南亞科 (2408)-統一-新台中券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股▲1.14%
1762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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.3	66.13	0	0.00	65.80	0.3	17,378	0.00%
2024/05/02	5	66.18	0	66.90	66.60	5	17,305	0.03%
2024/04/30	6.1	66.83	5.2	66.70	66.10	0.9	17,441	0.01%
2024/04/29	10	67.20	4.1	67.30	67.50	5.9	17,653	0.03%
2024/04/26	18	65.81	15	65.70	65.70	3	17,681	0.02%
2024/04/25	21.2	66.13	26.3	65.64	65.60	-5.1	17,603	-0.03%
2024/04/24	13.8	65.63	19.1	65.23	65.50	-5.3	17,558	-0.03%
2024/04/23	43	61.82	59.3	62.50	62.80	-16.3	17,548	-0.09%
2024/04/22	5.4	61.13	3	61.30	61.20	2.4	17,538	0.01%
2024/04/19	9	62.24	16	63.55	62.00	-7	17,518	-0.04%
2024/04/18	2	64.85	3.3	64.18	64.30	-1.3	17,403	-0.01%
2024/04/17	1	64.81	5	65.70	64.50	-4	17,751	-0.02%
2024/04/16	11.2	66.52	0.2	68.00	65.50	11	17,642	0.06%
2024/04/15	42	70.00	1	70.00	70.00	41	17,334	0.24%
2024/04/12	5	71.78	13.3	71.79	71.80	-8.3	17,232	-0.05%
2024/04/11	2.3	69.86	3	70.73	70.60	-0.7	16,845	0.00%
2024/04/10	3	70.63	13.5	70.27	70.20	-10.5	16,560	-0.06%
2024/04/09	0	0.00	1	68.10	68.40	-1	16,334	-0.01%
2024/04/08	1	68.60	2.1	69.14	68.10	-1.1	16,321	-0.01%
2024/04/03	7	67.87	0.4	68.21	68.20	6.6	16,271	0.04%
2024/04/02	4	69.73	8.1	69.90	69.10	-4.1	16,456	-0.02%
2024/04/01	6	69.03	12.2	69.10	69.40	-6.2	16,546	-0.04%
2024/03/29	4	67.73	0	0.00	67.70	4	16,468	0.02%
2024/03/28	3.2	68.00	0.2	68.53	67.60	3	16,442	0.02%
2024/03/27	33.2	67.95	30.1	67.92	67.90	3.1	16,791	0.02%
2024/03/26	6.2	68.50	9.1	69.05	68.10	-2.9	16,954	-0.02%
2024/03/25	6	67.74	8.1	68.23	68.50	-2	16,725	-0.01%
2024/03/22	21.2	70.00	37	69.53	69.60	-15.8	16,622	-0.10%
2024/03/21	21	65.13	120.5	65.99	67.60	-99.5	15,466	-0.64%	大賣/
2024/03/20	76	62.13	3	61.73	61.50	73	14,939	0.49%
2024/03/19	2	62.35	2	62.50	62.30	0	15,179	0.00%
2024/03/18	12.8	62.55	0	0.00	62.40	12.8	15,160	0.08%
2024/03/15	4	63.93	1	63.90	63.90	3	15,090	0.02%
2024/03/14	13	64.36	2	64.50	63.80	11	15,053	0.07%
2024/03/13	20.2	63.65	1	63.20	63.30	19.2	15,008	0.13%
2024/03/12	2	65.50	0	0.00	65.70	2	14,785	0.01%
2024/03/11	6	66.02	6	66.57	65.80	0	14,793	0.00%
2024/03/08	16	65.03	6.5	64.97	65.00	9.5	14,679	0.06%
2024/03/07	5	66.12	4	66.48	65.70	1	14,685	0.01%
2024/03/06	5	65.32	0	0.00	65.10	5	14,756	0.03%
2024/03/05	1	66.00	2	65.90	65.80	-1	15,155	-0.01%
2024/03/04	5	66.48	0	0.00	66.50	5	15,704	0.03%
2024/03/01	8	66.01	0	0.00	66.30	8	16,281	0.05%
2024/02/29	2	66.80	2	67.45	67.30	0	16,437	0.00%
2024/02/27	7	67.01	1	68.70	66.30	6	16,604	0.04%
2024/02/26	50	67.87	36	67.73	67.90	14	16,550	0.08%
2024/02/23	3	68.63	0	0.00	67.70	3	16,648	0.02%
2024/02/22	3	67.90	0	0.00	68.10	3	16,559	0.02%
2024/02/21	1	67.80	0	0.00	67.30	1	16,631	0.01%
2024/02/20	2	67.80	10	67.80	67.80	-8	16,506	-0.05%
2024/02/16	2	65.45	68	65.68	65.90	-66	16,442	-0.40%
2024/02/15	20	65.42	0	0.00	65.40	20	16,233	0.12%
2024/02/05	1	67.20	48	67.20	68.20	-47	15,749	-0.30%
2024/02/02	5	68.02	0	0.00	67.60	5	15,710	0.03%
2024/01/30	2	69.40	0	0.00	69.30	2	15,632	0.01%
2024/01/26	1	71.00	0	0.00	71.00	1	15,757	0.01%
2024/01/25	0	0.00	1.1	71.01	71.00	-1.1	15,800	-0.01%
2024/01/24	0	0.00	3	71.83	71.60	-3	15,743	-0.02%
2024/01/23	1	70.50	3	70.57	70.70	-2	15,551	-0.01%
2024/01/19	0	0.00	1	69.50	69.30	-1	15,260	-0.01%
2024/01/18	2	68.05	0	0.00	68.20	2	15,318	0.01%
2024/01/17	3	68.23	0	0.00	67.80	3	15,230	0.02%
2024/01/15	0	0.00	3	70.87	71.50	-3	15,034	-0.02%
2024/01/12	2	68.75	0	0.00	68.80	2	14,915	0.01%
2024/01/11	27	69.08	62	71.27	69.40	-35	14,862	-0.24%
2024/01/10	45	71.50	0	0.00	71.50	45	14,549	0.31%
2024/01/08	0	0.00	19	73.27	73.10	-19	14,541	-0.13%
2024/01/04	24	73.80	5	73.80	74.40	19	14,802	0.13%
2024/01/03	119	73.15	8	74.20	73.10	111	14,861	0.75%	大買/鉅額交易
2024/01/02	8	77.10	10	76.40	76.50	-2	14,627	-0.01%
2023/12/29	12	77.97	28	77.97	78.00	-16	14,616	-0.11%
2023/12/28	10	77.76	22	79.99	78.30	-12	14,536	-0.08%
2023/12/27	30	79.08	10	79.58	79.70	20	14,374	0.14%
2023/12/26	8	76.80	9	77.81	78.00	-1	14,081	-0.01%
2023/12/25	0	0.00	3	75.20	75.40	-3	14,281	-0.02%
2023/12/22	15	78.23	24	76.69	75.90	-9	14,305	-0.06%
2023/12/21	11	73.65	7	74.97	75.40	4	13,770	0.03%
2023/12/20	0	0.00	0	71.80	71.80	0	13,486	0.00%
2023/12/19	1	73.60	0	0.00	73.10	1	13,411	0.01%
2023/12/18	3	73.50	0	0.00	73.40	3	13,450	0.02%
2023/12/15	6	74.43	8	75.19	74.50	-2	13,379	-0.01%
2023/12/14	8	75.28	8	73.06	72.80	0	12,831	0.00%
2023/12/12	7	72.90	5	73.00	72.50	2	12,936	0.02%
2023/12/07	1	71.60	0	0.00	70.70	1	12,868	0.01%
2023/12/06	2	73.05	2	72.00	72.00	0	12,755	0.00%
2023/12/04	1	74.60	0.1	73.90	74.00	0.9	12,581	0.01%
2023/12/01	0	0.00	0	73.90	73.70	0	12,372	0.00%
2023/11/30	0	0.00	0	73.80	75.00	0	12,116	0.00%
2023/11/29	1.1	73.47	2	74.20	74.20	-0.9	11,568	-0.01%
2023/11/28	8	70.28	13	72.39	73.50	-5	11,080	-0.05%
2023/11/27	10	69.48	12	69.63	70.10	-2	10,413	-0.02%
2023/11/24	35	69.36	38	69.82	70.80	-3	10,125	-0.03%
2023/11/22	4	70.40	2	70.25	70.70	2	9,571	0.02%
2023/11/21	0	0.00	13	70.42	70.60	-13	9,356	-0.14%
2023/11/20	1	70.20	7	70.80	70.00	-6	9,141	-0.07%
2023/11/17	1	67.40	0	0.00	67.40	1	8,935	0.01%
2023/11/16	2	68.00	2	67.15	67.20	0	8,874	0.00%
2023/11/15	35	68.50	35	68.97	67.60	0	8,836	0.00%
2023/11/14	5	65.54	13	65.45	66.10	-8	8,635	-0.09%
2023/11/13	5	63.22	1	63.60	63.60	4	8,651	0.05%
2023/11/10	15	64.12	30	64.50	63.70	-15	8,596	-0.17%
2023/11/09	17	64.60	0	0.00	64.60	17	8,583	0.20%
2023/11/08	2	65.40	0	0.00	65.40	2	8,677	0.02%
2023/11/07	6	65.80	3	66.27	65.90	3	8,693	0.03%
2023/11/06	32	64.63	31	65.12	65.40	1	8,664	0.01%
2023/11/03	0	65.80	0	65.85	66.10	0	8,452	0.00%
2023/11/02	1.2	65.23	1	66.00	65.60	0.2	8,451	0.00%
2023/11/01	38	64.51	32.1	64.50	64.50	5.9	8,360	0.07%
2023/10/31	1	64.70	2	65.75	64.70	-1	8,416	-0.01%
2023/10/30	15	64.31	13	64.80	64.90	2	8,489	0.02%
2023/10/27	12.2	65.62	0	0.00	64.80	12.2	8,531	0.14%
2023/10/26	36	66.55	32.1	66.30	66.10	3.9	8,531	0.05%
2023/10/25	15	67.96	15	68.06	68.00	0	8,724	0.00%
2023/10/24	6.1	68.24	4.3	67.98	67.80	1.9	8,898	0.02%
2023/10/20	1	70.20	0	0.00	70.30	1	8,977	0.01%
2023/10/19	0.2	70.30	0.4	70.10	70.50	-0.2	8,939	0.00%
2023/10/18	3	70.23	0	0.00	70.20	3	8,999	0.03%
2023/10/17	2.1	70.71	3	71.23	70.90	-0.9	8,886	-0.01%
2023/10/16	1	70.10	0	0.00	70.60	1	8,898	0.01%
2023/10/13	0	0.00	2	71.00	70.80	-2	8,919	-0.02%
2023/10/12	4.3	69.01	29	70.72	71.00	-24.8	8,808	-0.28%
2023/10/11	0	0.00	7	70.87	70.70	-7	8,569	-0.08%
2023/10/06	12	69.61	2	70.00	69.20	10	8,525	0.12%
2023/10/05	0	0.00	13	69.56	69.50	-13	8,578	-0.15%
2023/10/04	11	68.13	1	68.20	67.70	10	8,613	0.12%
2023/10/03	5	68.46	4	69.80	68.10	1	8,654	0.01%
