55	23	58.34	59.40	-21	15,273	-0.14%
2018/09/07	77	58.42	8	59.15	57.50	69	15,057	0.46%
2018/09/06	49	64.23	7	63.87	63.60	42	14,555	0.29%
2018/09/05	1	67.80	0	0.00	66.60	1	14,461	0.01%
2018/09/04	1	67.50	0	0.00	67.60	1	14,515	0.01%
2018/09/03	24	67.03	0	0.00	66.70	24	14,537	0.17%
2018/08/31	31	69.30	6	69.67	69.70	25	14,532	0.17%
2018/08/30	11	69.63	2	69.70	69.80	9	14,599	0.06%
2018/08/29	1	70.00	5	69.90	69.90	-4	14,638	-0.03%
2018/08/28	40	71.87	51	71.83	70.70	-11	14,686	-0.07%
2018/08/27	0	0.00	35	68.70	70.10	-35	14,685	-0.24%
2018/08/24	4	67.40	2	67.45	67.40	2	14,615	0.01%
2018/08/23	2	67.15	1	67.30	67.30	1	14,816	0.01%
2018/08/22	28	67.46	4	67.95	67.40	24	15,016	0.16%
2018/08/21	5	68.42	37	68.38	68.50	-32	14,898	-0.21%
2018/08/20	12	65.88	74	66.94	65.70	-62	14,733	-0.42%
2018/08/17	49	65.88	3	66.70	65.00	46	14,696	0.31%
2018/08/16	66	64.98	60	66.91	67.30	6	14,730	0.04%
2018/08/15	49	68.37	5	67.70	67.70	44	14,720	0.30%
2018/08/14	25	69.46	8	69.93	70.20	17	14,828	0.11%
2018/08/13	61	70.22	43	69.80	68.90	18	14,780	0.12%
2018/08/10	68	73.41	2	73.70	73.20	66	14,684	0.45%
2018/08/09	20	73.80	21	74.39	73.80	-1	15,217	-0.01%
2018/08/08	35	74.84	42	74.94	73.70	-7	15,904	-0.04%
2018/08/07	13	74.49	3	74.30	74.30	10	15,697	0.06%
2018/08/06	75	74.21	0	0.00	73.60	75	15,527	0.48%
2018/08/03	64	76.34	2	77.30	75.80	62	15,434	0.40%
2018/08/02	1	77.90	4	78.73	78.40	-3	15,088	-0.02%
2018/08/01	5	79.18	3	79.37	79.60	2	15,260	0.01%
2018/07/31	61	79.00	0	0.00	78.60	61	15,524	0.39%
2018/07/30	30	80.48	5	79.74	79.60	25	15,472	0.16%
2018/07/27	20	81.69	53	82.07	81.90	-33	15,429	-0.21%
2018/07/26	1	81.80	13	81.83	81.00	-12	15,483	-0.08%
2018/07/25	18	79.27	88	79.78	80.70	-70	15,438	-0.45%
2018/07/24	42	78.78	2	78.40	78.70	40	15,313	0.26%
2018/07/23	30	78.70	5	78.82	78.50	25	15,282	0.16%
2018/07/20	14	81.09	1	81.00	80.50	13	15,145	0.09%
2018/07/19	109	81.52	15	81.63	80.20	94	14,995	0.63%	大買/
2018/07/18	62	85.43	9	84.28	84.00	53	14,804	0.36%
2018/07/17	0	0.00	1	87.20	88.10	-1	14,268	-0.01%
2018/07/16	67	87.82	2	86.20	86.00	65	14,503	0.45%
2018/07/13	2	86.90	7	87.53	88.80	-5	14,830	-0.03%
2018/07/12	1	84.80	6	85.72	86.00	-5	14,930	-0.03%
2018/07/11	3	83.80	2	83.90	83.60	1	14,854	0.01%
2018/07/10	11	82.18	23.2	83.37	83.90	-12.2	14,839	-0.08%
2018/07/09	10	81.00	1	80.60	81.00	9	14,834	0.06%
2018/07/06	3	79.70	10	79.50	79.30	-7	14,766	-0.05%
2018/07/05	22	79.23	5	79.00	78.10	17	14,840	0.11%
2018/07/04	11	81.13	2	80.95	80.90	9	14,867	0.06%
2018/07/03	1	83.00	3	82.80	81.80	-2	14,987	-0.01%
2018/06/29	25	82.81	11	83.70	83.20	14	15,006	0.09%
2018/06/28	17	82.16	8	82.84	83.00	9	14,896	0.06%
2018/06/27	3	88.00	3	87.87	87.20	0	14,905	0.00%
2018/06/26	37	83.81	34	84.85	85.40	3	14,884	0.02%
2018/06/25	25	88.94	2	87.60	86.50	23	14,928	0.15%
2018/06/22	1	91.20	0	0.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	1	92.50	92.50	-1	15,189	-0.01%
