尼克森 (3317)-永豐金券商分點個股進出

台股 » 個股 » 尼克森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

尼克森

(3317)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
221張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

尼克森 (3317)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/22	2.2	50.02	0	0.00	49.90	2.2	300	0.73%
2024/11/19	5	50.20	3	50.10	50.00	2	300	0.67%
2024/11/18	0	0.00	3	49.40	49.90	-3	302	-0.99%
2024/11/15	0	51.10	3	51.10	50.50	-3	309	-0.97%
2024/11/14	3	51.37	2	51.60	51.30	1	303	0.33%
2024/11/13	0	0.00	1	51.60	51.40	-1	293	-0.34%
2024/11/12	6	51.70	0	0.00	51.30	6	286	2.09%
2024/11/08	4	51.25	3	51.07	50.70	1	250	0.40%
2024/11/07	1.6	51.16	1	50.90	51.00	0.6	230	0.26%
2024/11/06	2.1	49.77	7	49.80	50.30	-4.9	209	-2.35%
2024/11/05	8	48.23	4.6	48.23	48.20	3.4	186	1.81%
2024/11/01	0	0.00	2.1	45.20	45.75	-2.1	190	-1.12%
2024/10/30	0.1	45.50	0	0.00	45.50	0.1	190	0.03%
2024/10/24	0	0.00	4	48.01	48.00	-4	187	-2.13%
2024/10/23	1	47.85	1	48.20	48.20	0	188	0.00%
2024/10/21	2	47.05	0	0.00	47.80	2	193	1.04%
2024/10/18	0.1	47.00	0	0.00	47.05	0.1	196	0.05%
2024/10/16	1	47.40	0	0.00	47.40	1	201	0.50%
2024/10/15	0	0.00	1	47.90	48.05	-1	201	-0.50%
2024/10/14	1.1	47.20	0	0.00	47.30	1.1	203	0.54%
2024/10/11	0	0.00	0.3	47.40	47.55	-0.3	204	-0.12%
2024/10/09	0.1	47.80	0	0.00	47.45	0.1	205	0.05%
2024/10/08	0.2	48.10	0	0.00	48.15	0.2	204	0.09%
2024/10/07	1	48.95	0	0.00	49.35	1	207	0.48%
2024/10/04	1.6	48.64	0.3	49.00	48.65	1.3	210	0.63%
2024/09/30	0	0.00	9	50.46	49.80	-9	212	-4.25%
2024/09/26	0	0.00	3.8	50.52	50.40	-3.8	211	-1.78%
2024/09/25	1.5	50.77	1.4	51.00	50.80	0.1	208	0.07%
2024/09/24	0.1	49.35	0	0.00	49.40	0.1	199	0.03%
2024/09/23	0	0.00	1	50.10	50.10	-1	198	-0.50%
2024/09/20	2	48.95	0	0.00	48.90	2	196	1.02%
2024/09/19	1	48.55	0	0.00	48.75	1	199	0.50%
2024/09/18	0	0.00	0	48.30	48.45	0	201	0.00%
2024/09/12	0	0.00	1	48.25	48.25	-1	209	-0.48%
2024/09/11	1	47.40	0	0.00	47.50	1	218	0.46%
2024/09/05	0.1	47.15	0	0.00	47.15	0.1	245	0.02%
2024/09/04	0.2	47.10	0	0.00	46.75	0.2	272	0.09%
2024/09/03	0.2	49.53	0	0.00	48.90	0.2	270	0.06%
2024/09/02	0.1	49.85	0	0.00	49.65	0.1	271	0.04%
2024/08/29	0.1	49.50	0	49.50	49.45	0.1	272	0.04%
2024/08/27	4	50.00	0	0.00	50.10	4	274	1.46%
2024/08/23	0	0.00	1	49.50	49.95	-1	286	-0.35%
2024/08/22	0	0.00	18	49.49	49.55	-18	289	-6.21%
2024/08/21	0.1	49.20	40	48.69	49.00	-40	290	-13.75%
2024/08/20	2.1	49.16	72	48.91	48.80	-69.9	286	-24.39%
2024/08/19	128	55.24	24	54.68	55.10	104	278	37.29%	大買/鉅額交易
2024/08/16	1	53.40	0	0.00	53.60	1	271	0.37%
2024/08/15	0	0.00	2.3	53.30	53.30	-2.3	269	-0.86%
2024/08/14	5	53.50	37.6	53.34	53.00	-32.6	270	-12.07%
2024/08/12	0	52.00	0.1	52.40	52.60	-0.1	268	-0.04%
2024/08/09	0	51.00	0	0.00	51.20	0	268	0.00%
2024/08/07	0	0.00	0.1	48.00	50.20	-0.1	267	-0.02%
2024/08/06	2.2	47.16	2	45.05	46.50	0.2	266	0.06%
2024/08/05	2.1	47.87	3	47.70	46.85	-0.9	261	-0.36%
2024/08/02	0	51.80	0	0.00	51.60	0	253	0.00%
2024/07/31	0.1	51.20	0	0.00	51.40	0.1	256	0.02%
2024/07/30	0	0.00	1	50.40	51.20	-1	257	-0.39%
2024/07/29	0.1	50.90	0	0.00	50.70	0.1	257	0.02%
2024/07/23	0	0.00	45	52.14	52.20	-45	257	-17.46%
2024/07/22	0.1	52.00	4	52.13	52.00	-4	256	-1.54%
2024/07/19	0	55.40	6	54.00	54.00	-6	252	-2.37%
2024/07/17	0	0.00	7	55.79	55.50	-7	245	-2.85%
2024/07/16	1	55.40	0	0.00	55.20	1	244	0.41%
2024/07/15	0	55.30	60	54.97	55.10	-60	245	-24.45%
2024/07/11	5	55.70	0	0.00	55.60	5	246	2.03%
2024/07/09	0	0.00	0.1	55.00	54.90	-0.1	252	-0.02%
2024/07/08	1	56.80	0	55.90	55.70	1	249	0.40%
2024/07/05	6.2	56.81	0	0.00	56.70	6.2	247	2.50%
2024/07/04	10	56.14	1	56.20	56.20	9	246	3.65%
2024/07/03	7	56.27	0	0.00	55.80	7	245	2.85%
2024/07/01	2	55.60	0	0.00	55.30	2	245	0.81%
2024/06/28	0	56.00	0	55.40	55.50	0	245	-0.01%
2024/06/27	14	55.13	0	0.00	55.00	14	246	5.68%
2024/06/25	24	55.58	0	0.00	55.60	24	250	9.58%
2024/06/24	23	55.95	0	0.00	55.60	23	249	9.22%
2024/06/21	4	56.80	0	0.00	56.50	4	251	1.59%
2024/06/20	15	56.19	1.3	56.85	56.60	13.7	254	5.39%
2024/06/19	13	56.31	0	0.00	55.90	13	252	5.14%
2024/06/18	8	56.98	23	56.84	56.30	-15	251	-5.98%
2024/06/17	18	56.87	3.2	56.53	57.10	14.8	242	6.09%
2024/06/14	32	56.54	9.5	56.51	56.50	22.5	229	9.81%
2024/06/13	8	54.78	1	54.99	55.00	7	219	3.19%
2024/06/12	9.1	54.40	1	54.60	54.50	8.1	220	3.68%
2024/06/11	7.1	55.36	0	0.00	54.40	7.1	221	3.20%
2024/06/06	3.1	53.60	0	0.00	53.40	3.1	205	1.51%
2024/06/05	6	54.12	1	54.10	54.10	5	209	2.39%
2024/06/04	0.1	54.00	0	0.00	54.10	0.1	214	0.05%
2024/06/03	6	54.22	1	54.20	54.20	5	221	2.26%
2024/05/31	0.5	54.70	0	0.00	54.40	0.5	223	0.22%
2024/05/30	2	55.60	0	0.00	55.10	2	223	0.90%
2024/05/29	0	0.00	5	54.86	55.00	-5	215	-2.34%
2024/05/28	0	0.00	2.5	54.66	54.90	-2.5	215	-1.18%
2024/05/27	6	53.72	1	53.90	54.00	5	212	2.36%
2024/05/24	0.1	52.70	0	0.00	53.00	0.1	215	0.05%
2024/05/23	0	53.05	0	0.00	52.80	0	222	0.00%
2024/05/17	0	0.00	10	53.35	53.70	-10	235	-4.26%
2024/05/14	12	52.93	0	53.00	52.70	12	245	4.89%
2024/05/09	0.1	53.17	0	0.00	53.20	0.1	249	0.04%
2024/05/08	0	52.40	1	52.80	53.10	-1	250	-0.39%
2024/05/07	0	0.00	0.1	52.20	52.40	-0.1	253	-0.03%
2024/05/03	1	52.00	0	51.70	51.50	1	256	0.39%
2024/04/30	0.1	51.00	0	0.00	51.00	0.1	264	0.03%
2024/04/26	0	50.40	0	0.00	50.50	0	271	0.00%
2024/04/25	0	0.00	0	50.20	50.40	0	278	0.00%
2024/04/24	0	0.00	0.2	50.70	50.90	-0.2	281	-0.06%
2024/04/22	2	49.80	2	49.80	49.80	0	300	0.00%
2024/04/18	0	0.00	0	51.10	51.70	0	306	0.00%
2024/04/17	0	0.00	1	50.90	51.30	-1	310	-0.32%
2024/04/16	3.1	49.69	0	0.00	49.50	3.1	312	0.99%
2024/04/15	0.1	51.50	0	0.00	51.30	0.1	315	0.03%
2024/04/12	3	52.27	0	0.00	52.10	3	316	0.95%
2024/04/11	0	53.00	0	0.00	52.70	0	318	0.00%
2024/04/10	0.1	53.42	0	0.00	53.40	0.1	322	0.03%
2024/04/09	0	53.08	0	0.00	52.80	0	325	0.00%
2024/04/08	0	53.33	0	0.00	53.00	0	329	0.00%
2024/04/03	0	53.50	0	0.00	53.50	0	334	0.00%
2024/04/02	0	52.83	0	0.00	52.70	0	341	0.00%
2024/04/01	0	52.94	2	52.95	52.80	-2	346	-0.57%
2024/03/29	0	52.85	2	52.95	52.00	-2	353	-0.57%
2024/03/28	2	52.60	0	0.00	52.30	2	357	0.56%
2024/03/27	2	52.10	3	51.93	52.20	-1	364	-0.27%
2024/03/26	0	52.70	1	52.30	51.80	-1	373	-0.27%
2024/03/25	0	53.12	2	53.50	52.60	-2	376	-0.53%
2024/03/22	0	53.65	0	0.00	53.20	0	381	0.00%
2024/03/21	0.1	53.60	0	0.00	53.10	0.1	387	0.02%
2024/03/19	1.1	53.00	0	0.00	52.70	1.1	407	0.26%
2024/03/18	0	52.65	0	0.00	53.10	0	414	0.00%
2024/03/15	0.1	52.52	0	0.00	52.20	0.1	443	0.01%
2024/03/14	0	52.79	5	53.04	52.60	-5	460	-1.08%
2024/03/13	9.1	52.82	1	52.60	52.00	8.1	475	1.70%
2024/03/12	1	53.90	1	54.20	53.90	0	485	0.00%
2024/03/11	1	53.90	0	0.00	53.50	1	524	0.19%
2024/03/08	0	54.20	0	0.00	54.10	0	535	0.00%
2024/03/07	1	55.00	0	0.00	55.10	1	559	0.18%
2024/03/06	2	57.20	12	57.07	57.10	-10	592	-1.69%
2024/03/05	4	56.83	0	0.00	56.70	4	741	0.54%
2024/03/04	0.5	57.00	2	56.70	57.00	-1.5	826	-0.18%
2024/03/01	2	56.75	1	56.80	56.90	1	832	0.12%
2024/02/29	1	56.50	0	0.00	56.70	1	835	0.12%
2024/02/27	0	57.43	0	0.00	56.50	0	843	0.00%
2024/02/26	1	56.40	0	0.00	56.80	1	864	0.12%
2024/02/23	0	57.10	1	56.60	56.10	-1	892	-0.11%
2024/02/22	1	56.60	0	0.00	56.70	1	901	0.11%
2024/02/21	0	56.53	1	56.90	56.80	-1	931	-0.11%
2024/02/20	0	57.03	13	56.64	56.60	-13	933	-1.39%
2024/02/19	0	57.30	0	0.00	57.00	0	933	0.00%
2024/02/16	1	56.70	9	57.04	57.00	-8	939	-0.85%
2024/02/15	2	55.90	0	0.00	56.20	2	936	0.21%
2024/02/05	3	53.70	0	0.00	54.00	3	941	0.32%
2024/02/02	2	54.80	0	0.00	54.50	2	947	0.21%
2024/02/01	5	54.60	0	0.00	54.80	5	961	0.52%
2024/01/31	0	55.15	1	55.30	54.80	-1	1,034	-0.10%
2024/01/30	6	55.03	1	55.30	54.90	5	1,081	0.46%
2024/01/29	0	55.60	0	0.00	56.00	0	1,084	0.00%
2024/01/26	5	55.60	0	0.00	55.60	5	1,088	0.46%
2024/01/22	0	56.60	1	57.20	57.10	-1	1,118	-0.09%
2024/01/18	1	55.90	0	55.90	55.80	1	1,139	0.09%
2024/01/16	0	56.88	2	56.54	57.40	-2	1,138	-0.18%
2024/01/15	7	55.70	0	0.00	56.20	7	1,131	0.62%
2024/01/12	3	55.63	1.5	55.80	55.50	1.5	1,129	0.13%
2024/01/11	0	56.40	1	55.80	56.00	-1	1,133	-0.09%
2024/01/09	6	57.87	0	0.00	57.20	6	1,149	0.52%
2024/01/08	1	58.70	0	0.00	58.50	1	1,145	0.09%
2024/01/05	2	59.60	3	59.43	59.50	-1	1,154	-0.09%
2024/01/04	0	0.00	4	60.10	59.60	-4	1,181	-0.34%