2023/10/02	0.3	67.70	2	67.35	67.60	-1.8	8,587	-0.02%
2023/09/28	12.2	66.77	0	0.00	65.60	12.2	8,542	0.14%
2023/09/27	2.2	69.68	1	70.30	69.80	1.2	8,234	0.01%
2023/09/26	1.2	70.90	0	0.00	70.30	1.2	8,255	0.01%
2023/09/25	1.4	72.10	1	72.00	71.60	0.4	8,271	0.00%
2023/09/22	0.3	72.10	0	0.00	72.00	0.3	8,461	0.00%
2023/09/21	2	71.60	7	71.93	72.80	-5	8,584	-0.06%
2023/09/18	0	0.00	2	73.90	72.30	-2	8,931	-0.02%
2023/09/15	0	0.00	381	70.65	72.40	-381	9,068	-4.20%	大賣/鉅額交易
2023/09/14	0	0.00	5	69.42	70.00	-5	8,745	-0.06%
2023/09/13	0	0.00	140	68.54	68.40	-140	8,704	-1.61%	大賣/鉅額交易
2023/09/11	0	0.00	0	66.40	65.70	0	8,993	0.00%
2023/09/08	4	66.40	2	66.85	67.20	2	9,209	0.02%
2023/09/07	31	67.30	0	68.10	67.20	31	9,409	0.33%
2023/09/05	1	67.40	50	68.08	68.10	-49	9,499	-0.52%
2023/09/04	111	67.47	10	67.60	67.60	101	9,556	1.06%	大買/鉅額交易
2023/09/01	72	68.15	36	69.32	68.20	36	9,565	0.38%
2023/08/31	10	67.26	11	68.51	66.60	-1	9,428	-0.01%
2023/08/30	5	66.70	5	67.20	66.70	0	9,383	0.00%
2023/08/29	0	0.00	3	65.87	66.20	-3	9,505	-0.03%
2023/08/23	0	0.00	3	62.90	63.50	-3	10,157	-0.03%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/18	4	65.32	0	0.00	64.60	4	11,063	0.04%
2023/08/17	0	0.00	0.1	65.76	65.60	-0.1	11,119	0.00%
2023/08/16	4	63.43	0	63.80	63.70	4	11,260	0.04%
2023/08/14	10	64.65	3	64.87	64.90	7	11,543	0.06%
2023/08/10	0	0.00	5	68.30	67.10	-5	11,789	-0.04%
2023/08/09	0	0.00	0	69.00	68.90	0	11,769	0.00%
2023/08/08	56	69.28	0	0.00	68.50	56	11,788	0.48%
2023/08/04	0	0.00	55	70.31	69.90	-55	11,794	-0.47%
2023/08/02	296	69.82	0.1	70.10	69.10	295.9	11,778	2.51%	大買/鉅額交易
2023/08/01	109	70.89	0.1	72.40	71.00	109	11,775	0.93%	大買/鉅額交易
2023/07/31	4	75.30	11	73.73	72.30	-7	11,778	-0.06%
2023/07/28	7	73.11	8	73.98	74.80	-1	11,713	-0.01%
2023/07/27	4	70.98	5	70.58	71.40	-1	11,480	-0.01%
2023/07/26	3	66.83	0	0.00	67.10	3	11,341	0.03%
2023/07/25	1	69.00	0	0.00	68.20	1	11,414	0.01%
2023/07/24	1	69.50	0	0.00	69.30	1	11,413	0.01%
2023/07/19	0	0.00	56	70.76	70.40	-56	11,461	-0.49%
2023/07/18	57	70.19	0	0.00	69.50	57	11,413	0.50%
2023/07/14	0	0.00	1	71.20	71.70	-1	11,512	-0.01%
2023/07/13	1	71.10	1	71.69	70.90	0	11,526	0.00%
2023/07/11	0	0.00	20	70.90	69.90	-20	11,521	-0.17%
2023/07/10	20	69.70	5	70.04	69.70	15	11,643	0.13%
2023/07/07	1	69.10	0	0.00	69.10	1	12,084	0.01%
2023/07/06	0	70.00	0	0.00	70.10	0	12,369	0.00%
2023/07/05	1	69.90	0	0.00	70.10	1	12,646	0.01%
2023/07/04	1	70.20	0	0.00	70.40	1	12,939	0.01%
2023/07/03	5	70.16	0	0.00	70.10	5	13,198	0.04%
2023/06/30	6	71.38	0	0.00	70.80	6	13,756	0.04%
2023/06/29	0	0.00	6	72.45	72.20	-6	13,957	-0.04%
2023/06/28	1	70.70	0	0.00	69.50	1	13,915	0.01%
2023/06/27	7	71.39	0	0.00	70.80	7	13,928	0.05%
2023/06/26	0	0.00	2	72.80	73.00	-2	13,798	-0.01%
2023/06/21	10	74.70	0	0.00	74.60	10	13,909	0.07%
2023/06/20	6	77.80	1	77.70	77.40	5	13,709	0.04%
2023/06/19	1	77.70	0	0.00	78.00	1	13,645	0.01%
2023/06/16	0	77.20	18	77.48	78.50	-18	13,584	-0.13%
2023/06/15	3	74.87	0	0.00	75.30	3	13,317	0.02%
2023/06/14	0	0.00	1	76.30	76.20	-1	13,331	-0.01%
2023/06/12	0	0.00	3	73.00	72.90	-3	12,895	-0.02%
2023/06/08	2	70.75	1	70.20	70.20	1	12,837	0.01%
2023/06/06	0	71.90	3	72.33	72.40	-3	12,914	-0.02%
2023/06/05	1	72.60	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	72.90	23	72.61	72.90	-23	13,091	-0.18%
2023/06/01	2	72.05	0	0.00	71.40	2	12,992	0.02%
2023/05/31	1	73.20	0	0.00	73.50	1	12,867	0.01%
2023/05/30	0	0.00	0	71.30	71.90	0	12,652	0.00%
2023/05/29	0	0.00	3	71.17	71.20	-3	12,614	-0.02%
2023/05/26	12	72.08	8	72.39	71.90	4	12,517	0.03%
2023/05/25	1	71.10	39	71.63	72.40	-38	12,261	-0.31%
2023/05/24	7	69.59	7	70.01	69.90	0	11,824	0.00%
2023/05/23	2	68.80	2	69.40	69.90	0	11,637	0.00%
2023/05/22	27	70.78	8	70.65	70.10	19	11,504	0.17%
2023/05/19	15	69.90	18.3	69.40	69.90	-3.3	11,249	-0.03%
2023/05/18	11	69.49	6.1	69.68	69.30	4.9	11,183	0.04%
2023/05/17	5	68.30	4.1	68.17	68.00	0.9	10,951	0.01%
2023/05/16	1	64.70	0	0.00	64.60	1	10,611	0.01%
2023/05/15	0	63.60	0	0.00	63.90	0	10,610	0.00%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/09	1	64.30	0	0.00	64.70	1	10,660	0.01%
2023/05/08	1	65.00	0	65.40	64.80	1	10,677	0.01%
2023/05/05	1	66.80	10	66.85	66.70	-9	10,645	-0.08%
2023/05/04	13	67.37	3	66.77	68.00	10	10,703	0.09%
2023/05/02	0	0.00	5	66.80	66.70	-5	10,809	-0.05%
2023/04/28	5	66.40	5	67.44	67.80	0	11,092	0.00%
2023/04/27	1	64.90	0	0.00	65.60	1	10,915	0.01%
2023/04/26	9	63.37	0	0.00	64.10	9	10,929	0.08%
2023/04/25	0	0.00	10	63.20	63.50	-10	10,897	-0.09%
2023/04/21	1	65.50	1	64.40	64.50	0	10,840	0.00%
2023/04/20	4	65.50	0	0.00	65.50	4	10,849	0.04%
2023/04/19	1	67.10	0	0.00	67.00	1	10,886	0.01%
2023/04/18	4	67.20	16	67.49	67.30	-12	10,914	-0.11%
2023/04/17	2	67.90	1	68.00	68.00	1	11,094	0.01%
2023/04/14	4	67.50	2	67.60	67.60	2	11,065	0.02%
2023/04/13	1	67.90	1	67.80	67.50	0	11,035	0.00%
2023/04/12	7	68.93	17	69.16	69.10	-10	10,786	-0.09%
2023/04/11	0	68.50	1	68.60	68.20	-1	10,277	-0.01%
2023/04/10	0	0.00	20	66.63	66.70	-20	9,887	-0.20%
2023/04/07	7	68.09	4	68.28	68.60	3	9,551	0.03%
2023/04/06	7	64.57	3	66.27	66.40	4	9,152	0.04%
2023/03/31	36	66.35	14.1	65.85	66.50	21.9	8,839	0.25%
2023/03/30	10.1	64.25	22.1	64.68	63.90	-12	8,287	-0.14%
2023/03/29	2.1	61.19	0	0.00	61.00	2.1	7,940	0.03%
2023/03/28	4	63.00	1	63.10	62.50	3	7,909	0.04%
2023/03/27	0	0.00	0	63.50	63.20	0	7,836	0.00%
2023/03/24	12	62.67	13.5	62.63	63.30	-1.5	7,789	-0.02%
2023/03/23	1	60.00	1.1	60.10	59.80	-0.1	7,417	0.00%
2023/03/22	0	0.00	1	59.30	59.10	-1	7,411	-0.01%
2023/03/21	1	58.60	1	58.90	58.60	0	7,446	0.00%
2023/03/17	0	0.00	1.5	59.51	59.30	-1.5	7,553	-0.02%
2023/03/15	0	58.40	0	0.00	58.00	0	7,569	0.00%
2023/03/13	3.1	58.41	0	0.00	58.50	3.1	7,760	0.04%
2023/03/10	0.1	58.60	2	58.50	58.70	-1.9	7,943	-0.02%
2023/03/09	1.2	60.80	0.3	60.80	59.10	0.9	8,062	0.01%
2023/03/08	6	60.50	4	60.38	61.00	2	8,128	0.02%
2023/03/07	0	0.00	1	58.40	58.50	-1	8,121	-0.01%
2023/03/06	1	57.80	0	0.00	57.70	1	8,223	0.01%
2023/03/03	0	0.00	2	57.70	57.90	-2	8,220	-0.02%
2023/03/02	5	57.30	0	0.00	57.30	5	8,249	0.06%
2023/03/01	4	57.43	0	0.00	57.30	4	8,250	0.05%
2023/02/23	0	0.00	2	59.00	59.50	-2	8,398	-0.02%
2023/02/22	2	58.85	0	0.00	58.70	2	8,649	0.02%
2023/02/20	0.1	60.10	0	0.00	60.00	0.1	8,908	0.00%
2023/02/17	0	0.00	1	59.90	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	2	59.20	59.70	-2	9,137	-0.02%
2023/02/13	1	57.30	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	0.1	58.60	58.30	-0.1	9,554	0.00%
2023/02/09	1	57.80	0	0.00	58.00	1	9,686	0.01%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	4	59.70	59.90	-4	9,835	-0.04%