2018/06/20	13	90.54	2	91.00	90.40	11	15,469	0.07%
2018/06/19	8	91.09	0	0.00	90.60	8	15,738	0.05%
2018/06/15	15	92.30	0	0.00	92.30	15	15,984	0.09%
2018/06/14	31.1	92.52	0	0.00	93.00	31.1	16,223	0.19%
2018/06/13	37	95.94	7	94.63	94.00	30	16,634	0.18%
2018/06/12	48	98.11	15	99.23	97.60	33	17,044	0.19%
2018/06/11	2	101.00	8	100.31	100.50	-6	17,150	-0.03%
2018/06/08	5	99.50	16	100.94	99.80	-11	17,589	-0.06%
2018/06/07	25	99.98	5	101.00	101.00	20	18,378	0.11%
2018/06/06	12	99.91	5	101.50	100.00	7	18,443	0.04%
2018/06/05	1	101.00	7	101.57	101.00	-6	18,596	-0.03%
2018/06/04	0	0.00	32	100.03	100.50	-32	18,828	-0.17%
2018/06/01	10	98.60	1	98.00	97.50	9	18,800	0.05%
2018/05/31	3	99.60	15	98.40	99.60	-12	18,818	-0.06%
2018/05/30	29	94.78	4	96.75	96.50	25	18,634	0.13%
2018/05/29	18	99.13	1	99.00	98.90	17	18,503	0.09%
2018/05/28	32	99.73	8	100.00	99.30	24	18,719	0.13%
2018/05/25	1	101.50	21	102.45	100.50	-20	19,323	-0.10%
2018/05/24	3	101.33	12	100.88	102.00	-9	19,520	-0.05%
2018/05/23	8	99.68	24.3	99.77	99.30	-16.3	19,558	-0.08%
2018/05/22	19	97.73	15	99.00	97.20	4	19,441	0.02%
2018/05/21	3	99.90	1	99.60	99.00	2	19,640	0.01%
2018/05/18	40	99.57	184	99.80	98.90	-144	19,694	-0.73%	大賣/鉅額交易
2018/05/17	231	102.67	28	105.25	101.50	203	19,593	1.04%	大買/鉅額交易
2018/05/16	11	101.46	119.8	100.03	102.50	-108.8	19,118	-0.57%	大賣/鉅額交易
2018/05/15	18	95.21	3	95.23	95.50	15	18,718	0.08%
2018/05/14	1	95.20	4	96.45	95.30	-3	19,002	-0.02%
2018/05/11	29	96.08	34	95.96	95.60	-5	19,074	-0.03%
2018/05/10	48	94.02	11	95.75	93.60	37	18,979	0.19%
2018/05/09	10	94.10	8	94.18	94.40	2	19,083	0.01%
2018/05/08	3	93.90	7	94.09	94.00	-4	18,972	-0.02%
2018/05/07	0	0.00	2	92.50	92.60	-2	18,680	-0.01%
2018/05/04	0	0.00	2	91.20	91.70	-2	18,653	-0.01%
2018/05/03	5	90.10	8	89.60	89.90	-3	18,672	-0.02%
2018/05/02	1	91.70	0	0.00	91.70	1	18,748	0.01%
2018/04/30	22	91.82	9	92.64	93.00	13	18,689	0.07%
2018/04/27	5	93.00	32	93.32	93.10	-27	18,725	-0.14%
2018/04/26	5	91.10	1	92.60	91.80	4	18,716	0.02%
2018/04/25	8	89.90	2	90.25	90.80	6	18,742	0.03%
2018/04/24	8	90.29	2	90.60	90.10	6	18,877	0.03%
2018/04/23	26	93.17	1	92.60	93.00	25	19,254	0.13%
2018/04/20	30	93.88	4	95.08	92.70	26	19,486	0.13%
2018/04/19	4	96.10	27	96.77	97.90	-23	19,220	-0.12%
2018/04/18	21	93.21	26	93.23	93.10	-5	18,841	-0.03%
2018/04/17	14	90.19	25	90.75	89.50	-11	18,660	-0.06%
2018/04/16	3	92.10	6	92.40	92.20	-3	18,787	-0.02%
2018/04/13	2	93.95	18	94.02	93.40	-16	18,749	-0.09%
2018/04/12	1	93.10	3	92.63	92.50	-2	18,780	-0.01%
2018/04/11	8	92.06	4	93.25	91.20	4	19,053	0.02%
2018/04/10	3	89.97	6	90.67	91.90	-3	19,019	-0.02%
2018/04/09	67	89.14	20	87.99	88.50	47	19,053	0.25%
2018/04/03	5	90.28	1	90.50	90.60	4	18,913	0.02%
2018/04/02	14	92.07	1	92.20	91.70	13	18,896	0.07%
2018/03/31	0	0.00	24	91.76	92.00	-24	18,981	-0.13%