2024/01/03	0	0.00	10.5	60.34	60.30	-10.5	1,185	-0.89%
2024/01/02	0	0.00	25	61.38	60.90	-25	1,203	-2.08%
2023/12/29	1	62.40	36	62.16	62.10	-35	1,205	-2.90%
2023/12/28	68	63.38	0	0.00	62.90	68	1,209	5.62%
2023/12/26	0	0.00	9	62.60	62.70	-9	1,215	-0.74%
2023/12/25	14	62.71	2	62.60	62.70	12	1,216	0.99%
2023/12/21	0	62.00	5	62.00	61.60	-5	1,216	-0.41%
2023/12/20	5	61.70	0	0.00	61.00	5	1,214	0.41%
2023/12/19	7	61.21	0	0.00	60.70	7	1,213	0.58%
2023/12/18	0	62.60	0	0.00	62.00	0	1,208	0.00%
2023/12/15	2	63.10	2	62.90	63.20	0	1,210	0.00%
2023/12/14	2	63.90	0	0.00	64.30	2	1,208	0.17%
2023/12/13	0	0.00	11	64.05	63.80	-11	1,207	-0.91%
2023/12/12	9	64.82	10	64.21	64.30	-1	1,242	-0.08%
2023/12/11	10	62.27	4	62.38	63.10	6	1,256	0.48%
2023/12/08	1	62.90	5.2	63.01	62.80	-4.2	1,268	-0.33%
2023/12/07	3	63.23	8.3	63.53	62.50	-5.3	1,261	-0.42%
2023/12/06	7.3	65.03	3.3	64.49	64.90	4	1,254	0.32%
2023/12/05	4	63.70	16	63.38	63.50	-12	1,218	-0.98%
2023/12/04	2.1	64.72	4.2	64.18	64.00	-2.1	1,216	-0.17%
2023/12/01	2.2	64.89	12	64.78	65.20	-9.8	1,191	-0.82%
2023/11/30	67.6	64.74	34.1	64.24	65.20	33.5	1,155	2.90%
2023/11/29	22.6	62.64	13.5	62.00	63.30	9.1	1,002	0.91%
2023/11/28	4	59.20	0	0.00	59.80	4	916	0.44%
2023/11/27	0	58.25	0	0.00	58.30	0	907	0.00%
2023/11/24	0	0.00	10	59.25	59.50	-10	900	-1.11%
2023/11/22	61	59.70	42	60.30	59.90	19	866	2.19%
2023/11/21	2.1	57.91	11	58.09	58.00	-9	833	-1.07%
2023/11/20	14.3	58.16	15.2	57.83	58.50	-1	824	-0.12%
2023/11/17	1.1	55.55	1	56.00	56.10	0.1	797	0.01%
2023/11/16	3	55.87	1	55.70	55.70	2	795	0.25%
2023/11/15	0	0.00	4	56.40	56.00	-4	791	-0.51%
2023/11/14	0	0.00	1	55.50	55.50	-1	785	-0.13%
2023/11/13	1	55.10	5	55.52	55.00	-4	789	-0.51%
2023/11/10	2	56.00	6	56.32	56.00	-4	779	-0.51%
2023/11/09	11	55.80	3	56.23	55.60	8	771	1.04%
2023/11/08	22.2	57.03	28	56.88	56.90	-5.8	761	-0.76%
2023/11/07	43	61.65	5.3	60.69	62.30	37.7	689	5.47%
2023/11/06	2	59.00	4	58.60	59.50	-2	641	-0.31%
2023/11/03	4	58.90	0	0.00	58.50	4	641	0.62%
2023/11/02	0	0.00	3	58.70	59.50	-3	648	-0.46%
2023/10/31	3	58.03	1	57.80	57.30	2	629	0.32%
2023/10/30	1	59.20	3	57.10	58.90	-2	625	-0.32%
2023/10/27	2	58.15	1	59.30	56.80	1	607	0.16%
2023/10/26	2	58.40	1	56.90	58.30	1	589	0.17%
2023/10/25	0	0.00	4	58.25	58.30	-4	579	-0.69%
2023/10/24	0	0.00	6	57.57	57.30	-6	574	-1.04%
2023/10/23	6	57.67	10	57.80	57.30	-4	578	-0.69%
2023/10/20	0	0.00	9.2	56.51	56.60	-9.2	573	-1.61%
2023/10/19	5	56.32	9.1	56.29	56.20	-4.1	572	-0.71%
2023/10/18	1	56.80	4	58.03	56.90	-3	567	-0.53%
2023/10/17	7	59.21	1	59.50	58.70	6	560	1.07%
2023/10/16	2	58.40	0	0.00	58.10	2	551	0.36%
2023/10/13	0.2	59.00	43.3	58.95	59.10	-43.1	549	-7.84%
2023/10/12	63	58.98	5	59.20	59.60	58	542	10.68%
2023/10/11	0	0.00	0.1	57.50	57.30	-0.1	515	-0.01%
2023/10/06	0.1	56.50	10.3	57.33	56.60	-10.3	509	-2.02%
2023/10/05	3	57.73	1	58.00	57.50	2	487	0.41%
2023/10/04	7	57.44	4.1	57.80	58.00	2.9	480	0.61%
2023/10/02	1.1	57.19	4.6	57.41	57.20	-3.6	465	-0.77%
2023/09/28	0.7	57.40	0.5	57.10	57.20	0.2	458	0.04%
2023/09/27	0	0.00	1	57.00	58.10	-1	450	-0.22%
2023/09/26	2	57.70	1	57.50	57.50	1	446	0.22%
2023/09/25	7	57.30	2	57.40	57.80	5	438	1.14%
2023/09/22	9	55.34	6	56.18	56.80	3	430	0.70%
2023/09/21	0	55.60	1.2	54.75	55.00	-1.2	425	-0.28%
2023/09/20	1	56.10	2	56.00	56.20	-1	420	-0.24%
2023/09/19	0	0.00	17	57.63	57.00	-17	415	-4.09%
2023/09/18	1	57.50	5	57.62	57.80	-4	406	-0.98%
2023/09/15	11	57.72	7	57.89	57.60	4	398	1.00%
2023/09/14	23.1	56.86	0	0.00	57.20	23.1	356	6.46%
2023/09/13	1	54.80	5	54.40	56.00	-4	315	-1.28%
2023/09/12	0	0.00	2	52.90	52.90	-2	287	-0.70%
2023/09/11	3	52.20	2	52.80	52.00	1	278	0.36%
2023/09/08	1	51.10	0	0.00	51.80	1	268	0.37%
2023/09/06	0	0.00	1	50.00	50.00	-1	257	-0.39%
2023/09/05	1	50.00	0	0.00	50.00	1	253	0.39%
2023/09/04	1	48.60	1	48.65	48.65	0	252	0.00%
2023/08/31	0	49.13	0	0.00	48.25	0	255	0.00%
2023/08/30	0	0.00	3	47.80	47.90	-3	256	-1.17%
2023/08/24	1	46.50	1	46.25	46.20	0	256	0.00%
2023/08/23	0	0.00	7	52.83	52.90	-7	254	-2.75%
2023/08/18	0.1	53.50	0	0.00	53.50	0.1	248	0.02%
2023/08/14	1	51.70	1	53.30	53.10	0	249	0.00%
2023/08/11	3	53.13	0	0.00	53.40	3	245	1.22%
2023/08/10	1	53.50	0	0.00	52.90	1	245	0.41%
2023/08/09	0	0.00	1	54.10	53.70	-1	245	-0.41%
2023/08/08	2	53.65	1.1	52.77	53.70	0.9	241	0.37%
2023/08/02	0	51.50	3	51.50	51.10	-3	242	-1.24%
2023/08/01	1	51.72	0	0.00	52.10	1	244	0.42%
2023/07/28	1	52.50	1	52.70	52.60	0	245	0.00%
2023/07/27	0	0.00	1	52.10	52.10	-1	244	-0.41%
2023/07/25	1.2	53.12	1	53.00	52.90	0.2	242	0.08%
2023/07/24	8	53.58	7	52.43	52.40	1	243	0.41%
2023/07/20	0	0.00	2	54.10	54.00	-2	249	-0.80%
2023/07/19	2	54.25	0	0.00	53.10	2	248	0.80%
2023/07/17	0	0.00	1	53.20	53.60	-1	262	-0.38%
2023/07/10	5	51.92	0	0.00	51.60	5	328	1.52%
2023/07/07	1	52.20	0	0.00	51.90	1	338	0.30%
2023/07/05	1	53.30	1	53.40	53.20	0	352	0.00%
2023/07/04	3	52.90	0	0.00	52.80	3	351	0.85%
2023/07/03	0	0.00	2	52.80	52.70	-2	350	-0.57%
2023/06/27	0	0.00	0.1	52.40	51.60	-0.1	356	-0.04%
2023/06/26	1	52.40	0	0.00	52.30	1	355	0.28%
2023/06/14	2	54.30	0	0.00	54.20	2	374	0.53%
2023/06/12	1	53.00	0	0.00	53.00	1	372	0.27%
2023/05/31	3	53.20	3	52.90	53.40	0	399	0.00%
2023/05/29	0	0.00	1	53.10	53.30	-1	403	-0.25%
2023/05/25	0	0.00	1	52.30	52.30	-1	407	-0.25%
2023/05/18	0.1	52.40	0	0.00	52.50	0.1	418	0.02%
2023/05/15	0.1	50.21	0	0.00	50.10	0.1	417	0.02%
2023/05/12	0	50.70	0	0.00	51.40	0	420	0.00%
2023/05/11	1	51.30	1	50.90	50.50	0	422	0.00%
2023/05/10	1	51.90	1	52.30	52.00	0	427	0.00%
2023/05/03	0	55.10	3	55.07	54.60	-3	441	-0.68%
2023/05/02	1	55.40	0	0.00	55.30	1	445	0.22%
2023/04/28	0.2	55.00	0	0.00	54.80	0.2	455	0.04%
2023/04/26	1	53.60	0	0.00	54.50	1	452	0.22%
2023/04/25	3	54.40	0	0.00	54.30	3	451	0.66%
2023/04/21	0	0.00	1	56.10	56.10	-1	454	-0.22%
2023/04/20	0	0.00	1	58.70	58.50	-1	448	-0.22%
2023/04/19	2	60.20	0	0.00	60.60	2	441	0.45%
2023/04/18	1	60.70	2	60.60	60.40	-1	428	-0.23%
2023/04/14	0	0.00	2	59.90	59.40	-2	403	-0.50%
2023/04/13	5	59.28	0	0.00	59.20	5	383	1.30%
2023/04/12	0	59.55	0	0.00	60.00	0	372	0.00%
2023/04/11	0	0.00	0	59.00	58.70	0	360	0.00%
2023/04/10	0	57.60	0.1	57.71	58.10	-0.1	349	-0.03%
2023/04/07	0	56.40	0	0.00	56.70	0	346	0.00%
2023/04/06	0	0.00	0	56.90	56.90	0	346	0.00%
2023/03/31	0	58.28	1	57.40	57.40	-1	347	-0.29%
2023/03/30	0	58.38	0	0.00	56.80	0	349	0.00%
2023/03/29	0	57.16	0	0.00	56.70	0	351	0.00%
2023/03/28	2	57.45	1	57.60	56.90	1	355	0.28%
2023/03/27	1	58.00	0	57.90	57.90	1	353	0.28%
2023/03/24	0	58.22	0	0.00	57.90	0	355	0.00%
2023/03/23	0	58.02	0	58.00	58.00	0	354	0.00%
2023/03/22	0	57.53	0	0.00	57.60	0	352	0.00%
2023/03/20	0	57.00	0	0.00	56.40	0	356	0.00%
2023/03/17	0	56.20	1	54.50	55.30	-1	383	-0.26%
2023/03/16	1	53.70	0	0.00	53.70	1	410	0.24%
2023/03/14	0	55.00	0	0.00	55.00	0	466	0.00%
2023/03/13	0	56.48	0	0.00	55.80	0	470	0.00%
2023/03/10	0	57.65	0	0.00	56.50	0	472	0.00%
2023/03/09	0	59.70	0	0.00	58.60	0	476	0.00%
2023/03/08	0	58.90	0	0.00	59.40	0	475	0.00%
2023/03/07	0	59.10	1	59.40	59.20	-1	475	-0.21%
2023/03/06	0	59.20	1	59.20	59.30	-1	481	-0.21%
2023/03/03	0	58.48	0	58.50	58.30	0	490	0.00%
2023/03/02	0	57.95	0	0.00	57.40	0	507	0.00%
2023/03/01	0	57.20	0	0.00	57.70	0	546	0.00%
2023/02/24	0	58.30	0	0.00	57.40	0	547	0.00%
2023/02/22	0	57.50	0	0.00	57.50	0	560	0.00%
2023/02/21	0	58.80	0	0.00	58.60	0	562	0.00%
2023/02/17	0	58.80	2	58.20	58.90	-2	565	-0.35%
2023/02/16	0	58.20	0	0.00	58.50	0	563	0.00%
2023/02/15	0	57.40	1	57.00	56.80	-1	563	-0.18%
2023/02/14	0.1	57.30	0	0.00	57.20	0.1	562	0.02%
2023/02/13	0	58.60	0	0.00	56.60	0	563	0.00%
2023/02/09	0	59.00	0	0.00	58.20	0	577	0.00%
2023/02/08	1	58.80	0.1	58.81	58.70	0.9	578	0.16%
2023/02/07	0	58.20	0	0.00	58.10	0	570	0.00%
2023/02/06	2	57.10	1	57.30	57.00	1	575	0.17%
2023/02/03	0	58.17	0	0.00	57.70	0	575	0.00%
2023/02/01	0	56.90	1	57.20	57.10	-1	565	-0.18%
2023/01/30	0	0.00	2	55.55	55.30	-2	554	-0.36%
2023/01/17	1	53.30	0	0.00	53.30	1	546	0.18%
2023/01/16	0	0.00	2	53.90	53.50	-2	547	-0.37%
2023/01/13	1	53.60	0	0.00	53.60	1	548	0.18%
2023/01/12	3	54.93	0	0.00	54.50	3	547	0.55%
2023/01/10	0	0.00	2	54.80	55.60	-2	539	-0.37%