2023/01/31	5	58.20	0	58.30	57.80	5	9,858	0.05%
2023/01/30	1	59.10	25.1	60.20	60.30	-24.1	9,772	-0.25%
2023/01/16	0	0.00	7	57.23	57.50	-7	9,732	-0.07%
2023/01/12	0	0.00	1	56.30	56.20	-1	10,227	-0.01%
2023/01/11	0	0.00	8	56.70	57.00	-8	10,492	-0.08%
2023/01/10	3	56.70	1	57.40	56.50	2	10,614	0.02%
2023/01/09	0	0.00	4	56.35	56.70	-4	10,734	-0.04%
2023/01/06	1	55.00	0.3	54.22	55.00	0.7	11,045	0.01%
2023/01/05	3.1	54.80	5	55.44	54.90	-1.9	11,150	-0.02%
2023/01/04	0.2	53.90	2	53.95	54.10	-1.8	11,365	-0.02%
2023/01/03	6	52.50	653	52.53	53.00	-647	11,448	-5.65%	大賣/鉅額交易
2022/12/30	2	52.00	0	0.00	51.20	2	11,434	0.02%
2022/12/29	0	0.00	1	51.40	51.80	-1	11,613	-0.01%
2022/12/28	408	51.60	0	0.00	51.30	408	11,959	3.41%	大買/鉅額交易
2022/12/27	70	51.99	168	52.04	51.90	-98	12,174	-0.80%	大賣/
2022/12/26	0	0.00	135	51.59	51.50	-135	12,339	-1.09%	大賣/鉅額交易
2022/12/23	2	50.30	1	51.40	51.40	1	12,550	0.01%
2022/12/22	0	0.00	2	52.30	51.70	-2	12,618	-0.02%
2022/12/21	0	0.00	1	51.50	51.50	-1	12,675	-0.01%
2022/12/20	476	52.57	1	52.90	52.00	475	12,632	3.76%	大買/鉅額交易
2022/12/19	11.1	53.99	0	0.00	53.70	11.1	12,685	0.09%
2022/12/16	3	54.57	2	54.50	54.50	1	12,705	0.01%
2022/12/15	2	55.20	2	55.90	55.90	0	12,692	0.00%
2022/12/14	2	55.55	6	55.43	55.50	-4	12,755	-0.03%
2022/12/12	2	54.40	3	53.67	54.80	-1	12,909	-0.01%
2022/12/09	10	54.00	0	0.00	53.70	10	13,049	0.08%
2022/12/08	9	53.21	9	54.26	54.00	0	13,003	0.00%
2022/12/07	2	53.90	0	0.00	53.50	2	13,037	0.02%
2022/12/06	9	54.57	0	0.00	54.30	9	12,971	0.07%
2022/12/05	2	56.25	1	56.70	56.20	1	12,790	0.01%
2022/12/02	3	56.33	0	0.00	56.10	3	12,759	0.02%
2022/12/01	4	57.50	3	58.53	57.50	1	12,598	0.01%
2022/11/30	5	56.30	1	56.80	56.80	4	12,465	0.03%
2022/11/29	3	57.00	2	57.05	57.20	1	12,256	0.01%
2022/11/28	3	58.50	0	0.00	58.50	3	12,021	0.02%
2022/11/25	0	0.00	1	60.10	59.70	-1	11,941	-0.01%
2022/11/21	3	58.50	2	58.85	58.40	1	11,699	0.01%
2022/11/18	5	60.70	5	61.30	60.70	0	11,515	0.00%
2022/11/17	3	58.97	6	58.78	58.90	-3	11,262	-0.03%
2022/11/16	2	60.00	2.2	59.55	60.10	-0.2	11,043	0.00%
2022/11/15	1	59.40	2.2	59.17	59.70	-1.2	10,935	-0.01%
2022/11/14	0	0.00	1	59.80	59.90	-1	10,840	-0.01%
2022/11/11	0	0.00	14	59.54	59.80	-14	10,735	-0.13%
2022/11/10	1	58.10	0	0.00	58.00	1	10,519	0.01%
2022/11/09	3	57.93	2.1	57.90	58.10	1	10,463	0.01%
2022/11/08	1	57.10	0	0.00	57.10	1	10,372	0.01%
2022/11/07	0	0.00	4	56.48	56.90	-4	10,263	-0.04%
2022/11/04	6	54.65	1	55.60	54.90	5	10,120	0.05%
2022/11/03	0	0.00	2	54.85	56.00	-2	10,076	-0.02%
2022/11/02	0	0.00	3	54.57	54.80	-3	9,990	-0.03%
2022/11/01	4	54.23	0	0.00	54.00	4	9,994	0.04%
2022/10/31	1	54.50	5	54.50	54.50	-4	10,018	-0.04%
2022/10/28	6	53.23	1	53.30	53.10	5	9,982	0.05%
2022/10/26	1	54.80	2	54.80	54.50	-1	9,927	-0.01%
2022/10/25	5	54.14	0	0.00	54.10	5	9,873	0.05%
2022/10/24	1	57.20	12	56.27	55.60	-11	9,777	-0.11%
2022/10/21	2	55.90	9	55.99	55.70	-7	9,588	-0.07%
2022/10/20	4	54.98	6	54.55	55.70	-2	9,364	-0.02%
2022/10/19	7	53.84	0	0.00	53.80	7	9,033	0.08%
2022/10/18	4	55.38	3	56.00	55.80	1	8,832	0.01%
2022/10/17	5	54.74	6	54.23	56.20	-1	8,778	-0.01%
2022/10/14	5	54.66	704	53.53	55.20	-699	8,617	-8.11%	大賣/鉅額交易
2022/10/13	3	51.87	5	51.62	51.40	-2	8,335	-0.02%
2022/10/12	2	52.45	379	51.73	52.70	-377	8,264	-4.56%	大賣/鉅額交易
2022/10/11	2	49.45	8	49.19	49.75	-6	8,133	-0.07%
2022/10/07	1	50.00	0	0.00	50.20	1	8,109	0.01%
2022/10/06	5	50.12	0	0.00	50.20	5	8,135	0.06%
2022/10/05	12	50.68	15	51.30	51.40	-3	8,133	-0.04%
2022/10/04	1	48.40	9	49.13	49.95	-8	7,909	-0.10%
2022/10/03	419	47.35	0	0.00	47.55	419	7,827	5.35%	大買/鉅額交易
2022/09/30	6	47.83	234	48.50	48.95	-228	7,875	-2.90%	大賣/鉅額交易
2022/09/29	0	0.00	8	46.59	47.15	-8	7,887	-0.10%
2022/09/28	0	0.00	7	45.79	45.50	-7	7,919	-0.09%
2022/09/26	7	45.74	0	0.00	45.65	7	8,021	0.09%
2022/09/23	0	0.00	1	47.60	47.60	-1	8,183	-0.01%
2022/09/22	4	46.53	1	47.00	46.80	3	8,624	0.03%
2022/09/21	55	47.22	0	0.00	47.15	55	8,703	0.63%
2022/09/20	66	47.60	0	0.00	47.65	66	8,687	0.76%
2022/09/19	3	48.30	0	0.00	48.60	3	8,575	0.03%
2022/09/16	9	49.26	0.1	49.10	49.10	8.9	8,503	0.10%
2022/09/15	1	50.60	0	0.00	50.40	1	8,348	0.01%
2022/09/14	168	50.83	1	51.10	50.70	167	8,371	1.99%	大買/鉅額交易
2022/09/12	45	52.10	4	52.40	52.30	41	8,331	0.49%
2022/09/08	0	0.00	1	50.50	51.10	-1	8,389	-0.01%
2022/09/07	16	50.16	0	0.00	50.60	16	8,413	0.19%
2022/09/06	2	51.10	0	0.00	51.20	2	8,481	0.02%
2022/09/05	31	51.04	0	0.00	51.10	31	8,515	0.36%
2022/09/02	50	52.40	0	0.00	52.10	50	8,675	0.58%
2022/09/01	0.1	52.70	0	0.00	52.60	0.1	8,715	0.00%
2022/08/31	1	53.30	105	53.20	53.40	-104	8,690	-1.20%	大賣/鉅額交易
2022/08/30	1	52.60	0	0.00	52.70	1	8,656	0.01%
2022/08/29	57	52.22	0	0.00	52.50	57	8,668	0.66%
2022/08/26	0	0.00	84	53.94	53.50	-84	8,694	-0.97%
2022/08/25	0	0.00	100	53.45	53.60	-100	8,676	-1.15%
2022/08/24	351	52.98	0	0.00	52.60	351	8,725	4.02%	大買/鉅額交易
2022/08/23	4	53.40	0	0.00	53.40	4	8,861	0.05%
2022/08/19	0	0.00	39	54.26	54.30	-39	9,026	-0.43%
2022/08/18	2	53.56	1	53.80	53.60	1	9,061	0.01%
2022/08/16	55	53.49	0	0.00	53.80	55	9,084	0.61%
2022/08/12	0	0.00	103	53.82	54.10	-103	9,083	-1.13%	大賣/鉅額交易
2022/08/11	0	53.20	0	0.00	53.00	0	9,076	0.00%
2022/08/10	2	51.85	0	0.00	51.60	2	9,107	0.02%
2022/08/05	0	0.00	33	53.01	53.20	-33	9,286	-0.36%
2022/08/04	30	50.53	0	0.00	51.00	30	9,258	0.32%
2022/08/03	0	0.00	1	51.40	51.20	-1	9,277	-0.01%
2022/08/02	5	50.84	0	0.00	50.40	5	9,277	0.05%
2022/08/01	10	51.85	0	0.00	52.20	10	9,213	0.11%
2022/07/27	4	52.15	0	0.00	52.60	4	9,368	0.04%
2022/07/26	6	52.45	0	0.00	52.50	6	9,398	0.06%
2022/07/25	76	52.43	0	0.00	52.70	76	9,434	0.81%
2022/07/22	92	53.44	6	53.70	53.70	86	9,419	0.91%
2022/07/20	0	0.00	6	53.70	53.40	-6	9,332	-0.06%
2022/07/19	3	53.50	0	0.00	53.00	3	9,270	0.03%
2022/07/18	0	0.00	7	53.04	54.20	-7	9,209	-0.08%
2022/07/15	0	51.20	303	50.58	51.40	-303	8,975	-3.38%	大賣/鉅額交易
2022/07/13	0	0.00	41	49.84	49.00	-41	8,893	-0.46%
2022/07/12	134	47.52	0	0.00	47.35	134	8,762	1.53%	大買/鉅額交易
2022/07/11	21	48.41	0	0.00	49.00	21	8,699	0.24%
2022/07/07	1	48.55	1	49.70	50.50	0	8,699	0.00%
2022/07/06	1	49.25	1	48.90	48.60	0	8,629	0.00%
2022/07/04	2	48.55	0.6	48.34	49.15	1.4	8,559	0.02%
2022/07/01	1	48.30	1.2	48.93	48.30	-0.2	8,567	0.00%
2022/06/30	213.2	50.18	55	50.99	49.40	158.2	8,490	1.86%	大買/鉅額交易
2022/06/29	2	57.70	0	0.00	57.10	2	8,100	0.03%
2022/06/28	0	0.00	3	58.50	58.90	-3	8,053	-0.04%
2022/06/27	1	59.50	0	0.00	59.80	1	8,043	0.01%
2022/06/24	2	58.60	4	59.15	58.90	-2	8,109	-0.02%
2022/06/23	1	58.00	0	0.00	58.30	1	8,157	0.01%
2022/06/22	1	58.20	0	0.00	58.10	1	8,481	0.01%
2022/06/21	3	59.87	0	0.00	60.00	3	8,867	0.03%
2022/06/20	1	59.40	10	59.60	59.50	-9	8,978	-0.10%