2018/03/30	28	91.38	0	0.00	91.80	28	19,101	0.15%
2018/03/29	1	91.70	4.1	91.41	92.30	-3.1	19,052	-0.02%
2018/03/28	22	91.85	3	91.87	90.70	19	18,971	0.10%
2018/03/27	54	94.72	36	94.26	95.40	18	18,730	0.10%
2018/03/26	35	92.63	6	92.20	92.00	29	18,622	0.16%
2018/03/23	31	92.30	62	93.09	94.50	-31	18,478	-0.17%
2018/03/22	43	97.41	98	97.67	96.30	-55	18,238	-0.30%
2018/03/21	11	98.05	18	97.53	99.00	-7	17,895	-0.04%
2018/03/20	15	95.57	105	95.78	95.00	-90	17,524	-0.51%	大賣/
2018/03/19	6	96.62	20	97.27	97.00	-14	17,250	-0.08%
2018/03/16	16	93.45	60	92.69	94.20	-44	16,725	-0.26%
2018/03/15	4	89.98	13	90.47	91.00	-9	16,156	-0.06%
2018/03/14	46	90.20	16	91.06	89.40	30	16,113	0.19%
2018/03/13	44	88.09	286	88.21	89.90	-242	15,958	-1.52%	大賣/鉅額交易
2018/03/12	203	84.84	14	84.07	83.00	189	15,361	1.23%	大買/鉅額交易
2018/03/09	1	82.90	16	83.49	83.30	-15	15,454	-0.10%
2018/03/08	3	81.87	43	81.82	82.00	-40	15,864	-0.25%
2018/03/07	15	80.23	15	79.75	80.00	0	15,939	0.00%
2018/03/06	1	79.90	9	79.61	79.60	-8	16,308	-0.05%
2018/03/05	18	78.57	0	0.00	78.40	18	16,806	0.11%
2018/03/02	0	0.00	18	78.41	78.40	-18	16,955	-0.11%
2018/03/01	33	79.68	1	80.50	78.70	32	16,954	0.19%
2018/02/27	27	82.30	83	81.79	80.80	-56	16,838	-0.33%
2018/02/26	13	80.98	88	80.79	81.00	-75	16,145	-0.46%
2018/02/23	94	79.55	22	79.50	79.90	72	16,437	0.44%
2018/02/21	13	79.57	26	79.82	79.90	-13	16,493	-0.08%
2018/02/12	1	75.50	1	76.00	76.00	0	16,049	0.00%
2018/02/09	47	70.42	22	70.88	73.30	25	15,942	0.16%
2018/02/08	43	72.75	1	73.70	72.70	42	15,942	0.26%
2018/02/07	2	75.75	22	76.52	73.60	-20	15,895	-0.13%
2018/02/06	49	73.02	5	73.38	72.40	44	15,857	0.28%
2018/02/05	19	77.21	11	76.86	77.40	8	15,869	0.05%
2018/02/02	31	80.19	0	0.00	79.60	31	16,005	0.19%
2018/02/01	1	81.10	31	81.15	81.20	-30	16,025	-0.19%
2018/01/31	1	77.50	0	0.00	79.40	1	16,008	0.01%
2018/01/29	1	79.00	0	0.00	78.80	1	16,170	0.01%
2018/01/26	1	78.60	6	79.48	79.40	-5	16,229	-0.03%
2018/01/25	20	80.40	7	79.99	78.50	13	16,320	0.08%
2018/01/24	11	80.49	3	80.33	80.50	8	16,586	0.05%
2018/01/23	17	80.98	5	81.00	80.20	12	16,916	0.07%
2018/01/22	102	79.41	102	80.59	80.50	0	17,064	0.00%	大買/大賣/
2018/01/19	56	80.99	0	0.00	80.60	56	17,178	0.33%
2018/01/18	2	82.80	21	82.78	82.00	-19	17,082	-0.11%
2018/01/17	80	82.27	1	82.80	81.00	79	16,966	0.47%
2018/01/16	0	0.00	12	84.07	85.00	-12	16,460	-0.07%
2018/01/15	20	81.60	40	82.15	83.40	-20	16,305	-0.12%
2018/01/12	20	80.60	2	81.00	81.40	18	16,449	0.11%
2018/01/11	2	80.25	1	80.30	80.30	1	16,696	0.01%
2018/01/10	6	80.03	0	0.00	78.30	6	17,035	0.04%
2018/01/09	6	83.20	2	83.40	82.60	4	17,423	0.02%
2018/01/08	2	83.95	21	84.97	83.50	-19	17,815	-0.11%
2018/01/05	5	83.10	21	83.70	83.50	-16	18,110	-0.09%
2018/01/04	1	80.80	8	81.15	81.50	-7	17,929	-0.04%
2018/01/03	11	80.39	14	80.21	80.30	-3	18,254	-0.02%
2018/01/02	0	0.00	14	78.75	78.00	-14	18,418	-0.08%