2023/01/09	0	54.90	0	0.00	54.70	0	539	0.00%
2023/01/06	2	54.10	0	0.00	54.10	2	542	0.37%
2023/01/05	0	55.00	0	0.00	53.90	0	551	0.00%
2023/01/04	0	0.00	1	53.90	53.90	-1	554	-0.18%
2023/01/03	1	53.90	0	0.00	53.70	1	558	0.18%
2022/12/30	0	0.00	2	53.60	53.50	-2	557	-0.36%
2022/12/29	2	53.00	0	0.00	53.70	2	557	0.36%
2022/12/28	0	0.00	2	53.80	53.70	-2	560	-0.36%
2022/12/27	0	57.00	0	0.00	55.20	0	559	0.00%
2022/12/23	2	53.60	0	0.00	54.90	2	568	0.35%
2022/12/20	0	56.00	0	0.00	53.60	0	583	0.00%
2022/12/19	1	57.20	1	56.70	56.20	0	590	0.00%
2022/12/16	0	0.00	6	57.40	57.40	-6	591	-1.01%
2022/12/15	2	57.70	4	58.28	58.50	-2	593	-0.34%
2022/12/14	0	60.00	0	0.00	57.70	0	594	0.00%
2022/12/13	2	57.95	5	57.58	57.20	-3	594	-0.50%
2022/12/12	1	57.70	0	58.10	57.60	1	594	0.17%
2022/12/09	4	59.80	2	59.05	58.30	2	590	0.34%
2022/12/08	0.1	57.10	1	58.20	59.80	-0.9	561	-0.16%
2022/12/07	3	57.90	9	57.68	57.20	-6	535	-1.12%
2022/12/06	1	56.20	2	56.90	55.90	-1	483	-0.21%
2022/12/05	2	57.00	1	57.60	57.20	1	481	0.21%
2022/12/02	0	0.00	0	58.10	57.60	0	484	0.00%
2022/12/01	0	0.00	0	57.40	57.30	0	484	0.00%
2022/11/30	1	56.70	0	0.00	56.70	1	483	0.21%
2022/11/29	0	0.00	1	55.80	56.10	-1	491	-0.20%
2022/11/28	1	56.20	1	56.70	56.40	0	489	0.00%
2022/11/25	1	56.40	0	0.00	56.20	1	488	0.20%
2022/11/24	0	54.90	1	55.00	56.30	-1	478	-0.21%
2022/11/23	0	0.00	1	55.10	54.90	-1	459	-0.22%
2022/11/22	1	52.30	0	0.00	52.50	1	424	0.24%
2022/11/18	2	55.30	2	57.20	54.60	0	442	0.00%
2022/11/17	2	54.30	0	0.00	54.30	2	428	0.47%
2022/11/16	0	0.00	3	53.40	53.50	-3	428	-0.70%
2022/11/15	2	52.20	0	0.00	52.70	2	426	0.47%
2022/11/08	0	51.60	2	50.90	51.00	-2	476	-0.42%
2022/11/07	3	52.03	1	52.20	51.50	2	480	0.42%
2022/11/03	2	47.80	2	48.85	48.85	0	469	0.00%
2022/11/02	1	48.40	1	48.80	48.00	0	470	0.00%
2022/11/01	1	46.35	0	0.00	47.10	1	463	0.22%
2022/10/31	0	46.00	1	46.00	46.00	-1	466	-0.21%
2022/10/28	0	45.65	1	44.50	44.45	-1	470	-0.21%
2022/10/27	4	45.60	0	0.00	46.00	4	475	0.84%
2022/10/26	2	44.98	1	44.90	44.50	1	481	0.21%
2022/10/25	2	46.15	2	46.15	45.10	0	486	0.00%
2022/10/24	1	46.50	0	0.00	46.00	1	492	0.20%
2022/10/21	0	0.00	1	46.25	45.00	-1	522	-0.19%
2022/10/20	0	45.90	1	45.45	45.85	-1	530	-0.19%
2022/10/19	2	47.20	0	0.00	46.50	2	536	0.37%
2022/10/17	4	45.26	4	44.99	46.95	0	551	0.00%
2022/10/14	0	0.00	1	45.45	46.80	-1	563	-0.18%
2022/10/13	1	43.25	0	0.00	43.00	1	573	0.17%
2022/10/12	3	46.12	3	46.38	46.85	0	571	0.00%
2022/10/11	3	47.87	3	47.03	46.40	0	577	0.00%
2022/10/04	0	50.70	3	51.10	51.40	-3	629	-0.48%
2022/10/03	2	49.65	0	0.00	49.90	2	645	0.31%
2022/09/30	4	48.48	5	48.43	49.50	-1	691	-0.14%
2022/09/29	5	48.44	4	48.94	48.60	1	703	0.14%
2022/09/28	2	50.00	5	50.15	47.55	-3	709	-0.42%
2022/09/27	5	50.84	3	50.27	51.10	2	712	0.28%
2022/09/26	0	50.75	2	52.50	50.10	-2	721	-0.28%
2022/09/22	2	56.10	0	0.00	56.10	2	737	0.27%
2022/09/19	0	56.52	1	56.40	56.40	-1	754	-0.13%
2022/09/16	0	56.60	0	0.00	56.30	0	761	0.00%
2022/09/15	1	56.41	3	56.63	56.60	-2	776	-0.26%
2022/09/14	0	55.50	0	0.00	55.90	0	784	0.00%
2022/09/13	0	57.10	0	0.00	56.70	0	788	0.00%
2022/09/12	0	0.00	2	57.10	57.30	-2	801	-0.25%
2022/09/07	2	57.10	2	57.05	56.70	0	835	0.00%
2022/09/06	3	59.20	2	59.50	58.30	1	840	0.12%
2022/09/02	2	63.10	0	0.00	63.20	2	841	0.24%
2022/09/01	1	63.30	1	63.60	63.20	0	851	0.00%
2022/08/31	0	63.80	1	65.00	64.70	-1	877	-0.11%
2022/08/29	0	64.00	4	62.20	62.40	-4	926	-0.43%
2022/08/26	4	64.75	4	64.93	64.30	0	941	0.00%
2022/08/25	2	64.00	2	64.10	63.90	0	963	0.00%
2022/08/24	3	62.23	0	0.00	62.20	3	1,059	0.28%
2022/08/23	0	0.00	1	62.90	63.10	-1	1,105	-0.09%
2022/08/19	1	66.20	3	66.33	65.00	-2	1,286	-0.16%
2022/08/18	11	64.76	7	65.07	65.30	4	1,282	0.31%
2022/08/17	4	64.35	1	64.50	64.20	3	1,259	0.24%
2022/08/16	0	0.00	4	64.20	63.90	-4	1,276	-0.31%
2022/08/15	1	63.70	0	0.00	64.20	1	1,320	0.08%
2022/08/12	0	0.00	1	63.80	63.70	-1	1,351	-0.07%
2022/08/11	1	62.80	3	63.27	62.50	-2	1,376	-0.15%
2022/08/10	0	0.00	2	61.80	61.80	-2	1,381	-0.14%
2022/08/09	2	62.00	1	61.30	61.80	1	1,396	0.07%
2022/08/08	2	59.80	0	0.00	61.00	2	1,419	0.14%
2022/08/05	0	61.00	1	61.10	61.50	-1	1,442	-0.07%
2022/08/04	2	59.20	2	59.70	59.70	0	1,459	0.00%
2022/08/03	2	60.10	1	60.80	59.90	1	1,491	0.07%
2022/08/02	3	61.13	0	0.00	60.70	3	1,517	0.20%
2022/08/01	2	62.60	3	63.07	62.60	-1	1,548	-0.06%
2022/07/29	0	0.00	1	63.80	63.70	-1	1,549	-0.06%
2022/07/28	4.2	64.73	2	65.00	62.90	2.2	1,564	0.14%
2022/07/27	1	63.00	7	63.11	64.60	-6	1,555	-0.39%
2022/07/26	6	62.58	4	62.60	62.30	2	1,548	0.13%
2022/07/25	2	64.40	2	64.10	64.20	0	1,543	0.00%
2022/07/22	0	64.20	0	0.00	63.70	0	1,541	0.00%
2022/07/21	0	63.80	1	63.80	64.40	-1	1,544	-0.06%
2022/07/20	2	62.85	2	62.70	62.30	0	1,534	0.00%
2022/07/19	4	61.28	4	61.73	61.80	0	1,530	0.00%
2022/07/18	1	61.00	1	61.40	61.50	0	1,526	0.00%
2022/07/14	6	59.45	12	58.66	59.70	-6	1,504	-0.40%
2022/07/13	9	58.63	4	58.95	58.10	5	1,491	0.34%
2022/07/12	3	57.40	4	57.33	57.10	-1	1,479	-0.07%
2022/07/11	3	59.50	3	58.40	58.40	0	1,477	0.00%
2022/07/08	4	57.98	5	58.94	59.20	-1	1,463	-0.07%
2022/07/07	13	53.22	7	52.86	55.50	6	1,419	0.42%
2022/07/06	4	52.38	0	0.00	51.80	4	1,408	0.28%
2022/07/05	0	0.00	4	54.83	55.10	-4	1,405	-0.28%
2022/07/04	9	54.43	6	54.78	53.70	3	1,401	0.21%
2022/07/01	9	55.93	13	56.26	54.50	-4	1,390	-0.29%
2022/06/30	6	58.37	1	59.60	58.30	5	1,374	0.36%
2022/06/29	1	60.60	1	61.30	61.10	0	1,364	0.00%
2022/06/28	5	62.02	4	62.15	62.10	1	1,361	0.07%
2022/06/27	1	64.70	1	64.20	64.50	0	1,364	0.00%
2022/06/24	3	63.17	4	63.55	63.30	-1	1,364	-0.07%
2022/06/23	4	62.93	4	63.00	63.30	0	1,358	0.00%
2022/06/22	4	62.95	2	63.05	62.50	2	1,348	0.15%
2022/06/21	0	0.00	2	65.30	66.50	-2	1,342	-0.15%
2022/06/20	11	65.65	9	65.99	63.80	2	1,371	0.15%
2022/06/17	3	66.93	2	67.35	67.70	1	1,360	0.07%
2022/06/16	7	69.77	8	69.59	67.10	-1	1,361	-0.07%
2022/06/15	5	70.54	0	0.00	70.00	5	1,342	0.37%
2022/06/14	0	71.20	1	71.50	71.60	-1	1,348	-0.07%
2022/06/13	0	0.00	1	71.20	71.20	-1	1,363	-0.07%
2022/06/10	3	72.33	4	72.58	72.60	-1	1,366	-0.07%
2022/06/09	3	71.57	10.3	71.66	72.20	-7.3	1,358	-0.54%
2022/06/08	13	73.81	11	74.07	73.10	2	1,326	0.15%
2022/06/07	23	74.20	30.1	74.42	73.90	-7.1	1,314	-0.54%
2022/06/06	10	73.70	6	73.63	73.10	4	1,277	0.31%
2022/06/02	3.1	74.29	5	74.40	74.10	-1.9	1,267	-0.15%
2022/06/01	15	75.51	8.1	75.57	75.10	7	1,239	0.56%
2022/05/31	21.1	73.22	38	72.76	73.60	-17	1,138	-1.49%
2022/05/30	24	72.89	12	72.33	73.20	12	1,094	1.10%
2022/05/27	4	68.80	7	68.91	69.90	-3	951	-0.32%
2022/05/26	1	66.90	6	67.03	66.40	-5	913	-0.55%
2022/05/25	0	0.00	3	67.30	67.10	-3	906	-0.33%
2022/05/24	3	68.13	5.3	67.98	66.50	-2.2	911	-0.25%
2022/05/23	10	69.14	0	0.00	68.00	10	894	1.12%
2022/05/20	4	67.57	3	67.97	68.90	1	854	0.12%
2022/05/19	4	65.15	18	65.22	68.10	-14	820	-1.71%
2022/05/18	1	64.50	2	64.70	64.30	-1	790	-0.13%
2022/05/17	9	64.32	13	64.32	64.80	-4	783	-0.51%
2022/05/16	7	63.64	5	63.94	63.10	2	773	0.26%
2022/05/13	3	63.50	2	64.20	64.30	1	753	0.13%
2022/05/12	3	63.27	14	63.34	61.90	-11	739	-1.49%
2022/05/11	8	63.03	10	63.47	63.10	-2	744	-0.27%
2022/05/10	5	61.66	5	62.60	65.00	0	717	0.00%
2022/05/09	17	63.13	1	62.30	61.80	16	697	2.30%
2022/05/06	0	0.00	2.1	59.23	60.10	-2.1	667	-0.31%
2022/05/05	3.1	60.64	0	0.00	59.50	3.1	665	0.47%
2022/05/04	3	60.00	0	0.00	59.00	3	648	0.46%
2022/04/29	1	56.20	1	55.30	55.00	0	645	0.00%
2022/04/28	2	54.75	2	54.70	55.00	0	654	0.00%
2022/04/27	0	53.50	0	0.00	53.80	0	655	0.00%
2022/04/26	0	0.00	1	55.10	54.80	-1	645	-0.15%
2022/04/25	1.1	56.17	0	0.00	55.40	1.1	653	0.17%
2022/04/22	1	60.00	1	60.20	59.80	0	651	0.00%
2022/04/21	4	61.15	0	61.50	60.70	4	678	0.59%
2022/04/20	0	0.00	1	61.00	60.70	-1	691	-0.14%
2022/04/15	0	0.00	0.1	63.10	62.10	-0.1	781	-0.01%
2022/04/12	3.2	64.65	0	0.00	63.90	3.2	1,178	0.27%
2022/04/11	8	65.45	2	65.05	65.00	6	1,312	0.46%
2022/04/08	0	68.40	8	67.85	67.70	-8	1,614	-0.50%
2022/04/07	2	68.10	9	68.31	67.60	-7	1,626	-0.43%
2022/04/06	0	70.33	0	0.00	70.00	0	1,636	0.00%
2022/04/01	0	71.10	0	0.00	70.40	0	1,653	0.00%
2022/03/31	0	72.00	4	71.18	70.90	-4	1,657	-0.24%
2022/03/30	23	72.56	3	72.50	72.10	20	1,658	1.21%
2022/03/29	0	71.20	1	71.40	71.30	-1	1,654	-0.06%