2022/06/17	1	59.61	0	0.00	60.10	1	9,071	0.01%
2022/06/16	1.1	61.30	1	61.20	60.40	0.1	9,037	0.00%
2022/06/15	31	61.89	30	62.30	61.20	1	9,029	0.01%
2022/06/14	7	61.73	100	62.20	62.20	-93	9,057	-1.03%
2022/06/13	442	61.99	2	62.50	62.20	440	9,249	4.76%	大買/鉅額交易
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/06/08	0	0.00	1	66.30	66.10	-1	9,338	-0.01%
2022/06/07	1	66.00	0	0.00	65.80	1	9,453	0.01%
2022/06/06	1	66.10	1	66.80	66.80	0	9,489	0.00%
2022/06/02	1	66.70	1	66.80	66.80	0	9,621	0.00%
2022/06/01	0	0.00	3	66.67	66.80	-3	9,880	-0.03%
2022/05/31	2	65.75	1	65.60	66.80	1	9,935	0.01%
2022/05/30	1	65.50	612	65.02	65.80	-611	9,947	-6.14%	大賣/鉅額交易
2022/05/27	2	64.05	0	0.00	63.90	2	9,937	0.02%
2022/05/26	2	64.00	0	0.00	63.50	2	9,990	0.02%
2022/05/25	2	64.35	2	64.70	64.70	0	10,029	0.00%
2022/05/24	2	65.60	0	0.00	64.30	2	10,158	0.02%
2022/05/23	3	66.37	1	66.40	66.40	2	10,161	0.02%
2022/05/20	2	66.90	2	66.95	66.80	0	10,280	0.00%
2022/05/19	3	66.07	1	66.80	66.90	2	10,442	0.02%
2022/05/18	2	67.80	0	0.00	67.20	2	10,704	0.02%
2022/05/17	1	66.90	0	0.00	67.00	1	11,201	0.01%
2022/05/16	2	67.25	3	67.50	66.90	-1	11,396	-0.01%
2022/05/13	2	65.20	1	65.70	65.50	1	11,314	0.01%
2022/05/12	1	64.50	0	0.00	64.60	1	11,419	0.01%
2022/05/11	13	64.55	1	65.40	65.20	12	11,594	0.10%
2022/05/09	10	65.15	0	0.00	65.10	10	11,659	0.09%
2022/05/06	0	0.00	1	66.80	66.80	-1	11,759	-0.01%
2022/05/05	5	66.90	1	67.00	67.00	4	11,942	0.03%
2022/04/29	0	0.00	1	65.50	65.60	-1	11,874	-0.01%
2022/04/27	2	62.15	1	62.30	63.20	1	11,955	0.01%
2022/04/26	1	63.90	1	64.30	64.20	0	11,909	0.00%
2022/04/22	2	65.90	2	66.10	66.40	0	11,817	0.00%
2022/04/21	1.1	66.02	1	65.80	66.90	0.1	11,799	0.00%
2022/04/20	12	65.02	0	0.00	65.30	12	11,771	0.10%
2022/04/19	4	65.00	1	64.80	64.40	3	11,725	0.03%
2022/04/18	2	63.80	0	0.00	63.80	2	11,730	0.02%
2022/04/14	9	65.68	7	64.31	64.10	2	11,775	0.02%
2022/04/13	0	0.00	1	66.60	66.70	-1	11,644	-0.01%
2022/04/12	6	65.47	6	65.47	65.50	0	11,716	0.00%
2022/04/11	3	66.00	2	66.20	66.80	1	11,656	0.01%
2022/04/08	1	67.00	1	67.00	66.80	0	11,691	0.00%
2022/04/07	12	67.06	5	67.30	66.20	7	11,833	0.06%
2022/04/06	13	67.31	7	66.77	66.60	6	11,677	0.05%
2022/03/31	1	70.00	0	0.00	69.20	1	11,373	0.01%
2022/03/30	31	69.21	1	69.50	69.30	30	11,324	0.26%
2022/03/28	1	68.40	0	0.00	69.80	1	11,703	0.01%
2022/03/25	10	69.72	0	0.00	68.90	10	11,833	0.08%
2022/03/24	323.1	70.89	2	70.75	71.30	321.1	11,633	2.76%	大買/鉅額交易
2022/03/23	5	73.56	1	74.70	73.70	4	11,227	0.04%
2022/03/22	2	73.75	0	0.00	74.00	2	11,175	0.02%
2022/03/21	1	74.50	2	75.35	74.90	-1	11,088	-0.01%
2022/03/18	0	0.00	3	74.33	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	14	73.53	74.20	-14	11,151	-0.13%
2022/03/16	216	71.47	2	70.90	70.90	214	11,085	1.93%	大買/鉅額交易
2022/03/15	56	73.21	0	0.00	73.00	56	10,921	0.51%
2022/03/11	0	0.00	1	76.00	75.60	-1	10,971	-0.01%
2022/03/10	1	76.80	2	76.85	76.70	-1	11,079	-0.01%
2022/03/09	3	75.43	2	74.95	74.90	1	11,462	0.01%
2022/03/07	143	76.46	137	76.76	76.90	6	12,479	0.05%	大買/大賣/
2022/03/04	3	81.30	4	81.78	81.60	-1	12,687	-0.01%
2022/03/03	0	0.00	4	82.38	82.60	-4	12,750	-0.03%
2022/03/02	1	80.00	1	78.70	79.70	0	12,753	0.00%
2022/03/01	2	78.30	417	78.49	79.90	-415	12,792	-3.24%	大賣/鉅額交易
2022/02/25	5	77.40	6	77.40	77.10	-1	12,808	-0.01%
2022/02/24	422	77.09	2	76.30	76.30	420	13,186	3.19%	大買/鉅額交易
2022/02/23	2	79.10	0	0.00	79.00	2	13,782	0.01%
2022/02/22	1	78.90	4	78.30	78.70	-3	13,846	-0.02%
2022/02/18	2	83.80	12	82.55	83.50	-10	13,757	-0.07%
2022/02/17	11	83.27	55	83.47	82.70	-44	13,560	-0.32%
2022/02/16	1	80.00	6	80.32	80.50	-5	13,157	-0.04%
2022/02/14	1	78.80	2	78.40	78.70	-1	12,952	-0.01%
2022/02/11	2	79.05	3	78.80	79.00	-1	13,023	-0.01%
2022/02/10	0	0.00	4	78.80	79.00	-4	13,004	-0.03%
2022/02/09	1	78.40	10	78.47	78.50	-9	13,050	-0.07%
2022/02/08	0	0.00	1	77.50	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	5	75.88	76.40	-5	13,149	-0.04%
2022/01/26	1	72.00	4	72.52	72.00	-3	13,115	-0.02%
2022/01/25	2	71.95	0	0.00	72.00	2	13,324	0.02%
2022/01/24	1	71.50	2	72.95	72.60	-1	13,311	-0.01%
2022/01/21	5	72.80	1	74.20	72.30	4	13,394	0.03%
2022/01/18	0	0.00	2	75.65	75.10	-2	13,634	-0.01%
2022/01/17	1	74.00	0	0.00	74.40	1	13,652	0.01%
2022/01/13	0	0.00	1	74.60	74.60	-1	13,705	-0.01%
2022/01/12	0	0.00	2	74.80	74.40	-2	13,660	-0.01%
2022/01/11	0	0.00	3.2	73.78	73.50	-3.2	13,650	-0.02%
2022/01/10	0.2	74.20	7	74.11	74.90	-6.8	13,727	-0.05%
2022/01/07	5	73.78	1	74.30	73.70	4	13,863	0.03%
2022/01/06	4	74.08	0	0.00	73.80	4	13,995	0.03%
2022/01/05	0	0.00	2	76.75	75.90	-2	14,067	-0.01%
2022/01/04	0	0.00	1	76.80	77.20	-1	14,085	-0.01%
2022/01/03	0	0.00	10	77.10	76.20	-10	14,124	-0.07%
2021/12/30	11	77.84	6	78.07	78.10	5	14,152	0.04%
2021/12/28	2	76.45	4	76.73	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	1	76.60	76.60	-1	14,579	-0.01%
2021/12/24	8	76.11	5	76.78	75.70	3	14,725	0.02%
2021/12/23	5	76.36	1	76.00	75.90	4	15,123	0.03%
2021/12/22	5	77.26	4	78.90	76.50	1	15,403	0.01%
2021/12/21	6	77.22	4	77.33	76.80	2	15,245	0.01%
2021/12/20	3	76.03	4	76.55	75.90	-1	15,025	-0.01%
2021/12/17	1	75.10	3	75.57	75.70	-2	14,877	-0.01%
2021/12/16	3	76.37	4	77.08	76.00	-1	14,944	-0.01%
2021/12/15	1	75.90	2	76.10	76.00	-1	14,956	-0.01%
2021/12/14	6	75.32	1	74.80	74.80	5	15,006	0.03%
2021/12/13	2	77.55	1	77.90	76.60	1	14,963	0.01%
2021/12/10	1	76.70	5	77.58	77.80	-4	15,132	-0.03%
2021/12/09	1	76.60	7	77.66	77.50	-6	15,118	-0.04%
2021/12/08	4	77.60	5	78.08	76.90	-1	15,080	-0.01%
2021/12/07	0.3	76.90	6	77.52	77.50	-5.8	14,987	-0.04%
2021/12/06	23	77.63	7	77.70	77.50	16	14,955	0.11%
2021/12/03	47	77.36	46.1	77.63	78.80	0.9	14,926	0.01%
2021/12/02	6.3	78.82	25	79.40	79.80	-18.8	14,545	-0.13%
2021/12/01	4	75.98	52	75.46	76.00	-48	13,754	-0.35%
2021/11/30	2	74.85	3	75.90	74.20	-1	13,587	-0.01%
2021/11/29	1	72.20	42	72.60	73.30	-41	13,246	-0.31%
2021/11/26	4	73.70	14	74.14	73.50	-10	13,296	-0.08%
2021/11/25	10	75.03	1	74.40	74.40	9	13,187	0.07%
2021/11/24	8	75.45	17	75.44	75.40	-9	13,138	-0.07%
2021/11/23	36	75.86	10.1	75.75	75.70	25.9	13,139	0.20%
2021/11/22	7	74.09	31.6	74.78	75.40	-24.6	12,838	-0.19%
2021/11/19	2.3	69.97	5	70.66	69.60	-2.8	12,097	-0.02%
2021/11/18	1.3	70.82	1	71.20	71.60	0.3	12,059	0.00%
2021/11/17	1	71.20	5	70.94	71.00	-4	12,046	-0.03%
2021/11/16	1	70.00	4	70.62	70.80	-3	12,080	-0.02%
2021/11/15	0	0.00	4	70.25	70.30	-4	12,217	-0.03%
2021/11/12	0	0.00	0.3	68.50	68.70	-0.3	12,256	0.00%
2021/11/11	26	68.50	0	0.00	68.00	26	12,517	0.21%
2021/11/10	7	69.21	7	69.86	69.90	0	12,744	0.00%
2021/11/09	11	68.15	200	68.22	68.70	-189	12,955	-1.46%	大賣/鉅額交易
2021/11/08	0	0.00	170	67.39	67.60	-170	13,118	-1.30%	大賣/鉅額交易
2021/11/05	47	65.67	5	67.10	65.70	42	13,668	0.31%
2021/11/04	303	66.95	5	67.40	66.70	298	13,805	2.16%	大買/鉅額交易
2021/11/03	0	0.00	8	68.54	68.60	-8	13,729	-0.06%
2021/11/02	0	0.00	3	67.97	66.50	-3	13,653	-0.02%
2021/11/01	0	0.00	1	67.10	67.00	-1	13,621	-0.01%
2021/10/29	0	0.00	9	67.08	66.50	-9	13,787	-0.07%
2021/10/28	7	66.10	3	66.90	66.50	4	13,799	0.03%
2021/10/27	0	0.00	5	65.62	66.20	-5	13,851	-0.04%
2021/10/26	3	63.60	1	63.60	63.70	2	13,765	0.01%
2021/10/21	3	63.60	0	0.00	62.50	3	14,044	0.02%
2021/10/20	0	0.00	1	63.30	63.50	-1	14,119	-0.01%
2021/10/19	0	0.00	1	63.20	63.50	-1	14,374	-0.01%
2021/10/18	1	62.70	2	64.00	62.70	-1	14,627	-0.01%
2021/10/15	3	63.80	1	63.70	63.70	2	15,092	0.01%
2021/10/14	2	61.75	11	61.82	62.30	-9	15,126	-0.06%
2021/10/13	1.1	59.54	2	61.30	59.40	-0.9	15,201	-0.01%
2021/10/12	7.2	60.61	1	61.10	61.00	6.2	15,328	0.04%
2021/10/08	1	61.70	0	0.00	61.60	1	15,434	0.01%
2021/10/07	10.3	61.91	2	62.00	61.60	8.3	15,727	0.05%
2021/10/06	3	62.73	1	61.60	61.40	2	16,326	0.01%
2021/10/05	1	63.70	1	64.30	64.60	0	16,722	0.00%
2021/10/04	0	0.00	1	64.70	64.90	-1	16,830	-0.01%
2021/10/01	4.1	64.50	0	0.00	64.30	4.1	16,962	0.02%
2021/09/30	9	66.98	4	66.43	65.90	5	17,021	0.03%
2021/09/29	3	66.17	5	66.62	67.20	-2	16,775	-0.01%
2021/09/28	4	64.83	11	66.39	66.30	-7	16,631	-0.04%
2021/09/27	2	64.41	1	64.50	64.60	1	16,644	0.01%
2021/09/24	0	64.90	0	0.00	64.90	0	16,907	0.00%
2021/09/23	0	0.00	2	64.60	64.40	-2	17,098	-0.01%
2021/09/22	0.1	63.20	3	63.00	63.00	-2.9	17,247	-0.02%
2021/09/17	1	64.70	7	64.31	64.90	-6	17,496	-0.03%
2021/09/15	28	65.03	20	65.90	64.00	8	18,073	0.04%
2021/09/14	5	65.96	3	66.00	66.20	2	18,197	0.01%
2021/09/13	1	65.90	1	66.10	65.80	0	18,298	0.00%
2021/09/10	3	65.00	4	66.13	66.80	-1	18,621	-0.01%
2021/09/09	1	65.10	0	0.00	65.60	1	18,639	0.01%
2021/09/08	5.2	64.36	2	64.30	64.30	3.2	18,710	0.02%
2021/09/07	2	66.20	0	0.00	65.20	2	18,732	0.01%
2021/09/06	7.1	66.95	8	67.14	66.40	-0.9	18,731	0.00%
2021/09/03	4	66.05	1	65.90	66.00	3	18,706	0.02%
2021/09/02	6.2	67.30	3	67.60	66.20	3.2	18,806	0.02%
2021/09/01	0	0.00	4	67.95	68.10	-4	19,005	-0.02%
2021/08/31	2	66.00	1	66.40	66.40	1	18,924	0.01%
2021/08/30	0	0.00	1	66.30	66.40	-1	19,147	-0.01%
2021/08/27	0	0.00	1	64.70	65.00	-1	19,410	-0.01%
2021/08/26	14	65.94	10	66.57	65.30	4	19,518	0.02%
2021/08/25	2	66.90	0	0.00	67.00	2	19,468	0.01%
2021/08/24	4.2	66.38	6	66.56	66.00	-1.8	19,624	-0.01%
2021/08/23	0	0.00	5	66.52	66.80	-5	19,651	-0.03%
2021/08/20	4	65.33	1	66.30	64.60	3	19,882	0.02%
2021/08/19	35	66.92	24	67.22	65.70	11	19,903	0.06%
2021/08/18	2	66.90	5	67.84	69.00	-3	19,830	-0.02%
2021/08/17	2	66.55	6	66.97	66.60	-4	19,940	-0.02%
2021/08/16	3	66.13	31	65.64	66.30	-28	19,744	-0.14%
2021/08/13	26	64.37	5	65.10	64.30	21	19,530	0.11%
2021/08/12	16.2	66.24	1	66.30	66.30	15.2	19,218	0.08%
2021/08/11	29	68.26	2	67.95	67.30	27	19,072	0.14%
2021/08/10	6	71.25	0	0.00	70.90	6	18,705	0.03%
2021/08/09	0	0.00	10	73.95	73.70	-10	18,666	-0.05%
2021/08/06	5	73.68	0	0.00	73.60	5	18,793	0.03%
2021/08/05	0	0.00	41	75.27	75.20	-41	19,056	-0.22%
2021/08/04	31	76.12	8	76.14	75.50	23	19,443	0.12%
2021/08/03	0	0.00	17	75.23	75.80	-17	19,608	-0.09%
2021/08/02	13.1	74.54	11	74.45	74.50	2.1	19,682	0.01%
2021/07/30	10.1	72.33	10	72.38	72.30	0.1	19,769	0.00%
2021/07/29	2	72.00	5	72.50	72.00	-3	19,921	-0.02%
2021/07/28	14	72.14	0	0.00	72.20	14	20,073	0.07%
2021/07/27	12	73.98	6	74.15	73.30	6	20,281	0.03%
2021/07/26	3.1	73.50	3	73.73	73.50	0.1	20,386	0.00%
2021/07/23	10.1	73.09	0	0.00	73.40	10.1	20,489	0.05%
2021/07/22	2	73.35	15	73.83	73.70	-13	20,352	-0.06%
2021/07/21	27	72.59	6.1	72.25	71.50	20.9	20,224	0.10%
2021/07/20	10.2	74.85	6	74.82	74.50	4.2	19,822	0.02%
2021/07/19	22.4	75.70	3	75.80	75.60	19.4	19,898	0.10%
2021/07/16	13	77.35	2	77.40	77.40	11	20,109	0.05%
2021/07/15	8	78.31	2	78.20	78.60	6	20,084	0.03%
2021/07/14	11	78.02	9	77.78	77.80	2	20,052	0.01%
2021/07/13	7.1	77.75	5.2	78.37	76.90	1.9	19,790	0.01%
2021/07/12	24.3	77.43	0	0.00	76.40	24.3	19,185	0.13%
2021/07/09	3.1	77.28	2	77.50	78.60	1.1	18,599	0.01%
2021/07/08	8	78.64	1	78.40	78.40	7	18,659	0.04%
2021/07/07	4	79.53	1.1	79.68	79.50	2.9	18,813	0.02%
2021/07/06	7	79.66	3	79.50	79.10	4	19,223	0.02%
2021/07/05	10	80.18	4	80.60	80.40	6	19,693	0.03%
2021/07/02	3	79.13	2	79.20	79.50	1	19,631	0.01%
2021/07/01	10	78.14	2	78.75	78.00	8	19,620	0.04%
2021/06/30	12	79.34	0	0.00	79.70	12	19,992	0.06%
2021/06/29	10	79.92	24	80.73	79.30	-14	20,802	-0.07%
2021/06/28	4.3	81.79	24	81.55	81.20	-19.7	20,711	-0.10%
2021/06/25	23.1	80.83	25	80.68	80.00	-2	20,404	-0.01%
2021/06/24	2.1	77.04	1	76.90	77.60	1.1	20,025	0.01%
2021/06/23	4.1	75.19	7	75.61	76.60	-3	19,915	-0.01%
2021/06/22	17	74.98	2	75.30	75.20	15	19,616	0.08%
2021/06/21	13	75.61	0	0.00	74.70	13	19,487	0.07%
2021/06/18	4	79.25	0	0.00	78.90	4	19,175	0.02%
2021/06/17	2.1	78.40	0	0.00	78.90	2.1	19,169	0.01%
2021/06/16	0	0.00	2	80.20	79.10	-2	19,225	-0.01%
2021/06/15	2	78.40	1	79.10	78.70	1	19,348	0.01%
2021/06/11	1	78.70	17	79.92	78.80	-16	19,304	-0.08%
2021/06/10	17	77.74	12	79.08	79.50	5	19,253	0.03%
2021/06/09	17	78.11	10	77.12	77.20	7	19,120	0.04%
2021/06/08	0	0.00	1	80.00	80.10	-1	19,109	-0.01%
2021/06/07	9	79.61	10	80.53	79.40	-1	19,165	-0.01%
2021/06/04	29	82.60	8	82.35	82.20	21	19,066	0.11%
2021/06/03	1	84.00	4.1	83.11	83.60	-3.1	18,935	-0.02%
2021/06/02	0	0.00	1.1	81.21	81.60	-1.1	18,891	-0.01%
2021/06/01	13	82.98	1	83.00	81.30	12	19,089	0.06%
2021/05/31	7	81.60	3	81.47	81.90	4	19,265	0.02%
2021/05/28	13.1	81.21	33	81.12	80.60	-20	19,541	-0.10%
2021/05/27	6	76.82	3	78.00	78.30	3	19,505	0.02%
2021/05/26	10	78.40	0	0.00	77.80	10	19,647	0.05%
2021/05/25	1.1	77.83	7	78.57	78.80	-6	19,919	-0.03%
2021/05/24	2	75.75	1	75.40	76.60	1	20,106	0.00%
2021/05/20	0	0.00	1	75.30	75.20	-1	20,659	0.00%
2021/05/19	1	74.50	0	0.00	75.10	1	21,212	0.00%
2021/05/18	9	74.21	13	75.97	76.80	-4	21,152	-0.02%
2021/05/17	1	71.00	0.1	72.00	71.70	0.9	21,207	0.00%
2021/05/14	5	73.82	5	75.72	73.00	0	21,068	0.00%
2021/05/13	13	74.43	4	75.23	74.30	9	20,903	0.04%
2021/05/12	5	72.26	0	0.00	73.40	5	20,714	0.02%
2021/05/11	30	77.21	0	0.00	76.50	30	20,739	0.14%
2021/05/10	9	82.94	2	84.60	82.10	7	20,746	0.03%
2021/05/07	6	84.30	7	84.63	85.50	-1	20,756	0.00%
2021/05/06	3	83.80	6	84.17	82.90	-3	20,692	-0.01%
2021/05/05	6	85.35	1	86.00	82.70	5	20,497	0.02%
2021/05/04	6	86.17	0	0.00	85.30	6	20,372	0.03%
2021/05/03	52	88.28	21	88.33	87.70	31	20,113	0.15%
2021/04/29	5	92.04	1	91.60	91.60	4	19,847	0.02%
2021/04/28	14	94.68	0	0.00	94.40	14	19,756	0.07%