2022/03/28	0	70.30	0	0.00	70.40	0	1,652	0.00%
2022/03/25	1	71.50	7	71.17	70.30	-6	1,656	-0.36%
2022/03/24	0	0.00	7	71.33	71.30	-7	1,656	-0.42%
2022/03/23	12	71.78	12	71.68	70.70	0	1,663	0.00%
2022/03/22	14	69.81	0	0.00	69.70	14	1,648	0.85%
2022/03/21	0.1	69.70	0	0.00	69.10	0.1	1,649	0.01%
2022/03/18	1	70.00	0	0.00	70.30	1	1,651	0.06%
2022/03/17	0	0.00	3	69.43	69.80	-3	1,648	-0.18%
2022/03/15	1	67.80	1	67.00	65.80	0	1,641	0.00%
2022/03/11	0	0.00	1	66.10	66.20	-1	1,741	-0.06%
2022/03/10	0	67.10	0	0.00	67.00	0	1,757	0.00%
2022/03/09	0	65.80	0	0.00	65.40	0	1,777	0.00%
2022/03/08	1	65.10	0	0.00	64.10	1	1,821	0.05%
2022/03/07	1	66.00	0	0.00	66.00	1	1,840	0.05%
2022/03/02	0	0.00	1	68.70	69.90	-1	1,962	-0.05%
2022/03/01	0	0.00	1	69.10	68.90	-1	1,979	-0.05%
2022/02/24	0	66.90	0	0.00	66.60	0	2,110	0.00%
2022/02/23	0	0.00	1	69.20	69.70	-1	2,149	-0.05%
2022/02/22	2	68.60	3	68.20	68.90	-1	2,202	-0.05%
2022/02/18	0	0.00	1.2	71.08	71.20	-1.2	2,397	-0.05%
2022/02/17	0	0.00	2	72.30	71.50	-2	2,470	-0.08%
2022/02/14	0	0.00	3	70.77	70.90	-3	2,845	-0.11%
2022/02/11	9	73.24	0	0.00	72.40	9	2,870	0.31%
2022/02/10	3	72.50	1	71.90	72.00	2	2,905	0.07%
2022/02/09	0	0.00	1	71.20	71.80	-1	2,917	-0.03%
2022/02/08	2	70.20	4	69.23	70.70	-2	2,956	-0.07%
2022/02/07	0	68.20	1	67.80	68.10	-1	3,066	-0.03%
2022/01/26	4	67.25	0	0.00	67.00	4	3,101	0.13%
2022/01/25	1	68.60	20	68.35	67.30	-19	3,158	-0.60%
2022/01/24	2	68.10	0	0.00	69.30	2	3,305	0.06%
2022/01/17	0	0.00	1.2	70.68	71.50	-1.2	3,507	-0.03%
2022/01/14	1	69.90	11	69.13	69.90	-10	3,533	-0.28%
2022/01/13	1	71.80	5	71.66	71.80	-4	3,533	-0.11%
2022/01/12	3	71.97	0	0.00	70.90	3	3,561	0.09%
2022/01/11	2	75.20	0	0.00	72.00	2	3,598	0.06%
2022/01/10	4	76.38	164	76.42	76.00	-160	3,565	-4.49%	大賣/鉅額交易
2022/01/07	4.1	79.11	32	78.49	77.70	-27.9	3,595	-0.78%
2022/01/06	11.1	81.91	46	83.09	81.60	-35	3,544	-0.99%
2022/01/05	70.4	85.39	47.1	86.07	84.80	23.3	3,478	0.67%
2022/01/04	12.2	84.12	62	83.93	84.50	-49.8	3,237	-1.54%
2022/01/03	82.1	83.52	92	82.92	82.70	-10	3,127	-0.32%
2021/12/30	1	80.20	0	0.00	80.00	1	2,843	0.04%
2021/12/28	1	78.80	3	78.90	80.00	-2	2,908	-0.07%
2021/12/27	1	78.20	1	78.60	78.20	0	2,952	0.00%
2021/12/24	0	0.00	1	78.60	78.60	-1	2,965	-0.03%
2021/12/23	1	79.80	0	0.00	79.70	1	2,974	0.03%
2021/12/22	11	79.61	1	80.20	79.50	10	2,987	0.33%
2021/12/20	22	79.73	1	78.70	78.70	21	2,996	0.70%
2021/12/17	3	79.17	1	79.10	78.50	2	3,002	0.07%
2021/12/16	1	80.70	15	80.58	80.80	-14	3,003	-0.47%
2021/12/14	0	0.00	3	76.58	76.60	-3	3,008	-0.10%
2021/12/09	0.3	81.00	0	0.00	79.50	0.3	3,011	0.01%
2021/12/08	1	81.70	2	83.30	81.50	-1	2,999	-0.03%
2021/12/07	5	82.66	15	83.89	82.40	-10	2,979	-0.34%
2021/12/06	0	81.45	5	82.16	81.40	-5	2,930	-0.17%
2021/12/03	6	82.50	4	81.98	82.80	2	2,947	0.07%
2021/12/02	3	81.37	0	0.00	81.00	3	2,980	0.10%
2021/12/01	2	81.55	2	82.50	83.20	0	3,034	0.00%
2021/11/30	115	83.14	5	82.54	81.40	110	3,044	3.61%	大買/鉅額交易
2021/11/29	1	78.60	2.2	78.77	78.90	-1.2	3,039	-0.04%
2021/11/26	0	0.00	2	78.75	78.00	-2	3,093	-0.06%
2021/11/25	21	81.48	1	81.30	79.60	20	3,397	0.59%
2021/11/24	13	81.85	12	82.15	81.10	1	3,456	0.03%
2021/11/23	81	85.58	5.3	84.63	82.00	75.7	3,449	2.19%
2021/11/22	2	83.80	10.1	84.16	83.80	-8.1	3,383	-0.24%
2021/11/19	6	83.05	5	83.94	82.50	1	3,380	0.03%
2021/11/18	8	82.80	0	0.00	82.20	8	3,384	0.24%
2021/11/17	9	84.28	15	83.97	82.20	-6	3,382	-0.18%
2021/11/16	3.1	81.23	171	80.60	81.20	-168	3,270	-5.13%	大賣/鉅額交易
2021/11/15	253	84.47	190	83.43	83.10	63	3,230	1.95%	大買/大賣/
2021/11/12	2	78.75	9.1	78.75	80.00	-7.1	3,025	-0.23%
2021/11/11	9	77.78	13	78.72	77.10	-4	2,998	-0.13%
2021/11/10	3	77.27	3.1	77.45	77.50	-0.1	3,003	0.00%
2021/11/09	5	77.86	9	77.17	77.70	-4	3,024	-0.13%
2021/11/08	11	75.53	0	0.00	75.00	11	3,028	0.36%
2021/11/05	6.1	77.17	0	0.00	76.40	6.1	3,046	0.20%
2021/11/04	30	78.45	5	78.38	79.30	25	3,037	0.82%
2021/11/03	3	73.70	3	74.70	76.30	0	2,980	0.00%
2021/11/02	4	73.80	4	75.60	74.90	0	2,987	0.00%
2021/11/01	11.3	78.01	10	78.42	77.80	1.3	2,969	0.04%
2021/10/29	12	73.63	6	73.90	74.80	6	2,873	0.21%
2021/10/27	0	0.00	2	68.75	70.00	-2	2,824	-0.07%
2021/10/26	20	69.90	0	0.00	68.10	20	2,916	0.69%
2021/10/25	21	68.54	1	69.30	69.60	20	2,996	0.67%
2021/10/22	2	68.15	20	69.40	69.70	-18	3,088	-0.58%
2021/10/20	47	67.61	0	0.00	67.60	47	3,317	1.42%
2021/10/19	0	0.00	20	66.40	67.40	-20	3,493	-0.57%
2021/10/18	0	0.00	22	64.39	64.30	-22	3,799	-0.58%
2021/10/15	23	64.58	3.2	64.73	63.60	19.8	4,049	0.49%
2021/10/14	0.2	62.00	7	62.19	62.80	-6.8	4,161	-0.16%
2021/10/13	6	60.45	13	60.25	60.20	-7	4,363	-0.16%
2021/10/12	1	63.60	0	0.00	62.90	1	4,408	0.02%
2021/10/08	22	66.64	20	65.00	64.70	2	4,466	0.04%
2021/10/07	0	0.00	1	67.10	67.50	-1	4,599	-0.02%
2021/10/06	1	66.60	0	0.00	63.80	1	4,832	0.02%
2021/10/05	3	66.40	1	66.40	66.10	2	5,039	0.04%
2021/10/04	0	0.00	2	66.50	66.50	-2	5,094	-0.04%
2021/10/01	1	65.40	15	64.74	63.50	-14	5,190	-0.27%
2021/09/30	0	0.00	1	66.80	66.80	-1	5,253	-0.02%
2021/09/29	3	66.40	7	66.21	65.10	-4	5,414	-0.07%
2021/09/28	30	68.90	0	0.00	69.10	30	5,924	0.51%
2021/09/27	22	70.17	2	70.30	68.90	20	6,213	0.32%
2021/09/23	3	68.83	2	69.30	68.80	1	6,403	0.02%
2021/09/22	1	68.80	6	68.85	68.00	-5	6,490	-0.08%
2021/09/17	1	70.10	7	70.70	71.60	-6	6,693	-0.09%
2021/09/16	3	70.73	3	70.80	70.50	0	6,757	0.00%
2021/09/15	1	70.30	6	70.73	70.80	-5	6,812	-0.07%
2021/09/14	0	0.00	10	72.86	72.00	-10	6,860	-0.15%
2021/09/13	2	73.85	5	74.30	72.50	-3	6,873	-0.04%
2021/09/10	2	73.15	7	73.73	74.40	-5	6,903	-0.07%
2021/09/09	0	0.00	3	73.57	74.30	-3	6,995	-0.04%
2021/09/08	4	72.53	7	72.47	71.60	-3	7,066	-0.04%
2021/09/07	4	73.93	24	73.90	73.90	-20	7,088	-0.28%
2021/09/06	13	80.31	11	79.05	77.60	2	7,066	0.03%
2021/09/03	2	78.95	4	79.63	80.50	-2	7,003	-0.03%
2021/09/02	6	79.90	18	80.11	78.20	-12	7,130	-0.17%
2021/09/01	34	82.28	13	82.35	82.70	21	7,121	0.29%
2021/08/31	32	82.98	24.2	82.80	82.00	7.8	7,066	0.11%
2021/08/30	37	79.75	42	78.88	78.40	-5	6,782	-0.07%
2021/08/27	17	78.65	3	78.30	77.60	14	6,797	0.21%
2021/08/26	3	78.60	10	78.31	78.90	-7	6,822	-0.10%
2021/08/25	14	78.82	1	77.00	77.60	13	6,845	0.19%
2021/08/24	1	75.90	4	76.95	76.70	-3	6,875	-0.04%
2021/08/23	25	75.48	14	76.76	77.10	11	6,965	0.16%
2021/08/20	10	71.90	9	70.72	70.60	1	6,990	0.01%
2021/08/19	5	71.98	5	70.60	69.00	0	7,017	0.00%
2021/08/18	7	72.76	6	72.57	74.50	1	7,029	0.01%
2021/08/17	2	76.00	20	72.00	70.90	-18	7,037	-0.26%
2021/08/16	2	77.25	2	77.15	76.50	0	7,012	0.00%
2021/08/13	10	77.82	72	78.67	77.00	-62	6,984	-0.89%
2021/08/12	94	78.43	10	75.85	79.50	84	6,980	1.20%
2021/08/11	2	74.80	33	76.04	74.00	-31	6,944	-0.45%
2021/08/10	35	80.07	31	78.73	77.80	4	6,936	0.06%
2021/08/09	2	79.60	5	80.32	78.60	-3	6,940	-0.04%
2021/08/06	3	83.90	22	83.95	83.30	-19	6,920	-0.27%
2021/08/05	10	86.08	5	85.50	86.30	5	6,925	0.07%
2021/08/04	14	85.30	10	85.12	85.00	4	6,976	0.06%
2021/08/03	16	84.37	3	84.43	84.60	13	6,981	0.19%
2021/08/02	13	83.61	3	83.53	82.50	10	7,004	0.14%
2021/07/30	8.1	84.85	17	87.44	82.50	-8.9	7,009	-0.13%
2021/07/29	21.1	86.32	5	85.34	87.40	16.1	6,932	0.23%
2021/07/28	14.1	80.03	34.8	84.44	82.20	-20.7	6,866	-0.30%
2021/07/27	29	92.59	52	90.74	87.30	-23	6,839	-0.34%
2021/07/26	24.2	92.45	10	91.37	91.00	14.2	6,737	0.21%
2021/07/23	22.8	93.09	17	93.15	89.80	5.8	6,674	0.09%
2021/07/22	55	95.50	35	94.43	92.20	20	6,564	0.30%
2021/07/21	45.4	88.82	39	88.59	90.40	6.4	6,298	0.10%
2021/07/20	29.5	84.78	96	84.41	82.20	-66.5	6,304	-1.05%
2021/07/19	144	82.91	79	81.56	84.50	65	6,295	1.03%	大買/
2021/07/16	47.1	80.81	13	80.04	79.20	34.1	6,257	0.54%
2021/07/15	8	80.34	23	80.03	80.20	-15	6,362	-0.24%
2021/07/14	20.4	81.17	56.3	82.50	80.00	-36	6,517	-0.55%
2021/07/13	57.4	87.63	11	86.26	82.30	46.4	6,702	0.69%
2021/07/12	27	86.53	16	86.10	85.00	11	6,751	0.16%
2021/07/09	26	80.57	37	80.69	82.00	-11	6,606	-0.17%
2021/07/08	20	80.51	47	80.04	79.50	-27	6,549	-0.41%
2021/07/07	16	77.91	13	77.66	77.30	3	6,455	0.05%
2021/07/06	12.2	79.04	51	78.20	76.50	-38.8	6,417	-0.60%
2021/07/05	59	79.24	319	78.55	78.00	-260	6,324	-4.11%	大賣/鉅額交易
2021/07/02	328	75.62	53	75.42	76.70	275	5,871	4.68%	大買/鉅額交易