2021/04/27	0	0.00	3	94.10	94.00	-3	19,929	-0.02%
2021/04/23	4	93.35	4	93.13	94.40	0	19,919	0.00%
2021/04/22	22	95.30	12	93.76	93.40	10	19,931	0.05%
2021/04/21	7	99.87	17	100.94	98.30	-10	19,622	-0.05%
2021/04/20	4	100.50	5	100.46	99.70	-1	19,558	-0.01%
2021/04/19	0	0.00	7	100.09	99.40	-7	19,730	-0.04%
2021/04/16	21	99.94	2	99.50	98.70	19	20,139	0.09%
2021/04/15	19	98.67	21	99.21	99.00	-2	20,435	-0.01%
2021/04/14	16	99.52	5	100.20	99.70	11	20,480	0.05%
2021/04/13	23	102.20	10	101.90	100.00	13	20,503	0.06%
2021/04/12	14	101.39	18	99.02	99.10	-4	20,485	-0.02%
2021/04/09	9.1	100.44	6	101.70	102.50	3.1	20,283	0.02%
2021/04/08	3	97.70	5.1	98.29	98.30	-2.1	19,732	-0.01%
2021/04/07	2	96.80	0	0.00	97.10	2	19,728	0.01%
2021/04/06	11	97.70	3	98.20	97.30	8	19,707	0.04%
2021/04/01	18	99.75	53.1	98.76	100.50	-35.1	19,449	-0.18%
2021/03/31	4	92.60	6	93.25	91.90	-2	18,561	-0.01%
2021/03/30	1	91.40	0	0.00	92.20	1	18,589	0.01%
2021/03/29	2	91.75	0	0.00	91.20	2	18,703	0.01%
2021/03/26	0	0.00	5	91.44	91.90	-5	18,884	-0.03%
2021/03/25	1	89.20	1	89.70	89.60	0	19,032	0.00%
2021/03/24	15	90.25	0	0.00	90.00	15	19,048	0.08%
2021/03/23	0	0.00	3	91.50	91.70	-3	19,141	-0.02%
2021/03/22	3	91.07	0	0.00	90.90	3	19,233	0.02%
2021/03/19	7	92.83	1	94.50	92.50	6	19,282	0.03%
2021/03/18	1.1	95.11	36	95.04	95.50	-34.9	19,232	-0.18%
2021/03/17	5	92.94	1	92.90	91.90	4	19,428	0.02%
2021/03/16	0	0.00	2	94.25	93.40	-2	19,642	-0.01%
2021/03/15	5	92.70	0	0.00	93.20	5	19,972	0.03%
2021/03/12	9	93.06	10	93.48	93.50	-1	20,216	0.00%
2021/03/11	1	88.90	7	90.63	91.40	-6	20,465	-0.03%
2021/03/10	1	88.50	6	88.95	87.60	-5	21,091	-0.02%
2021/03/09	5	86.94	0	0.00	86.70	5	21,468	0.02%
2021/03/08	2	90.60	0	0.00	88.60	2	22,177	0.01%
2021/03/05	6	89.22	6	89.97	89.70	0	22,681	0.00%
2021/03/04	33	93.45	10	93.37	91.80	23	22,635	0.10%
2021/03/03	15	92.67	2	91.30	92.00	13	22,511	0.06%
2021/03/02	2	100.50	20	95.80	95.50	-18	22,276	-0.08%
2021/02/26	7	96.56	3	97.03	96.50	4	22,274	0.02%
2021/02/25	8	99.38	11	99.36	98.50	-3	22,237	-0.01%
2021/02/24	5	99.70	12	99.03	96.60	-7	22,219	-0.03%
2021/02/23	10	96.23	13	97.61	98.40	-3	21,957	-0.01%
2021/02/22	20	96.79	13	97.31	97.10	7	21,922	0.03%
2021/02/19	10	91.20	16	92.31	93.00	-6	21,797	-0.03%
2021/02/18	0	0.00	5	89.80	89.90	-5	21,892	-0.02%
2021/02/17	1	90.30	13.1	90.85	89.90	-12.1	22,303	-0.05%
2021/02/05	7	87.50	19	87.35	86.70	-12	22,090	-0.05%
2021/02/04	28	86.08	4	85.95	86.60	24	22,357	0.11%
2021/02/03	10	88.12	2	87.45	86.30	8	22,408	0.04%
2021/02/02	10	88.02	31	88.07	86.90	-21	22,289	-0.09%
2021/02/01	17	85.95	57	84.30	86.30	-40	21,772	-0.18%
2021/01/29	31	79.95	18	80.53	79.90	13	21,489	0.06%
2021/01/28	12	79.09	6	79.40	79.40	6	21,291	0.03%
2021/01/27	2	82.25	1	83.70	82.50	1	21,208	0.00%
2021/01/26	20	83.35	1.1	84.22	83.00	18.9	21,177	0.09%
2021/01/25	2	84.00	0	0.00	85.10	2	21,098	0.01%
2021/01/22	2	84.85	1	84.70	85.40	1	21,067	0.00%
2021/01/21	2	86.10	10	86.76	85.80	-8	21,102	-0.04%
2021/01/20	7	86.23	5	85.40	84.30	2	21,175	0.01%
2021/01/19	3	86.27	6	86.73	86.80	-3	21,044	-0.01%
2021/01/18	11	85.03	6	85.00	86.00	5	21,034	0.02%
2021/01/15	20.1	88.63	16	89.20	86.20	4.1	20,941	0.02%
2021/01/14	32	89.97	12	90.11	89.80	20	20,784	0.10%
2021/01/13	5	87.72	7	88.17	88.70	-2	20,666	-0.01%
2021/01/12	10	89.36	33	89.78	87.70	-23	20,534	-0.11%
2021/01/11	12	91.41	12	92.11	91.20	0	20,327	0.00%
2021/01/08	44	95.41	36.1	95.80	96.70	7.9	19,981	0.04%
2021/01/07	3	92.33	7	92.73	92.80	-4	19,808	-0.02%
2021/01/06	1	91.80	10.2	92.92	91.50	-9.2	20,333	-0.05%
2021/01/05	6	91.80	4	93.43	90.50	2	20,428	0.01%
2021/01/04	1	89.20	37.1	89.99	90.70	-36.1	20,516	-0.18%
2020/12/31	4	86.53	4	86.90	86.80	0	20,634	0.00%
2020/12/30	24	88.06	15	88.21	87.30	9	21,205	0.04%
2020/12/29	11	87.15	2	87.20	87.00	9	21,092	0.04%
2020/12/28	16	88.56	25	88.06	89.10	-9	21,056	-0.04%
2020/12/25	5	84.74	7	85.03	84.00	-2	20,958	-0.01%
2020/12/24	5	85.20	18	85.60	85.30	-13	21,220	-0.06%
2020/12/23	16	81.07	5	81.44	83.00	11	21,196	0.05%
2020/12/22	2	83.00	5	83.08	81.20	-3	21,100	-0.01%
2020/12/21	2	84.65	0	0.00	84.20	2	20,900	0.01%
2020/12/18	1	85.00	5	85.60	84.80	-4	20,833	-0.02%
2020/12/17	11	86.15	6	86.40	85.70	5	20,928	0.02%
2020/12/16	5	86.16	5	86.40	85.80	0	20,906	0.00%
2020/12/14	0	0.00	1	85.00	85.30	-1	21,185	0.00%
2020/12/11	16	85.97	7.2	84.42	85.30	8.8	21,155	0.04%
2020/12/10	5	88.96	10	88.99	88.30	-5	20,817	-0.02%
2020/12/09	3	91.67	10.1	89.84	91.90	-7.1	20,778	-0.03%
2020/12/08	2	88.30	4	87.12	88.00	-2	20,368	-0.01%
2020/12/07	20	89.11	9	89.42	88.30	11	20,163	0.05%
2020/12/04	1	88.30	0	0.00	87.60	1	19,684	0.01%
2020/12/03	2.1	83.97	8	83.54	83.80	-5.9	19,057	-0.03%
2020/12/02	5	80.04	11	80.98	81.50	-6	18,803	-0.03%
2020/12/01	42	74.62	48	75.31	76.90	-6	17,987	-0.03%
2020/11/30	0	0.00	5	72.74	72.40	-5	17,621	-0.03%
2020/11/27	3	71.57	5	71.88	71.30	-2	17,549	-0.01%
2020/11/26	0	0.00	4	69.78	70.70	-4	17,401	-0.02%
2020/11/25	3	69.97	0	0.00	69.30	3	17,496	0.02%
2020/11/24	2	70.75	13	71.18	71.00	-11	17,273	-0.06%
2020/11/23	4	70.65	11	70.74	71.60	-7	17,100	-0.04%
2020/11/20	3	68.90	2	69.00	68.80	1	16,876	0.01%
2020/11/19	13	67.65	18	67.63	67.80	-5	16,884	-0.03%
2020/11/18	4	66.70	2	67.90	67.00	2	16,738	0.01%
2020/11/17	31	66.65	69	66.52	67.10	-38	16,602	-0.23%
2020/11/16	20	64.50	31	64.27	64.20	-11	16,250	-0.07%
2020/11/13	0	0.00	7	62.13	62.20	-7	16,244	-0.04%
2020/11/12	1	61.10	21	61.60	62.00	-20	16,291	-0.12%
2020/11/11	10	59.55	1	59.90	60.00	9	16,016	0.06%
2020/11/10	0	0.00	11	60.65	60.60	-11	15,986	-0.07%
2020/11/09	0.7	60.44	10	60.59	60.40	-9.3	15,981	-0.06%
2020/11/06	1	59.70	11	59.59	59.80	-10	16,189	-0.06%
2020/11/05	0	0.00	20	59.28	59.40	-20	16,279	-0.12%
2020/11/04	5	58.14	4	58.63	59.00	1	16,418	0.01%
2020/11/03	3.1	58.48	3.3	58.75	58.80	-0.2	16,611	0.00%
2020/11/02	3.9	57.72	1	57.80	57.80	2.9	17,090	0.02%
2020/10/30	13	57.28	12.6	58.47	57.80	0.4	17,354	0.00%
2020/10/29	4	58.00	7.8	58.04	58.20	-3.8	17,450	-0.02%
2020/10/28	2	58.60	1	59.00	58.30	1	17,486	0.01%
2020/10/27	21	59.59	3	59.83	59.50	18	17,421	0.10%
2020/10/26	6	60.65	0	0.00	60.50	6	17,388	0.03%
2020/10/23	2	61.40	0	0.00	61.40	2	17,414	0.01%
2020/10/22	6	61.48	6	61.87	61.80	0	17,445	0.00%
2020/10/21	5	61.96	6	62.27	61.90	-1	17,508	-0.01%
2020/10/20	1	61.50	2	62.00	62.10	-1	17,661	-0.01%
2020/10/19	6	61.48	29	61.71	61.80	-23	17,705	-0.13%
2020/10/16	25	60.54	1	61.50	60.10	24	17,779	0.13%
2020/10/15	8	61.88	3	61.87	61.50	5	17,777	0.03%
2020/10/14	2	62.00	8	62.78	62.30	-6	17,593	-0.03%
2020/10/13	8	59.35	13	60.69	61.40	-5	16,959	-0.03%
2020/10/12	12	60.83	29	60.84	60.50	-17	16,700	-0.10%