2021/07/01	1.2	69.75	93	70.71	69.80	-91.8	5,803	-1.58%
2021/06/30	72	72.86	36	71.54	72.00	36	5,786	0.62%
2021/06/29	14	70.69	140	70.92	71.00	-126	5,824	-2.16%	大賣/鉅額交易
2021/06/28	217.2	70.87	30	70.91	71.90	187.2	6,018	3.11%	大買/鉅額交易
2021/06/25	29	67.09	22	67.54	67.90	7	5,925	0.12%
2021/06/24	39	67.15	84	66.71	67.40	-45	6,133	-0.73%
2021/06/23	63	66.60	1	66.90	67.40	62	6,125	1.01%
2021/06/22	0	0.00	1	65.50	63.90	-1	6,206	-0.02%
2021/06/21	1	66.00	5	65.00	64.70	-4	6,195	-0.06%
2021/06/18	9	67.88	55	68.51	66.00	-46	6,181	-0.74%
2021/06/17	54	67.09	20	66.56	67.80	34	6,116	0.56%
2021/06/16	6	65.57	25	65.79	65.50	-19	6,113	-0.31%
2021/06/15	38	65.38	2	64.90	65.50	36	6,087	0.59%
2021/06/11	2	63.65	17	63.95	63.50	-15	6,100	-0.25%
2021/06/10	31	65.62	30	66.50	64.30	1	6,210	0.02%
2021/06/09	45	64.83	5	64.80	63.60	40	6,326	0.63%
2021/06/08	4	65.65	2	66.15	65.10	2	6,294	0.03%
2021/06/07	1	65.90	10	66.41	65.50	-9	6,291	-0.14%
2021/06/04	11	67.79	6	67.92	66.90	5	6,251	0.08%
2021/06/03	5	67.02	2	67.15	66.60	3	6,182	0.05%
2021/06/02	4	66.45	5	66.20	66.40	-1	6,154	-0.02%
2021/06/01	2	66.75	48	67.10	67.50	-46	6,125	-0.75%
2021/05/31	65	66.92	15.2	67.15	66.90	49.9	6,129	0.81%
2021/05/28	7	63.73	9	63.31	62.80	-2	6,003	-0.03%
2021/05/27	16	60.92	4	61.28	62.40	12	5,983	0.20%
2021/05/26	6.2	59.59	7	59.83	59.30	-0.9	5,948	-0.01%
2021/05/25	17	59.18	2	59.40	58.90	15	5,968	0.25%
2021/05/24	0	0.00	5	55.48	56.10	-5	6,067	-0.08%
2021/05/21	4	54.35	7	54.64	54.80	-3	6,124	-0.05%
2021/05/20	0	0.00	1	55.00	52.40	-1	6,314	-0.02%
2021/05/19	6	53.97	61	54.15	55.30	-55	6,313	-0.87%
2021/05/18	11	51.05	1	50.90	52.60	10	6,308	0.16%
2021/05/17	0	0.00	10	49.10	47.90	-10	6,305	-0.16%
2021/05/14	65	53.14	6	53.75	52.20	59	6,267	0.94%
2021/05/13	1	55.80	5	54.58	54.00	-4	6,231	-0.06%
2021/05/12	3	54.93	21	53.65	55.30	-18	6,185	-0.29%
2021/05/11	3	59.57	34	57.90	56.40	-31	6,094	-0.51%
2021/05/10	11	63.53	73	63.90	62.10	-62	6,038	-1.03%
2021/05/07	106	64.71	60	62.94	66.20	46	5,967	0.77%	大買/
2021/05/06	60	62.43	5	62.14	62.30	55	5,915	0.93%
2021/05/05	2	63.10	17	62.23	61.80	-15	5,882	-0.25%
2021/05/04	66	63.17	57	64.64	63.20	9	5,855	0.15%
2021/05/03	48	65.13	118	67.11	65.10	-70	5,774	-1.21%	大賣/
2021/04/29	52	68.93	82	70.17	68.90	-30	5,728	-0.52%
2021/04/28	70	70.82	45	70.63	70.30	25	5,679	0.44%
2021/04/27	24	70.23	38	71.02	69.70	-14	5,595	-0.25%
2021/04/26	50	74.01	122	75.85	72.20	-72	5,523	-1.30%	大賣/
2021/04/23	135	71.70	47	68.88	71.90	88	5,272	1.67%	大買/
2021/04/22	39	69.94	117	68.77	65.40	-78	5,137	-1.52%	大賣/
2021/04/21	87	68.89	47	67.60	68.00	40	4,989	0.80%
2021/04/20	70	67.62	58	65.42	67.20	12	4,836	0.25%
2021/04/19	100	66.21	86	65.36	65.00	14	4,638	0.30%
2021/04/16	116	62.19	87	60.76	63.10	29	4,320	0.67%	大買/
2021/04/15	64	58.11	7	58.77	58.80	57	4,079	1.40%
2021/04/14	4	55.68	36	56.31	56.60	-32	4,038	-0.79%
2021/04/13	42	57.79	8	57.64	56.80	34	4,167	0.82%
2021/04/12	1	55.90	30	56.59	56.40	-29	4,163	-0.70%
2021/04/09	13	57.99	109	58.49	57.60	-96	4,314	-2.22%	大賣/
2021/04/08	68	61.05	78	60.22	59.90	-10	4,326	-0.23%
2021/04/07	119	60.96	27	60.40	59.70	92	4,314	2.13%	大買/
2021/04/06	12	58.30	37	58.22	58.00	-25	4,200	-0.60%
2021/04/01	28	58.80	66	58.73	59.00	-38	4,512	-0.84%
2021/03/31	87	58.51	74	57.59	58.20	13	4,698	0.28%
2021/03/30	52	55.61	52	54.96	55.30	0	4,419	0.00%
2021/03/29	131	55.41	31	55.17	54.30	100	4,312	2.32%	大買/
2021/03/26	23	53.45	73	53.10	53.80	-50	4,076	-1.23%
2021/03/25	81	54.02	23	54.20	52.90	58	4,122	1.41%
2021/03/24	0	52.00	0	0.00	52.00	0	4,047	0.00%
2021/03/23	1	52.20	0	0.00	51.70	1	4,042	0.02%
2021/03/22	4	52.48	59	52.05	52.30	-55	4,043	-1.36%
2021/03/19	24	54.41	2	54.35	53.50	22	4,049	0.54%
2021/03/18	34	53.32	10	53.16	53.30	24	4,157	0.58%
2021/03/17	26	53.67	13	52.88	53.00	13	4,152	0.31%
2021/03/16	10	53.17	132	53.75	52.90	-122	4,137	-2.95%	大賣/鉅額交易
2021/03/15	182	54.47	45	54.32	55.30	137	4,079	3.36%	大買/鉅額交易
2021/03/12	36	52.10	39	51.10	51.80	-3	3,834	-0.08%
2021/03/11	28	51.09	1	51.50	50.80	27	3,832	0.70%
2021/03/09	1	49.80	6	49.48	49.50	-5	4,074	-0.12%
2021/03/08	0	0.00	4	50.45	49.35	-4	4,133	-0.10%
2021/03/05	3	50.50	2	51.30	50.50	1	4,130	0.02%
2021/03/04	5	52.50	11	52.64	52.50	-6	4,118	-0.15%
2021/03/03	5	52.54	0	0.00	52.50	5	4,057	0.12%
2021/03/02	5	52.32	10	53.12	52.10	-5	4,160	-0.12%
2021/02/26	18	53.21	18	52.00	52.60	0	4,166	0.00%
2021/02/25	21	53.05	2	53.20	52.90	19	4,233	0.45%
2021/02/24	10	53.47	3	53.10	52.70	7	4,250	0.16%
2021/02/23	2	51.70	69	51.73	52.00	-67	4,117	-1.63%
2021/02/22	93	51.25	71	49.86	52.20	22	4,038	0.54%
2021/02/19	64	47.96	29	46.99	48.50	35	3,841	0.91%
2021/02/18	34	46.11	33	45.46	46.75	1	3,816	0.03%
2021/02/17	23	45.06	4	45.04	44.75	19	3,858	0.49%
2021/02/05	13	42.05	0	0.00	42.45	13	3,876	0.34%
2021/02/03	0	0.00	3	43.35	43.15	-3	3,930	-0.08%
2021/02/02	1	42.70	0	0.00	43.00	1	3,942	0.03%
2021/01/28	2	44.03	1	43.85	43.75	1	3,974	0.03%
2021/01/27	4	45.03	0	0.00	44.90	4	3,991	0.10%
2021/01/26	0	0.00	4	45.05	45.00	-4	3,999	-0.10%
2021/01/25	1	44.95	7	45.33	45.85	-6	4,000	-0.15%
2021/01/22	11	45.87	3	45.53	45.85	8	3,995	0.20%
2021/01/20	10	46.12	10	47.45	46.20	0	4,015	0.00%
2021/01/19	8	49.26	2	48.63	48.60	6	4,014	0.15%
2021/01/15	1	48.40	3	49.73	48.45	-2	4,002	-0.05%
2021/01/14	2	49.15	0	0.00	49.70	2	3,982	0.05%
2021/01/12	3	48.45	5	49.36	47.85	-2	3,958	-0.05%
2021/01/11	5	49.79	1	49.55	49.70	4	3,950	0.10%
2021/01/08	1	49.70	4	49.75	49.10	-3	4,072	-0.07%
2021/01/07	3	51.23	1	50.30	50.70	2	4,018	0.05%
2021/01/06	34	52.03	39	51.86	50.70	-5	3,989	-0.13%
2021/01/05	8	50.63	0	0.00	50.50	8	3,816	0.21%
2021/01/04	13	50.34	9	51.72	52.20	4	3,838	0.10%
2020/12/31	12	50.46	11	50.64	49.65	1	3,705	0.03%
2020/12/30	3	49.73	5	50.42	50.50	-2	3,916	-0.05%
2020/12/29	3	49.28	3.2	49.49	49.00	-0.2	3,873	0.00%
2020/12/28	52	50.74	49	50.56	50.80	3	3,769	0.08%
2020/12/25	6	46.10	27	47.13	48.05	-21	3,390	-0.62%
2020/12/24	0	0.00	1	43.50	43.70	-1	3,054	-0.03%
2020/12/22	3	43.62	0	0.00	42.30	3	3,056	0.10%
2020/12/21	12	43.56	4	43.96	44.00	8	3,048	0.26%
2020/12/18	1	44.25	1	44.05	42.60	0	3,029	0.00%
2020/12/17	0	0.00	5	42.80	42.40	-5	3,055	-0.16%
2020/12/16	1	43.25	1	42.75	42.75	0	3,338	0.00%
2020/12/15	2	42.63	1	43.40	42.75	1	3,452	0.03%
2020/12/14	8	44.31	4	44.88	43.30	4	3,401	0.12%
2020/12/11	0	0.00	1	42.70	42.00	-1	3,198	-0.03%
2020/12/10	1	42.25	0	0.00	42.50	1	3,175	0.03%
2020/12/09	2	43.83	1	43.65	43.40	1	3,142	0.03%
2020/12/08	3	42.78	3	43.35	43.45	0	3,053	0.00%
2020/12/04	0	0.00	3	43.07	42.55	-3	2,994	-0.10%
2020/12/03	22	44.18	16	44.79	43.00	6	2,956	0.20%
2020/12/02	5	42.26	8	42.30	42.65	-3	2,717	-0.11%
2020/12/01	0	0.00	2	41.20	41.40	-2	2,638	-0.08%
2020/11/27	0	0.00	1	41.40	41.10	-1	2,621	-0.04%
2020/11/26	4	42.21	5	43.10	41.65	-1	2,602	-0.04%
2020/11/25	6	41.34	1	42.05	42.10	5	2,479	0.20%
2020/11/24	2.1	42.04	22	41.67	41.25	-19.9	2,429	-0.82%
2020/11/23	16	41.14	1	40.50	41.00	15	2,406	0.62%
2020/11/20	6	39.71	1	40.00	39.85	5	2,356	0.21%
2020/11/16	1	40.50	0	0.00	40.10	1	2,356	0.04%
2020/11/13	2	38.15	2	39.75	39.75	0	2,290	0.00%
2020/11/12	12	39.15	0	0.00	38.30	12	2,246	0.53%
2020/11/11	0	0.00	2	38.95	38.85	-2	2,199	-0.09%
2020/11/04	3	37.75	0	0.00	37.80	3	2,131	0.14%
2020/11/03	0	0.00	1	37.10	37.35	-1	2,104	-0.05%
2020/10/30	0	0.00	20	36.59	36.50	-20	2,085	-0.96%
2020/10/29	0	0.00	2	37.03	37.40	-2	2,078	-0.10%
2020/10/26	0	38.65	0	0.00	38.65	0	2,014	0.00%
2020/10/22	0	37.95	2	37.60	37.95	-2	1,997	-0.10%
2020/10/16	26	39.08	3	39.17	37.80	23	1,956	1.18%
2020/10/12	4	39.68	2	39.45	38.20	2	1,769	0.11%
2020/10/07	4	40.10	2	40.45	39.45	2	1,642	0.12%
2020/10/05	3	37.50	4	37.63	38.25	-1	1,338	-0.07%
2020/09/30	0	0.00	3	36.20	36.90	-3	1,344	-0.22%
2020/09/25	0	0.00	10	38.47	37.70	-10	1,439	-0.69%
2020/09/24	7	39.41	48	39.47	38.55	-41	1,438	-2.85%
2020/09/23	9	41.33	1	41.25	40.60	8	1,414	0.57%
2020/09/22	4	39.71	6	39.75	40.65	-2	1,348	-0.15%
2020/09/21	61	40.17	22	40.14	40.50	39	1,259	3.10%
2020/09/18	11	37.83	3	38.45	38.50	8	981	0.81%
2020/09/16	0	0.00	1	35.50	35.55	-1	872	-0.11%
2020/09/09	0	0.00	2	34.93	35.80	-2	905	-0.22%
2020/09/08	0	0.00	1	35.60	35.55	-1	910	-0.11%
2020/09/07	0	0.00	1	36.40	35.90	-1	919	-0.11%
2020/09/04	0	0.00	2	36.23	36.45	-2	932	-0.21%
2020/09/02	0	0.00	20	37.23	37.90	-20	1,014	-1.97%
2020/09/01	17	37.12	0	0.00	37.00	17	1,096	1.55%
2020/08/31	0	0.00	1	36.85	37.00	-1	1,109	-0.09%
2020/08/28	0	0.00	7	37.21	37.15	-7	1,131	-0.62%
2020/08/27	3	37.45	160	38.04	37.60	-157	1,158	-13.55%	大賣/鉅額交易
2020/08/26	147	36.68	1	37.00	37.00	146	1,126	12.96%	大買/鉅額交易
2020/08/25	4	35.14	126	35.05	35.25	-122	1,111	-10.97%	大賣/鉅額交易
2020/08/24	159	37.01	64	36.71	36.50	95	1,126	8.44%	大買/
2020/08/21	51	34.13	4	33.33	34.45	47	1,094	4.29%
2020/08/20	0	0.00	4	33.54	32.90	-4	1,126	-0.36%
2020/08/19	0	0.00	1	34.80	34.95	-1	1,245	-0.08%
2020/08/18	0	0.00	7	35.42	35.50	-7	1,310	-0.53%
2020/08/17	7	35.90	4	35.41	35.90	3	1,320	0.23%
2020/08/14	5	34.80	0	0.00	34.95	5	1,336	0.37%
2020/08/12	0	0.00	1	34.55	34.40	-1	1,437	-0.07%
2020/08/11	0	0.00	2	34.65	34.65	-2	1,441	-0.14%
2020/08/10	0	0.00	27	35.63	35.10	-27	1,447	-1.87%
2020/08/06	24	36.55	0	0.00	36.15	24	1,485	1.62%
2020/07/30	12	35.75	12	35.78	35.70	0	1,723	0.00%
2020/07/28	0	0.00	10	34.51	34.15	-10	1,807	-0.55%
2020/07/27	0	0.00	1	35.80	35.55	-1	1,825	-0.05%
2020/07/24	0	0.00	4	37.06	36.70	-4	1,837	-0.22%
2020/07/23	5	37.70	7	37.90	37.55	-2	1,846	-0.11%
2020/07/22	9	37.99	1	37.80	37.80	8	1,857	0.43%
2020/07/21	0	0.00	2	37.50	37.60	-2	1,866	-0.11%
2020/07/16	10	37.00	0	0.00	37.00	10	1,991	0.50%
2020/07/14	0	0.00	8	37.19	37.15	-8	2,041	-0.39%
2020/07/10	0	0.00	5	38.17	37.75	-5	2,181	-0.23%
2020/07/09	6	39.29	7	39.01	38.85	-1	2,190	-0.05%
2020/07/08	0	0.00	16	38.70	38.80	-16	2,185	-0.73%
2020/07/07	0	0.00	120	40.32	39.20	-120	2,178	-5.51%	大賣/鉅額交易
2020/07/06	113	41.12	80	40.90	40.80	33	2,174	1.52%	大買/
2020/07/03	68	40.08	12	39.75	39.75	56	2,141	2.61%
2020/07/02	28	39.35	24	39.13	39.30	4	2,157	0.19%
2020/07/01	24	39.22	0	0.00	38.90	24	2,157	1.11%
2020/06/30	13	38.52	60	38.58	38.55	-47	2,148	-2.19%
2020/06/29	1	38.65	73	38.60	38.35	-72	2,166	-3.32%
2020/06/24	139	38.74	5	39.47	39.55	134	2,170	6.17%	大買/鉅額交易
2020/06/22	0	0.00	7	38.54	38.35	-7	2,231	-0.31%
2020/06/19	0	0.00	2	38.65	38.65	-2	2,264	-0.09%
2020/06/18	0	0.00	15	38.40	38.85	-15	2,274	-0.66%
2020/06/16	0	0.00	6	37.94	38.10	-6	2,298	-0.26%
2020/06/15	0	0.00	6	37.13	37.20	-6	2,322	-0.26%
2020/06/11	13	38.11	0	0.00	37.85	13	2,357	0.55%
2020/06/10	0	0.00	1	38.60	38.90	-1	2,364	-0.04%
2020/06/09	0	0.00	83	39.67	39.45	-83	2,359	-3.52%
2020/06/08	88	43.35	31	43.07	42.50	57	2,321	2.45%
2020/06/05	2	42.30	5	42.15	42.05	-3	2,237	-0.13%
2020/06/04	36	42.24	7	42.30	42.25	29	2,241	1.29%
2020/06/03	13	41.96	22	42.05	42.00	-9	2,236	-0.40%
2020/06/02	26	42.05	28	42.07	41.50	-2	2,214	-0.09%
2020/06/01	0	0.00	3	41.20	41.25	-3	2,214	-0.14%
2020/05/29	15	41.24	25	40.85	41.05	-10	2,221	-0.45%
2020/05/28	0	0.00	4	41.05	40.55	-4	2,200	-0.18%
2020/05/27	20	40.28	110	40.50	40.60	-90	2,193	-4.10%	大賣/
2020/05/26	85	42.29	56	41.80	40.70	29	2,180	1.33%
2020/05/25	134	39.43	13	39.70	40.90	121	2,064	5.86%	大買/鉅額交易
2020/05/22	0	0.00	22	38.20	38.20	-22	2,012	-1.09%
2020/05/21	0	0.00	57	38.80	38.80	-57	2,012	-2.83%
2020/05/20	96	39.31	34	39.03	38.50	62	2,017	3.07%
2020/05/19	26	37.09	5	36.78	37.25	21	2,054	1.02%
2020/05/15	0	0.00	28	37.42	37.00	-28	2,077	-1.35%
2020/05/14	4	39.30	113	38.77	37.55	-109	2,104	-5.18%	大賣/鉅額交易
2020/05/13	108	38.55	29	38.53	38.95	79	2,084	3.79%	大買/
2020/05/12	0	0.00	2	38.20	38.20	-2	2,088	-0.10%
2020/05/11	0	0.00	65	39.61	39.20	-65	2,079	-3.13%
2020/05/08	115	39.48	108	38.48	39.75	7	2,046	0.34%	大買/大賣/
2020/05/07	104	38.49	0	0.00	38.30	104	1,969	5.28%	大買/鉅額交易
2020/05/06	2	37.80	42	37.65	37.35	-40	1,909	-2.09%
2020/05/05	73	37.54	10	37.60	37.60	63	1,888	3.34%
2020/05/04	1	36.10	1	35.80	35.75	0	1,841	0.00%
2020/04/30	0	0.00	37	37.26	37.15	-37	1,846	-2.00%
2020/04/29	45	36.96	0	0.00	36.85	45	1,858	2.42%
2020/04/28	4	36.45	2	36.78	36.35	2	1,867	0.11%
2020/04/27	2	36.53	0	0.00	36.40	2	1,870	0.11%
2020/04/24	0	0.00	19	36.28	36.05	-19	1,861	-1.02%
2020/04/23	33	36.82	22	36.90	36.50	11	1,854	0.59%
2020/04/22	19	35.12	9	33.98	36.35	10	1,774	0.56%
2020/04/21	2	34.73	8	34.54	33.85	-6	1,753	-0.34%
2020/04/20	0	0.00	18	34.88	35.35	-18	1,740	-1.03%
2020/04/17	0	0.00	71	35.08	35.00	-71	1,732	-4.10%
2020/04/16	107	35.61	73	35.01	35.35	34	1,690	2.01%	大買/
2020/04/15	56	34.02	40	33.30	34.50	16	1,599	1.00%
2020/04/14	45	32.55	17	32.11	32.90	28	1,557	1.80%
2020/04/13	13	31.53	0	0.00	31.30	13	1,552	0.84%
2020/04/10	2	32.08	0	0.00	31.70	2	1,558	0.13%
2020/04/09	12	32.55	36	32.94	32.00	-24	1,577	-1.52%
2020/04/08	14	32.93	9	32.07	33.00	5	1,568	0.32%
2020/04/07	28	31.95	0	0.00	32.25	28	1,558	1.80%
2020/04/01	7	29.76	1	29.95	29.95	6	1,773	0.34%
2020/03/31	1	29.80	20	30.33	29.70	-19	1,891	-1.00%
2020/03/30	5	30.00	28	29.78	30.15	-23	1,907	-1.21%
2020/03/27	55	29.35	6	29.78	29.95	49	1,900	2.58%
2020/03/26	6	29.01	0	0.00	29.20	6	1,865	0.32%
2020/03/25	0	0.00	5	28.90	29.30	-5	1,839	-0.27%
2020/03/20	0	0.00	1	26.20	27.55	-1	1,881	-0.05%
2020/03/19	13	26.41	12	25.10	25.05	1	1,920	0.05%
2020/03/18	0	0.00	21	29.18	27.80	-21	1,914	-1.10%
2020/03/17	7	30.05	6	29.58	28.50	1	1,981	0.05%
2020/03/16	1	33.70	0	0.00	31.65	1	2,002	0.05%
2020/03/12	0	0.00	2	36.80	36.60	-2	2,306	-0.09%
2020/03/11	0	0.00	1	42.50	40.50	-1	2,366	-0.04%
2020/03/10	1	40.00	1	41.30	41.75	0	2,362	0.00%
2020/03/09	1	42.00	6	42.42	41.30	-5	2,351	-0.21%
2020/03/06	2	44.10	46	44.29	44.05	-44	2,336	-1.88%
2020/03/05	12	45.40	58	45.32	45.10	-46	2,337	-1.97%
2020/03/04	105	44.52	6	44.85	45.05	99	2,295	4.31%	大買/
2020/03/03	0	0.00	21	43.49	43.20	-21	2,289	-0.92%
2020/03/02	21	42.60	0	0.00	42.40	21	2,293	0.92%
2020/02/27	6	44.14	48	42.30	41.85	-42	2,285	-1.84%
2020/02/26	28	44.54	6	44.62	44.35	22	2,267	0.97%
2020/02/25	62	44.13	107	45.04	45.00	-45	2,261	-1.99%	大賣/
2020/02/24	59	44.80	0	0.00	44.85	59	2,255	2.62%
2020/02/21	0	0.00	2	46.45	45.80	-2	2,251	-0.09%
2020/02/20	9	47.23	19	47.28	46.10	-10	2,232	-0.45%
2020/02/19	21	43.85	3	44.02	44.50	18	2,107	0.85%
2020/02/18	0	0.00	2	43.35	42.60	-2	2,098	-0.10%
2020/02/17	5	42.92	2	43.43	43.20	3	2,104	0.14%
2020/02/13	0	0.00	493	41.94	41.70	-493	2,088	-23.60%	大賣/鉅額交易
2020/02/12	0	0.00	13	42.40	42.30	-13	2,096	-0.62%
2020/02/07	23	42.27	9	42.50	41.60	14	2,261	0.62%
2020/02/05	1	42.50	8	42.45	42.15	-7	2,351	-0.30%
2020/02/04	7	40.38	0	0.00	41.55	7	2,428	0.29%
2020/02/03	0	0.00	2	38.35	38.65	-2	2,450	-0.08%
2020/01/31	0	0.00	3	42.20	41.70	-3	2,545	-0.12%
2020/01/30	0	0.00	1	43.65	43.25	-1	2,614	-0.04%
2020/01/17	2	48.80	2	48.55	48.35	0	3,108	0.00%
2020/01/15	0	0.00	1	48.30	48.10	-1	3,251	-0.03%
2020/01/14	22	48.21	1	48.10	48.25	21	3,283	0.64%
2020/01/09	2	46.90	1	47.20	47.15	1	3,316	0.03%
2020/01/08	1	46.85	0	0.00	46.50	1	3,455	0.03%
2020/01/06	0	0.00	31	48.70	48.20	-31	3,501	-0.89%
2020/01/03	31	50.82	45	50.65	49.40	-14	3,520	-0.40%
2020/01/02	1	50.50	1	50.70	50.90	0	3,693	0.00%
2019/12/30	38	51.40	2	50.55	50.70	36	3,684	0.98%
2019/12/27	24	52.19	16	52.36	50.90	8	3,659	0.22%
2019/12/26	12	50.68	26	51.17	51.80	-14	3,458	-0.40%
2019/12/25	4	49.28	3	50.12	50.40	1	3,347	0.03%
2019/12/23	2	48.93	2	48.90	48.70	0	3,309	0.00%
2019/12/20	13	49.03	3	49.50	48.55	10	3,323	0.30%
2019/12/19	1	49.50	1	49.45	48.70	0	3,323	0.00%
2019/12/17	13	49.99	10	49.40	49.90	3	3,355	0.09%
2019/12/16	6	49.25	6	49.98	50.00	0	3,465	0.00%
2019/12/13	3	48.00	19	47.92	47.80	-16	3,490	-0.46%
2019/12/12	16	49.10	20	48.70	48.60	-4	3,507	-0.11%
2019/12/11	1	50.00	1	49.65	50.00	0	3,431	0.00%
2019/12/10	1	49.50	11	49.76	49.65	-10	3,390	-0.29%
2019/12/09	26	49.75	16	49.76	49.20	10	3,352	0.30%
2019/12/06	0	0.00	10	49.65	49.65	-10	3,101	-0.32%
2019/11/28	2	47.38	2	47.00	47.00	0	3,160	0.00%
2019/11/20	0	0.00	1	46.00	45.90	-1	3,516	-0.03%
2019/11/19	0	0.00	1	46.80	46.55	-1	3,613	-0.03%
2019/11/15	2	47.03	0	0.00	46.65	2	3,915	0.05%
2019/11/12	1	47.00	11	47.16	47.40	-10	4,066	-0.25%
2019/11/11	0	0.00	2	45.95	45.80	-2	4,094	-0.05%
2019/11/08	1	48.30	1	48.00	47.70	0	4,099	0.00%
2019/11/07	21	49.75	5	50.10	47.80	16	4,121	0.39%
2019/11/06	6	52.00	6	51.35	51.50	0	4,049	0.00%
2019/11/05	2	51.90	3	51.77	51.50	-1	3,973	-0.03%