2020/10/08	18	58.94	6	59.08	59.40	12	16,548	0.07%
2020/10/07	15	58.42	111	58.52	59.60	-96	16,572	-0.58%	大賣/
2020/10/06	30	56.33	2	56.60	56.60	28	16,497	0.17%
2020/10/05	3	56.23	1	57.80	56.30	2	16,602	0.01%
2020/09/30	3	56.30	7	57.10	57.50	-4	16,613	-0.02%
2020/09/29	7	56.04	49	56.03	56.90	-42	16,445	-0.26%
2020/09/28	1	53.60	17	54.00	55.10	-16	16,302	-0.10%
2020/09/25	42	53.05	0	0.00	52.50	42	16,335	0.26%
2020/09/24	4	52.78	5	53.34	52.90	-1	16,402	-0.01%
2020/09/23	6	53.78	0	0.00	53.30	6	16,387	0.04%
2020/09/22	11	55.28	1	56.20	54.90	10	16,460	0.06%
2020/09/21	0	0.00	35	57.03	56.60	-35	16,429	-0.21%
2020/09/18	1	56.40	2	56.80	56.30	-1	16,524	-0.01%
2020/09/17	0	0.00	18	56.12	56.80	-18	16,514	-0.11%
2020/09/16	0	0.00	6	55.02	55.20	-6	16,235	-0.04%
2020/09/15	11	55.03	0	0.00	54.50	11	16,257	0.07%
2020/09/14	4	54.78	16	54.86	54.80	-12	16,423	-0.07%
2020/09/11	12	53.32	3	53.43	53.30	9	16,317	0.06%
2020/09/10	7	53.51	4	53.90	53.00	3	16,426	0.02%
2020/09/09	1	54.10	3	54.07	54.20	-2	16,440	-0.01%
2020/09/08	3	54.37	5	54.82	54.80	-2	16,605	-0.01%
2020/09/07	3	54.10	17	54.57	54.30	-14	16,587	-0.08%
2020/09/04	1	52.20	1	52.40	52.80	0	16,544	0.00%
2020/09/03	5	53.14	149	52.67	53.20	-144	16,641	-0.87%	大賣/鉅額交易
2020/09/02	123.4	50.91	7	51.05	51.10	116.4	16,572	0.70%	大買/鉅額交易
2020/09/01	33	51.22	2	51.65	52.30	31	16,880	0.18%
2020/08/31	9	53.40	5	52.20	51.90	4	17,363	0.02%
2020/08/28	15	54.05	17	53.85	53.90	-2	17,704	-0.01%
2020/08/27	7	53.80	7.4	53.94	54.00	-0.4	17,922	0.00%
2020/08/25	1	51.70	558	52.68	53.00	-557	17,901	-3.11%	大賣/鉅額交易
2020/08/24	9	50.60	156	50.99	51.00	-147	17,951	-0.82%	大賣/鉅額交易
2020/08/21	14	49.98	3	49.90	49.85	11	18,240	0.06%
2020/08/20	7	49.58	26	49.47	49.20	-19	18,129	-0.10%
2020/08/19	8	52.73	11	52.01	51.80	-3	17,858	-0.02%
2020/08/18	6	55.00	12	55.17	55.10	-6	17,340	-0.03%
2020/08/17	10	54.58	5	54.40	54.40	5	17,246	0.03%
2020/08/14	3	54.63	22	54.79	55.10	-19	17,223	-0.11%
2020/08/13	2	55.50	2	55.40	55.40	0	17,202	0.00%
2020/08/12	1	55.10	1	55.20	55.10	0	17,282	0.00%
2020/08/11	13	54.90	4	55.23	55.70	9	17,177	0.05%
2020/08/10	9	54.23	0	0.00	54.40	9	17,148	0.05%
2020/08/07	16	55.19	3	54.80	55.00	13	17,295	0.08%
2020/08/06	731	56.62	13	56.32	56.40	718	17,063	4.21%	大買/鉅額交易
2020/08/05	30	58.11	516	58.21	58.00	-486	16,667	-2.92%	大賣/鉅額交易
2020/08/04	40	58.65	1	58.70	58.70	39	16,474	0.24%
2020/08/03	13	60.59	2	59.65	59.30	11	16,402	0.07%
2020/07/31	3	60.60	6	60.43	60.60	-3	16,480	-0.02%
2020/07/30	2	59.80	671	59.96	60.20	-669	16,520	-4.05%	大賣/鉅額交易
2020/07/29	452	58.85	2	59.15	58.90	450	16,481	2.73%	大買/鉅額交易
2020/07/28	101	59.60	2	59.90	59.50	99	16,514	0.60%	大買/
2020/07/27	120	59.62	0	0.00	59.60	120	16,716	0.72%	大買/鉅額交易
2020/07/24	27	60.87	8	62.01	60.40	19	16,853	0.11%
2020/07/23	8	61.88	3	61.97	62.00	5	16,968	0.03%
2020/07/22	8	62.26	2	62.45	61.70	6	17,022	0.04%
2020/07/21	7	60.97	19	61.32	61.20	-12	16,870	-0.07%
2020/07/20	5	60.76	4	60.63	60.80	1	16,851	0.01%
2020/07/17	5	60.54	1	60.80	60.20	4	17,012	0.02%
2020/07/16	13	60.58	14	60.54	60.30	-1	17,295	-0.01%
2020/07/15	20	61.07	3	61.27	60.10	17	17,225	0.10%
2020/07/14	128	62.01	14	62.41	61.50	114	17,222	0.66%	大買/鉅額交易
2020/07/13	100	62.12	23	62.07	62.70	77	16,903	0.46%
2020/07/10	4	59.93	7	60.46	59.60	-3	16,663	-0.02%
2020/07/09	337	60.86	11	61.01	61.00	326	16,657	1.96%	大買/鉅額交易
2020/07/08	3	60.20	11	60.55	60.20	-8	16,765	-0.05%
2020/07/07	3	60.17	2	60.65	60.80	1	16,817	0.01%
2020/07/06	3	60.13	2	60.05	60.20	1	16,885	0.01%
2020/07/03	6	59.80	1	59.80	59.80	5	17,143	0.03%
2020/07/02	3	60.20	1	60.50	60.50	2	17,551	0.01%
2020/07/01	12	61.18	7	61.16	61.00	5	17,699	0.03%
2020/06/30	6	60.70	16	60.77	61.00	-10	17,652	-0.06%
2020/06/29	6	59.68	2	59.60	59.50	4	17,948	0.02%
2020/06/24	0	0.00	6	59.97	60.80	-6	17,985	-0.03%
2020/06/23	1	60.40	8	60.10	60.00	-7	18,192	-0.04%
2020/06/22	1	59.90	9	59.90	59.90	-8	18,532	-0.04%
2020/06/19	29	60.06	0	0.00	59.80	29	18,742	0.15%
2020/06/18	5	60.30	5	60.60	60.40	0	18,709	0.00%
2020/06/17	7	60.80	1	61.70	60.60	6	18,849	0.03%
2020/06/16	4	61.05	4	61.28	61.50	0	19,172	0.00%
2020/06/15	18	60.50	1	60.50	60.00	17	19,427	0.09%
2020/06/12	10	60.63	4	60.03	61.20	6	19,493	0.03%
2020/06/11	10	62.86	18	62.18	61.80	-8	19,631	-0.04%
2020/06/10	14	63.65	2	63.70	64.00	12	19,580	0.06%
2020/06/09	7	63.77	8	63.73	63.40	-1	19,695	-0.01%
2020/06/08	50	64.58	59	64.87	63.80	-9	19,846	-0.05%
2020/06/05	12	63.99	30	63.76	64.20	-18	19,428	-0.09%
2020/06/04	24	62.42	33	62.54	62.20	-9	18,970	-0.05%
2020/06/03	13	60.77	16	60.65	61.20	-3	18,536	-0.02%
2020/06/02	4	60.33	0	60.40	60.10	4	18,384	0.02%
2020/06/01	2	60.90	6	60.83	60.90	-4	18,384	-0.02%
2020/05/29	21	60.20	1	60.20	59.80	20	18,412	0.11%
2020/05/28	32	62.16	20	62.25	60.90	12	18,336	0.07%
2020/05/27	9	60.82	11	60.81	60.70	-2	18,213	-0.01%
2020/05/26	30	60.89	114	60.14	60.70	-84	18,430	-0.46%	大賣/
2020/05/25	67	58.14	2	59.40	59.70	65	18,475	0.35%
2020/05/22	33	59.55	11	60.45	59.40	22	18,595	0.12%
2020/05/21	1	60.60	3	60.80	60.80	-2	18,609	-0.01%
2020/05/20	9	60.26	6	60.02	59.90	3	18,581	0.02%
2020/05/19	17	59.32	9	59.01	59.20	8	18,672	0.04%
2020/05/18	20	59.06	2	58.50	58.50	18	18,652	0.10%
2020/05/15	2	60.80	2	61.40	60.10	0	18,773	0.00%
2020/05/14	12	60.95	5	60.50	60.00	7	18,736	0.04%
2020/05/13	13	63.08	2	62.60	62.90	11	18,450	0.06%
2020/05/12	32	63.54	3	63.87	63.60	29	18,589	0.16%
2020/05/11	3	64.70	18	64.84	64.70	-15	18,536	-0.08%
2020/05/08	10	64.00	12	64.33	63.80	-2	18,492	-0.01%
2020/05/07	18	63.83	18	64.17	64.40	0	18,441	0.00%
2020/05/06	17	64.05	6	63.55	63.30	11	18,319	0.06%
2020/05/05	2	62.95	7	63.31	63.00	-5	18,303	-0.03%
2020/05/04	8	63.05	5	62.82	62.80	3	18,661	0.02%
2020/04/30	7	65.10	6	65.23	65.00	1	18,567	0.01%
2020/04/29	32	64.23	52	64.28	64.20	-20	18,365	-0.11%
2020/04/28	19	62.27	16	62.45	63.20	3	18,233	0.02%
2020/04/27	11	61.17	14	60.67	61.60	-3	18,118	-0.02%
2020/04/24	11	59.14	7	59.09	59.10	4	18,035	0.02%
2020/04/23	11	59.74	3	59.50	59.40	8	17,998	0.04%
2020/04/22	21	57.74	17	58.71	59.90	4	17,919	0.02%
2020/04/21	11	59.56	8	59.51	58.00	3	17,733	0.02%
2020/04/20	4	61.03	13	61.23	60.80	-9	17,473	-0.05%
2020/04/17	21	62.44	51	62.49	61.10	-30	17,652	-0.17%
2020/04/16	29	61.26	4	61.48	61.60	25	17,438	0.14%
2020/04/15	9	61.02	1	61.40	61.30	8	17,361	0.05%
2020/04/14	2	60.80	3	61.10	60.70	-1	17,341	-0.01%
2020/04/13	9	60.16	15	60.22	59.80	-6	17,368	-0.03%
2020/04/10	4	61.80	4	62.60	62.00	0	17,119	0.00%
2020/04/09	9	63.72	18	63.41	62.60	-9	17,198	-0.05%
2020/04/08	11	61.75	309	61.81	63.40	-298	17,481	-1.70%	大賣/鉅額交易
2020/04/07	313	61.93	15	60.60	62.00	298	17,099	1.74%	大買/鉅額交易