2019/11/04	13	51.99	30	52.22	51.80	-17	3,945	-0.43%
2019/11/01	3	53.57	10	53.60	53.30	-7	3,874	-0.18%
2019/10/31	19	51.59	6	52.47	51.50	13	3,776	0.34%
2019/10/30	501	52.26	18	53.17	52.40	483	3,732	12.94%	大買/鉅額交易
2019/10/29	5	52.88	11	52.65	50.80	-6	3,604	-0.17%
2019/10/28	40	52.93	24	53.29	51.70	16	3,527	0.45%
2019/10/25	67	49.20	75	50.09	53.10	-8	3,262	-0.25%
2019/10/24	7	48.24	7	48.06	48.30	0	3,025	0.00%
2019/10/23	20	49.21	20	49.21	48.40	0	3,020	0.00%
2019/10/22	16	47.50	14	47.91	48.25	2	2,906	0.07%
2019/10/21	9	46.59	1	46.95	47.60	8	2,874	0.28%
2019/10/18	1	47.00	2	47.28	47.05	-1	2,864	-0.03%
2019/10/16	26	48.88	31	49.21	47.10	-5	2,841	-0.18%
2019/10/15	0	0.00	1	46.55	46.50	-1	2,708	-0.04%
2019/10/14	10	47.28	6	47.62	46.80	4	2,767	0.14%
2019/10/09	16	46.85	10	46.95	46.60	6	2,713	0.22%
2019/10/08	26	46.86	42	46.87	47.00	-16	2,681	-0.60%
2019/10/07	1	44.75	1	45.15	44.75	0	2,482	0.00%
2019/10/04	1	45.05	1	44.90	44.90	0	2,482	0.00%
2019/10/03	3	44.30	0	0.00	44.55	3	2,460	0.12%
2019/10/02	12	45.50	10	45.48	45.40	2	2,477	0.08%
2019/10/01	0	0.00	3	44.52	44.95	-3	2,461	-0.12%
2019/09/27	2	43.35	0	0.00	43.00	2	2,455	0.08%
2019/09/25	2	44.20	4	44.53	44.10	-2	2,477	-0.08%
2019/09/24	4	46.25	8	46.33	45.70	-4	2,468	-0.16%
2019/09/23	1	45.65	1	46.25	45.65	0	2,450	0.00%
2019/09/20	24	46.16	3	45.85	46.10	21	2,457	0.85%
2019/09/19	135	48.03	34	47.49	46.50	101	2,419	4.17%	大買/鉅額交易
2019/09/18	13	45.17	5	45.78	45.90	8	2,245	0.36%
2019/09/17	5	43.94	18	43.90	44.70	-13	2,237	-0.58%
2019/09/16	17	42.81	3	42.87	42.75	14	2,205	0.63%
2019/09/12	2	43.90	0	0.00	43.70	2	2,198	0.09%
2019/09/11	0	0.00	2	43.78	43.40	-2	2,202	-0.09%
2019/09/10	0	0.00	2	44.43	45.00	-2	2,209	-0.09%
2019/09/06	1	45.90	0	0.00	45.95	1	2,114	0.05%
2019/09/05	16	46.25	1	45.90	46.20	15	2,103	0.71%
2019/09/04	1	46.10	32	46.35	46.30	-31	2,093	-1.48%
2019/09/03	16	46.15	0	0.00	46.00	16	2,091	0.77%
2019/08/30	2	47.18	2	46.10	45.60	0	2,058	0.00%
2019/08/29	0	0.00	6	46.88	46.40	-6	2,011	-0.30%
2019/08/28	9	47.75	10	47.18	47.30	-1	1,965	-0.05%
2019/08/27	9	46.39	3	46.37	48.10	6	1,869	0.32%
2019/08/26	10	43.80	18	43.90	44.00	-8	1,735	-0.46%
2019/08/23	8	45.76	33	45.58	45.35	-25	1,688	-1.48%
2019/08/22	6	45.58	23	46.15	46.35	-17	1,643	-1.03%
2019/08/21	30	44.48	22	44.73	44.80	8	1,537	0.52%
2019/08/20	20	44.10	13	43.87	44.70	7	1,452	0.48%
2019/08/19	22	41.45	1	41.90	41.90	21	1,221	1.72%
2019/08/16	9	39.28	9	40.04	40.40	0	1,134	0.00%
2019/08/15	0	0.00	1	38.05	38.05	-1	1,050	-0.10%
2019/08/14	12	38.88	0	0.00	37.85	12	1,028	1.17%
2019/08/13	1	37.30	1	38.00	38.25	0	984	0.00%
2019/08/12	27	36.87	1	36.70	37.20	26	973	2.67%
2019/08/08	6	35.35	3	34.57	35.10	3	919	0.33%
2019/08/07	7	34.09	14	34.21	34.30	-7	911	-0.77%
2019/08/06	10	33.80	10	33.20	33.80	0	915	0.00%
2019/08/05	3	34.50	3	34.93	34.05	0	911	0.00%
2019/08/01	0	0.00	3	35.55	35.30	-3	913	-0.33%
2019/07/31	1	35.30	3	35.52	35.70	-2	910	-0.22%
2019/07/30	2	35.55	7	35.34	34.95	-5	904	-0.55%
2019/07/29	6	36.88	7	37.24	36.80	-1	887	-0.11%
2019/07/26	6	37.08	6	37.00	36.95	0	887	0.00%
2019/07/25	8	37.22	3	37.00	36.90	5	898	0.56%
2019/07/24	9	36.73	0	0.00	37.00	9	878	1.02%
2019/07/23	1	36.45	1	36.60	36.20	0	860	0.00%
2019/07/22	3	36.35	1	36.65	36.45	2	857	0.23%
2019/07/19	7	36.13	5	36.15	36.25	2	851	0.23%
2019/07/18	7	35.99	23	36.14	35.70	-16	843	-1.90%
2019/07/17	21	35.91	21	36.13	36.10	0	843	0.00%
2019/07/16	12	36.64	6	36.77	36.15	6	830	0.72%
2019/07/15	13	34.88	5	34.85	35.00	8	751	1.06%
2019/07/12	3	34.75	11	34.90	35.00	-8	750	-1.07%
2019/07/11	6	34.73	5	34.90	34.65	1	747	0.13%
2019/07/10	10	34.63	5	34.65	34.70	5	743	0.67%
2019/07/09	0	0.00	1	34.40	34.25	-1	735	-0.14%
2019/07/08	3	35.28	2	34.80	34.55	1	731	0.14%
2019/07/05	1	34.40	1	34.00	34.50	0	701	0.00%
2019/07/04	2	34.00	2	34.00	33.90	0	691	0.00%
2019/07/03	3	33.75	0	0.00	33.70	3	683	0.44%
2019/07/02	2	33.95	1	34.10	34.00	1	678	0.15%
2019/06/26	0	0.00	1	32.95	33.40	-1	619	-0.16%
2019/06/25	8	33.10	13	33.20	33.25	-5	612	-0.82%
2019/06/24	8	33.83	7	33.81	33.25	1	597	0.17%
2019/06/21	0	0.00	3	31.83	31.85	-3	518	-0.58%
2019/06/20	1	32.55	0	0.00	32.35	1	512	0.20%
2019/06/19	4	31.88	2	32.20	32.20	2	510	0.39%
2019/06/18	3	32.75	2	32.30	31.85	1	500	0.20%
2019/06/14	0	0.00	4	30.81	30.85	-4	468	-0.85%
2019/06/13	1	31.10	0	0.00	30.90	1	483	0.21%
2019/06/12	1	31.45	0	0.00	31.20	1	487	0.21%
2019/06/11	6	31.17	4	30.90	31.20	2	485	0.41%
2019/06/10	2	30.60	0	0.00	31.15	2	468	0.43%
2019/05/28	3	28.22	13	28.22	28.40	-10	590	-1.69%
2019/05/27	2	28.30	2	28.55	28.40	0	606	0.00%
2019/05/17	10	31.48	0	0.00	30.55	10	748	1.34%
2019/05/14	0	0.00	1	28.50	29.70	-1	861	-0.12%
2019/05/13	1	29.50	1	29.65	29.35	0	891	0.00%
2019/05/06	1	31.95	0	0.00	31.35	1	929	0.11%
2019/05/03	0	0.00	10	32.10	32.20	-10	933	-1.07%
2019/05/02	0	0.00	1	32.90	32.70	-1	947	-0.11%
2019/04/30	10	30.50	0	0.00	30.45	10	945	1.06%
2019/04/23	2	32.00	5	32.22	32.55	-3	1,319	-0.23%
2019/04/22	1	33.15	0	0.00	33.20	1	1,324	0.08%
2019/04/19	1	33.45	0	0.00	33.20	1	1,335	0.07%
2019/04/16	4	34.05	1	33.90	34.00	3	1,361	0.22%
2019/04/15	1	33.60	1	33.50	33.45	0	1,366	0.00%
2019/04/02	0	0.00	1	34.00	33.75	-1	1,469	-0.07%
2019/03/25	0	0.00	12	33.08	33.00	-12	1,547	-0.78%
2019/03/20	2	34.10	2	34.35	34.00	0	1,638	0.00%
2019/03/15	10	34.80	0	0.00	34.85	10	1,829	0.55%
2019/03/13	1	35.30	0	0.00	35.25	1	1,985	0.05%
2019/03/12	1	35.30	0	0.00	35.30	1	2,209	0.05%
2019/03/08	0	0.00	1	36.30	36.30	-1	2,288	-0.04%
2019/03/07	0	0.00	3	36.65	36.00	-3	2,353	-0.13%
2019/03/05	0	0.00	3	37.45	37.35	-3	2,570	-0.12%
2019/03/04	1	37.95	0	0.00	37.90	1	2,692	0.04%
2019/02/27	0	0.00	6	36.47	36.70	-6	2,638	-0.23%
2019/02/25	2	37.25	2	37.40	37.25	0	2,683	0.00%
2019/02/22	1	37.25	0	0.00	36.70	1	2,667	0.04%
2019/02/21	0	0.00	1	37.00	37.00	-1	2,675	-0.04%
2019/02/20	0	0.00	26	36.93	36.70	-26	2,678	-0.97%
2019/02/19	17	37.72	0	0.00	36.70	17	2,688	0.63%
2019/02/15	10	36.15	39	36.54	36.00	-29	2,692	-1.08%
2019/02/14	41	37.74	10	37.81	36.60	31	2,683	1.16%
2019/02/13	1	37.05	1	37.15	36.35	0	2,608	0.00%
2019/02/12	0	0.00	10	36.51	36.30	-10	2,576	-0.39%
2019/02/11	15	36.01	0	0.00	36.15	15	2,557	0.59%
2019/01/30	0	0.00	3	34.50	34.40	-3	2,554	-0.12%
2019/01/24	1	34.90	1	34.75	34.95	0	2,613	0.00%
2019/01/23	1	34.90	23	35.45	34.90	-22	2,628	-0.84%
2019/01/22	13	35.19	71	35.46	34.90	-58	2,613	-2.22%
2019/01/21	79	36.18	2	35.75	35.70	77	2,603	2.96%
2019/01/18	10	36.27	5	36.19	35.70	5	2,556	0.20%
2019/01/17	5	34.80	3	35.48	34.60	2	2,434	0.08%
2019/01/16	16	35.57	8	35.48	35.10	8	2,417	0.33%
2019/01/15	3	34.85	3	34.00	35.20	0	2,336	0.00%
2019/01/14	2	32.95	0	0.00	32.50	2	2,272	0.09%
2019/01/09	0	0.00	5	33.61	33.45	-5	2,280	-0.22%
2019/01/08	5	33.50	0	0.00	33.50	5	2,284	0.22%
2019/01/07	0	0.00	1	33.60	33.45	-1	2,276	-0.04%
2019/01/04	1	33.35	1	33.55	32.90	0	2,294	0.00%
2019/01/02	0	0.00	1	33.35	33.55	-1	2,326	-0.04%
2018/12/24	0	0.00	10	32.95	33.05	-10	2,363	-0.42%
2018/12/21	0	0.00	20	32.50	32.70	-20	2,387	-0.84%
2018/12/20	32	32.06	4	31.40	31.95	28	2,419	1.16%
2018/12/19	1	33.30	0	0.00	33.15	1	2,446	0.04%
2018/12/18	1	34.00	6	34.01	34.00	-5	2,493	-0.20%
2018/12/17	0	0.00	1	35.05	35.35	-1	2,473	-0.04%
2018/12/14	1	34.90	6	35.06	35.05	-5	2,464	-0.20%
2018/12/13	8	36.76	3	36.65	35.80	5	2,446	0.20%
2018/12/12	13	37.40	12	37.89	37.10	1	2,386	0.04%
2018/12/11	1	34.55	2	34.90	34.80	-1	2,220	-0.05%
2018/12/10	1	34.70	6	34.88	34.30	-5	2,221	-0.23%
2018/12/07	13	36.47	3	36.43	36.00	10	2,193	0.46%
2018/12/06	2	36.33	75	37.25	35.10	-73	2,121	-3.44%
2018/12/05	72	38.44	4	38.10	38.95	68	2,034	3.34%
2018/12/04	0	0.00	14	35.74	36.30	-14	1,827	-0.77%
2018/12/03	20	36.71	16	36.13	35.90	4	1,816	0.22%
2018/11/30	23	35.86	1	35.95	35.00	22	1,745	1.26%
2018/11/29	2	35.80	36	34.92	35.30	-34	1,674	-2.03%
2018/11/28	54	35.63	25	35.22	35.30	29	1,616	1.79%
2018/11/27	11	32.78	60	31.98	33.75	-49	1,451	-3.37%
2018/11/26	35	30.87	30	30.83	30.70	5	1,329	0.38%
2018/11/23	10	29.65	0	0.00	29.85	10	1,321	0.76%
2018/11/22	22	30.51	16	31.99	29.70	6	1,358	0.44%
2018/11/21	4	30.46	31	30.66	30.75	-27	1,312	-2.06%
2018/11/20	1	30.70	5	30.00	30.00	-4	1,312	-0.30%
2018/11/19	0	0.00	30	30.35	30.25	-30	1,302	-2.30%
2018/11/16	0	0.00	10	30.00	29.95	-10	1,295	-0.77%
2018/11/15	5	30.10	166	30.12	30.00	-161	1,279	-12.58%	大賣/鉅額交易
2018/11/13	14	27.39	30	28.58	28.80	-16	1,220	-1.31%
2018/11/12	10	28.60	10	29.39	28.40	0	1,242	0.00%
2018/11/09	38	28.26	30	28.77	28.95	8	1,250	0.64%
2018/11/08	1	28.70	0	0.00	28.65	1	1,263	0.08%
2018/11/07	11	28.03	87	28.90	29.05	-76	1,271	-5.98%
2018/11/06	53	28.61	63	30.28	27.85	-10	1,292	-0.77%
2018/11/05	11	28.10	10	29.10	28.95	1	1,315	0.08%
2018/11/02	2	29.45	31	29.36	28.50	-29	1,342	-2.16%
2018/11/01	0	0.00	47	28.38	28.35	-47	1,338	-3.51%
2018/10/31	16	26.90	90	27.15	27.45	-74	1,349	-5.48%
2018/10/29	2	25.75	0	0.00	25.45	2	1,366	0.15%
2018/10/26	46	25.98	0	0.00	25.35	46	1,384	3.32%
2018/10/25	111	26.35	15	25.82	25.60	96	1,397	6.87%	大買/
2018/10/24	7	27.91	2	28.00	27.70	5	1,399	0.36%
2018/10/23	25	29.12	11	29.12	28.35	14	1,419	0.99%
2018/10/22	4	29.63	110	29.55	29.60	-106	1,451	-7.30%	大賣/鉅額交易
2018/10/19	0	0.00	20	28.10	28.90	-20	1,507	-1.33%
2018/10/18	12	29.08	4	29.30	29.00	8	1,523	0.52%
2018/10/17	16	29.04	133	29.72	29.25	-117	1,610	-7.26%	大賣/鉅額交易
2018/10/16	2	29.25	170	29.07	28.90	-168	1,633	-10.29%	大賣/鉅額交易
2018/10/15	5	28.00	0	0.00	28.35	5	1,661	0.30%
2018/10/12	251	28.06	1	28.05	28.05	250	1,687	14.82%	大買/鉅額交易
2018/10/11	10	27.05	0	0.00	27.00	10	1,713	0.58%
2018/10/09	164	30.73	7	31.31	30.00	157	1,792	8.76%	大買/鉅額交易
2018/10/08	27	32.68	0	0.00	32.70	27	1,957	1.38%
2018/10/05	60	33.87	2	33.93	33.85	58	1,968	2.95%
2018/10/04	64	37.93	4	38.35	37.50	60	1,969	3.05%
2018/10/03	0	0.00	1	38.15	37.80	-1	2,033	-0.05%
2018/10/02	25	39.44	48	39.91	38.60	-23	2,079	-1.11%
2018/10/01	6	38.50	3	38.90	39.10	3	2,092	0.14%
2018/09/28	30	38.14	1	38.00	38.50	29	2,183	1.33%
2018/09/27	14	38.63	46	39.76	38.20	-32	2,335	-1.37%
2018/09/26	52	38.80	0	0.00	38.30	52	2,389	2.18%
2018/09/25	0	0.00	200	38.92	39.65	-200	2,624	-7.62%	大賣/鉅額交易
2018/09/21	2	36.08	62	36.16	36.05	-60	2,697	-2.22%
2018/09/20	51	35.81	0	0.00	35.30	51	2,931	1.74%
2018/09/19	0	0.00	22	36.28	36.00	-22	3,096	-0.71%
2018/09/18	35	36.27	0	0.00	35.70	35	3,290	1.06%
2018/09/17	0	0.00	10	37.50	37.25	-10	3,406	-0.29%
2018/09/14	2	36.50	157	37.07	37.45	-155	3,478	-4.46%	大賣/鉅額交易
2018/09/13	0	0.00	163	36.25	36.00	-163	3,591	-4.54%	大賣/鉅額交易
2018/09/12	30	35.10	3	35.75	35.75	27	3,840	0.70%
2018/09/11	3	36.30	102	36.28	36.20	-99	4,084	-2.42%	大賣/
2018/09/10	55	35.97	11	35.71	35.05	44	4,200	1.05%
2018/09/07	130	37.88	2	37.50	37.40	128	4,516	2.83%	大買/鉅額交易
2018/09/05	15	40.60	5	40.30	40.35	10	5,255	0.19%
2018/09/04	5	40.10	90	40.89	40.90	-85	5,674	-1.50%
2018/09/03	75	40.59	1	40.35	40.10	74	5,940	1.25%
2018/08/31	33	41.22	19	41.72	42.10	14	6,225	0.22%
2018/08/30	3	42.10	5	41.30	41.30	-2	6,336	-0.03%
2018/08/29	8	41.57	236	42.10	41.10	-228	6,392	-3.57%	大賣/鉅額交易
2018/08/28	0	0.00	15	41.03	40.35	-15	6,415	-0.23%
2018/08/27	0	0.00	211	40.40	40.90	-211	6,494	-3.25%	大賣/鉅額交易
2018/08/24	82	38.69	30	38.77	38.90	52	6,588	0.79%
2018/08/23	60	40.03	0	0.00	39.75	60	6,888	0.87%
2018/08/22	15	40.58	5	40.80	40.20	10	7,216	0.14%
2018/08/21	112	40.34	0	0.00	40.70	112	7,422	1.51%	大買/鉅額交易
2018/08/20	100	40.34	2	40.40	40.20	98	7,592	1.29%
2018/08/17	74	41.57	146	42.93	41.30	-72	7,777	-0.93%	大賣/
2018/08/16	9	40.56	135	41.05	41.20	-126	7,946	-1.59%	大賣/鉅額交易
2018/08/15	34	40.18	14	40.78	40.80	20	7,961	0.25%
2018/08/14	15	39.98	106	40.69	40.85	-91	7,949	-1.14%	大賣/
2018/08/13	202	40.15	18	40.01	39.40	184	7,935	2.32%	大買/鉅額交易
2018/08/10	245	43.38	3	44.60	42.00	242	7,897	3.06%	大買/鉅額交易
2018/08/09	182	46.18	2	45.98	45.80	180	7,839	2.30%	大買/鉅額交易
2018/08/08	70	47.71	5	48.10	47.30	65	7,819	0.83%
2018/08/07	9	48.58	80	48.67	48.10	-71	7,832	-0.91%
2018/08/06	110	47.53	33	47.57	47.30	77	7,814	0.99%	大買/
2018/08/03	50	47.27	125	47.48	48.15	-75	7,840	-0.96%	大賣/
2018/08/02	62	47.85	24	48.54	47.10	38	7,831	0.49%
2018/08/01	29	49.38	73	49.21	48.90	-44	7,815	-0.56%
2018/07/31	3	48.95	44	49.06	48.40	-41	7,801	-0.53%
2018/07/30	63	49.08	109	49.09	48.60	-46	7,792	-0.59%	大賣/
2018/07/27	105	51.00	66	50.88	50.90	39	7,785	0.50%	大買/
2018/07/26	47	50.37	79	51.06	49.90	-32	7,776	-0.41%
2018/07/25	13	49.75	104	50.02	50.30	-91	7,717	-1.18%	大賣/
2018/07/24	25	50.34	82	50.28	49.75	-57	7,694	-0.74%
2018/07/23	144	47.66	53	48.49	48.10	91	7,619	1.19%	大買/
2018/07/20	76	49.04	42	50.25	48.60	34	7,595	0.45%
2018/07/19	168	48.74	0	0.00	49.80	168	7,558	2.22%	大買/鉅額交易
2018/07/18	62	49.74	41	51.07	49.20	21	7,535	0.28%
2018/07/17	122	50.81	4	51.20	50.90	118	7,498	1.57%	大買/鉅額交易
2018/07/16	15	53.43	309	53.36	53.50	-294	7,432	-3.96%	大賣/鉅額交易
2018/07/13	0	0.00	50	51.12	50.10	-50	7,316	-0.68%
2018/07/12	27	49.59	32	50.23	50.50	-5	7,303	-0.07%
2018/07/11	97	49.55	48	50.34	49.60	49	7,281	0.67%
2018/07/10	20	49.00	80	50.47	51.00	-60	7,212	-0.83%
2018/07/09	184	49.83	1	50.50	49.50	183	7,168	2.55%	大買/鉅額交易
2018/07/06	47	49.14	85	50.39	51.10	-38	7,143	-0.53%
2018/07/05	133	49.33	21	49.31	50.30	112	7,059	1.59%	大買/鉅額交易
2018/07/04	174	53.37	39	52.48	52.20	135	6,912	1.95%	大買/鉅額交易
2018/07/03	187	57.13	113	57.60	54.10	74	6,815	1.09%	大買/大賣/
2018/07/02	100	56.30	73	56.08	55.80	27	6,538	0.41%
2018/06/29	50	55.72	324	56.70	55.40	-274	6,411	-4.27%	大賣/鉅額交易
2018/06/28	296	54.82	13	54.87	55.00	283	6,177	4.58%	大買/鉅額交易
2018/06/27	15	54.13	10	54.27	53.20	5	6,026	0.08%
2018/06/26	8	51.81	49	52.17	51.50	-41	5,837	-0.70%
2018/06/25	42	51.25	12	52.02	50.50	30	5,736	0.52%
2018/06/22	36	52.94	20	53.50	52.50	16	5,680	0.28%
2018/06/21	21	56.08	82	55.31	56.30	-61	5,564	-1.10%
2018/06/20	40	52.63	27	54.42	52.20	13	5,338	0.24%
2018/06/19	53	54.98	16	54.98	53.80	37	5,136	0.72%
2018/06/15	50	57.82	33	58.99	57.20	17	5,187	0.33%
2018/06/14	38	57.72	27	57.89	58.50	11	4,883	0.23%
2018/06/13	19	56.99	18	57.87	53.20	1	4,486	0.02%
2018/06/12	24	56.19	46	56.13	56.50	-22	4,175	-0.53%
2018/06/11	30	50.28	5	51.61	53.20	25	3,770	0.66%
2018/06/08	16	46.95	20	46.91	48.40	-4	3,522	-0.11%
2018/06/07	19	45.38	29	44.80	45.60	-10	3,275	-0.31%
2018/06/06	26	44.17	14	44.80	43.85	12	3,170	0.38%
2018/06/05	10	44.46	8	44.23	43.90	2	3,131	0.06%
2018/06/04	3	46.35	6	47.33	45.55	-3	3,106	-0.10%
2018/06/01	7	46.21	2	47.18	46.50	5	3,065	0.16%
2018/05/31	16	48.63	36	49.01	46.10	-20	3,119	-0.64%
2018/05/30	81	46.26	78	45.83	47.10	3	2,874	0.10%
2018/05/29	21	45.34	27	46.14	43.90	-6	2,552	-0.24%
2018/05/28	27	42.60	23	43.34	43.85	4	2,358	0.17%
2018/05/25	23	41.69	31	41.94	40.95	-8	2,209	-0.36%
2018/05/24	49	41.57	37	41.29	41.70	12	2,033	0.59%
2018/05/23	0	0.00	5	38.01	37.95	-5	1,873	-0.27%
2018/05/21	2	36.50	2	36.75	37.20	0	1,899	0.00%
2018/05/18	2	36.13	10	36.05	36.10	-8	1,925	-0.42%
2018/05/16	2	38.00	0	0.00	37.10	2	1,993	0.10%
2018/05/15	0	0.00	1	37.95	37.80	-1	2,038	-0.05%
2018/05/14	1	36.80	0	0.00	36.80	1	2,101	0.05%
2018/05/11	3	38.85	4	38.30	37.20	-1	2,141	-0.05%
2018/05/10	2	36.50	3	36.35	37.20	-1	2,191	-0.05%
2018/05/09	4	35.23	2	35.53	35.30	2	2,418	0.08%
2018/05/08	6	35.40	0	0.00	35.20	6	2,601	0.23%
2018/05/04	4	34.60	5	33.88	34.25	-1	3,184	-0.03%
2018/05/03	0	0.00	3	34.68	33.70	-3	3,340	-0.09%
2018/04/26	0	0.00	2	36.10	36.00	-2	3,777	-0.05%
2018/04/25	1	37.30	0	0.00	37.90	1	3,797	0.03%
2018/04/24	0	0.00	3	37.10	37.20	-3	3,911	-0.08%
2018/04/23	0	0.00	2	38.50	38.50	-2	3,928	-0.05%
2018/04/19	12	41.18	50	41.41	40.75	-38	3,927	-0.97%
2018/04/18	36	37.64	0	0.00	38.70	36	3,847	0.94%
2018/04/17	1	36.50	1	37.20	36.50	0	3,837	0.00%
2018/04/13	12	38.92	1.5	39.00	38.80	10.5	3,945	0.27%
2018/04/12	1	38.90	1	38.50	38.50	0	4,002	0.00%
2018/04/11	1	39.65	15	40.31	39.65	-14	4,144	-0.34%
2018/04/10	1	40.35	5	40.50	40.35	-4	4,193	-0.10%
2018/04/09	0	0.00	1	40.95	40.65	-1	4,283	-0.02%
2018/04/02	0	0.00	2	41.65	41.30	-2	4,514	-0.04%
2018/03/30	1	41.05	1	42.20	40.85	0	4,904	0.00%
2018/03/28	2	41.53	0	0.00	41.35	2	5,094	0.04%
2018/03/23	6	40.32	3	40.80	40.65	3	5,561	0.05%
2018/03/22	6	42.60	1	43.55	41.95	5	5,565	0.09%
2018/03/21	20	44.98	12	45.72	43.60	8	5,554	0.14%
2018/03/20	0	0.00	1	42.45	43.00	-1	5,452	-0.02%
2018/03/19	0	0.00	7	42.49	41.80	-7	5,478	-0.13%
2018/03/16	2	43.25	0	0.00	42.50	2	5,526	0.04%