2020/04/06	9	55.07	9	55.57	56.40	0	16,665	0.00%
2020/04/01	10	52.89	6	53.43	53.90	4	16,459	0.02%
2020/03/31	7	53.69	16	54.14	53.70	-9	16,285	-0.06%
2020/03/30	18	53.22	7	54.09	53.90	11	15,892	0.07%
2020/03/27	14	55.88	6	56.05	55.00	8	15,737	0.05%
2020/03/26	10	53.47	8	53.04	54.00	2	15,448	0.01%
2020/03/25	7	52.49	28	51.66	52.60	-21	15,288	-0.14%
2020/03/24	9	47.95	6	47.26	48.30	3	15,366	0.02%
2020/03/23	11	44.43	8	44.28	44.20	3	15,378	0.02%
2020/03/20	32	48.68	5	48.66	48.65	27	15,594	0.17%
2020/03/19	9	46.29	12	45.90	45.20	-3	15,699	-0.02%
2020/03/18	13	54.14	23	50.75	50.20	-10	15,940	-0.06%
2020/03/17	26	54.52	37	54.40	54.10	-11	15,935	-0.07%
2020/03/16	10	62.78	0	0.00	59.20	10	15,889	0.06%
2020/03/13	25	60.22	0	0.00	62.90	25	15,789	0.16%
2020/03/12	5	67.74	1	66.50	66.00	4	15,712	0.03%
2020/03/11	1	72.60	1	75.60	72.60	0	15,616	0.00%
2020/03/10	1	74.20	1	74.20	74.90	0	16,247	0.00%
2020/03/06	6	78.58	0	0.00	78.50	6	16,572	0.04%
2020/03/05	3	80.03	3	80.07	80.10	0	16,512	0.00%
2020/03/04	0	0.00	8	78.59	78.60	-8	16,441	-0.05%
2020/03/03	1	79.00	0	0.00	77.80	1	16,394	0.01%
2020/03/02	4	76.68	4	76.20	76.30	0	16,307	0.00%
2020/02/27	7	78.46	6.2	78.19	77.30	0.9	16,166	0.01%
2020/02/26	5	81.80	1	82.20	81.40	4	15,899	0.03%
2020/02/25	11	83.43	0	0.00	83.30	11	15,824	0.07%
2020/02/24	0	0.00	7	84.53	84.50	-7	15,791	-0.04%
2020/02/21	0	0.00	1	84.30	84.40	-1	15,767	-0.01%
2020/02/20	27	84.52	15	85.80	83.60	12	15,878	0.08%
2020/02/19	1	84.80	2	84.25	84.80	-1	15,889	-0.01%
2020/02/18	15	84.75	10.1	83.80	83.80	4.9	15,912	0.03%
2020/02/17	2	88.00	12	87.44	88.00	-10	15,974	-0.06%
2020/02/14	1	86.40	2	86.35	86.80	-1	15,958	-0.01%
2020/02/13	0	0.00	15	86.23	86.50	-15	15,905	-0.09%
2020/02/12	0	0.00	3	84.80	84.70	-3	15,692	-0.02%
2020/02/11	4	84.43	2	83.95	85.10	2	15,604	0.01%
2020/02/10	10	82.50	10	83.57	83.50	0	15,557	0.00%
2020/02/06	0	0.00	6	85.00	85.10	-6	16,029	-0.04%
2020/02/05	31	83.39	49	83.49	84.40	-18	16,011	-0.11%
2020/02/04	4	78.98	0	0.00	79.90	4	15,700	0.03%
2020/02/03	1	77.50	3	77.43	79.40	-2	15,804	-0.01%
2020/01/31	17	78.52	0	0.00	78.10	17	15,856	0.11%
2020/01/30	5	78.90	8	80.18	77.80	-3	15,773	-0.02%
2020/01/20	6	85.00	6	84.85	85.20	0	15,557	0.00%
2020/01/17	5	83.60	6	83.62	83.60	-1	15,652	-0.01%
2020/01/16	6	83.40	6	83.60	83.40	0	15,683	0.00%
2020/01/15	5	84.14	4	85.70	83.80	1	15,707	0.01%
2020/01/14	1	85.00	0	0.00	85.30	1	15,890	0.01%
2020/01/13	0	0.00	7	86.63	85.50	-7	15,918	-0.04%
2020/01/10	1	84.40	1	84.30	84.30	0	15,943	0.00%
2020/01/09	0	0.00	1	84.30	83.40	-1	15,933	-0.01%
2020/01/08	1	83.40	1	82.80	82.60	0	15,985	0.00%
2020/01/06	1	83.60	0	0.00	83.70	1	16,165	0.01%
2020/01/03	2	84.20	4	86.68	84.80	-2	16,883	-0.01%
2020/01/02	57	86.87	75	87.34	86.00	-18	16,981	-0.11%
2019/12/31	0	0.00	1.1	83.68	83.40	-1.1	16,518	-0.01%
2019/12/30	2	84.40	7	84.43	84.50	-5	16,674	-0.03%
2019/12/27	6	84.35	1	83.60	83.60	5	16,779	0.03%
2019/12/25	6	83.93	0	0.00	84.10	6	17,027	0.04%
2019/12/24	6	83.22	2	82.60	83.50	4	17,325	0.02%
2019/12/23	5	83.00	3	83.30	82.60	2	17,442	0.01%
2019/12/20	10	84.27	0	0.00	83.50	10	17,427	0.06%
2019/12/19	8	84.95	9	85.61	85.50	-1	17,330	-0.01%
2019/12/18	0	0.00	5	84.30	84.00	-5	17,121	-0.03%
2019/12/17	6	84.92	8	85.19	85.30	-2	16,935	-0.01%
2019/12/16	0	0.00	14	82.91	82.80	-14	16,537	-0.08%
2019/12/13	6	80.10	26	80.50	79.60	-20	16,307	-0.12%
2019/12/12	3	77.03	21	77.27	77.30	-18	16,202	-0.11%
2019/12/11	28	76.73	29	76.86	75.60	-1	16,149	-0.01%
2019/12/10	7	75.54	0	0.00	75.10	7	15,982	0.04%
2019/12/09	15	76.96	4	76.85	76.00	11	15,918	0.07%
2019/12/06	22	76.52	5	75.66	75.30	17	15,863	0.11%
2019/12/05	1	75.70	30	77.16	77.20	-29	15,614	-0.19%
2019/12/04	3.1	72.37	1	73.20	72.60	2.1	15,170	0.01%
2019/12/03	5	72.14	14	73.05	73.30	-9	15,695	-0.06%
2019/11/29	2	71.60	0.2	71.20	71.20	1.8	15,714	0.01%
2019/11/27	1	69.60	0	0.00	71.10	1	16,042	0.01%
2019/11/22	1	70.40	0	0.00	70.10	1	16,398	0.01%
2019/11/21	13	68.50	13	68.70	69.30	0	16,432	0.00%
2019/11/20	0	0.00	3	70.10	71.00	-3	16,400	-0.02%
2019/11/18	0	0.00	5	71.60	71.10	-5	16,350	-0.03%
2019/11/14	2	68.65	2	67.10	67.20	0	16,375	0.00%
2019/11/13	5	71.00	0	0.00	69.90	5	16,213	0.03%
2019/11/11	0	0.00	1	72.10	71.20	-1	16,841	-0.01%
2019/11/06	3	73.13	1	72.90	72.50	2	17,622	0.01%
2019/11/05	0	0.00	3	72.93	73.00	-3	17,609	-0.02%
2019/11/01	5	69.30	5	70.30	70.60	0	17,772	0.00%
2019/10/31	1	70.20	1	70.60	70.00	0	18,113	0.00%
2019/10/29	0	0.00	4	72.20	72.30	-4	18,513	-0.02%
2019/10/25	11	72.40	6	72.58	71.70	5	19,226	0.03%
2019/10/24	0	0.00	3	70.90	71.30	-3	19,474	-0.02%
2019/10/22	2	70.75	8	71.54	70.90	-6	20,315	-0.03%
2019/10/21	7	72.13	0	0.00	71.60	7	20,699	0.03%
2019/10/18	5	71.64	4	72.40	72.30	1	21,155	0.00%
2019/10/17	14	70.03	3	70.67	70.40	11	21,006	0.05%
2019/10/16	11	70.36	1	71.00	70.00	10	21,169	0.05%
2019/10/15	8	70.14	1	69.60	69.60	7	21,329	0.03%
2019/10/14	2	73.40	7	74.20	71.70	-5	21,521	-0.02%
2019/10/09	24	73.95	47	73.24	71.40	-23	21,722	-0.11%
2019/10/08	50	79.35	3	78.67	78.60	47	22,011	0.21%
2019/10/07	15	80.70	4	81.53	81.70	11	22,204	0.05%
2019/10/04	2	79.35	1	80.30	79.20	1	22,600	0.00%
2019/10/03	12	80.22	15	80.20	79.90	-3	22,655	-0.01%
2019/09/27	1	80.90	0	0.00	80.50	1	23,213	0.00%
2019/09/25	3	84.00	3	84.20	85.00	0	23,355	0.00%
2019/09/24	1	85.00	0	0.00	85.40	1	23,564	0.00%
2019/09/23	0	0.00	1	84.50	85.00	-1	23,513	0.00%
2019/09/20	0	0.00	3	81.80	82.90	-3	23,470	-0.01%
2019/09/19	10	81.40	0	0.00	81.40	10	23,507	0.04%
2019/09/18	1	82.00	0	0.00	82.10	1	23,652	0.00%
2019/09/17	5	81.80	11	81.82	82.00	-6	23,426	-0.03%
2019/09/16	0	0.00	3	78.33	78.10	-3	23,070	-0.01%
2019/09/12	1	77.70	7	77.66	77.80	-6	22,934	-0.03%
2019/09/11	2	76.55	11	76.90	76.90	-9	23,092	-0.04%
2019/09/10	0	0.00	10	77.00	76.50	-10	23,073	-0.04%
2019/09/09	2	76.65	1	77.60	76.50	1	22,963	0.00%
2019/09/06	0	0.00	1	76.70	77.10	-1	22,935	0.00%
2019/09/05	2	75.80	46	75.20	76.90	-44	22,727	-0.19%
2019/09/04	2	73.05	7	73.26	73.00	-5	22,048	-0.02%
2019/09/02	1	71.80	1	71.40	71.80	0	21,945	0.00%
2019/08/30	0	0.00	2	70.40	70.40	-2	22,042	-0.01%
2019/08/29	26	71.42	16	71.09	70.90	10	21,791	0.05%
2019/08/28	2	72.60	1	73.50	73.50	1	21,629	0.00%
2019/08/27	1	72.50	0	0.00	72.40	1	21,576	0.00%
2019/08/26	9	70.41	1	70.60	71.10	8	21,613	0.04%
2019/08/22	10	70.40	31	70.30	70.30	-21	21,891	-0.10%
2019/08/20	0	0.00	3	69.43	69.60	-3	21,910	-0.01%
2019/08/19	2	71.35	0	0.00	71.50	2	21,701	0.01%
2019/08/16	2	70.85	6	70.98	71.30	-4	21,706	-0.02%
2019/08/15	1	71.00	53	72.11	71.40	-52	21,528	-0.24%
2019/08/14	1	72.50	6	72.02	72.50	-5	21,327	-0.02%
2019/08/13	5	68.66	1	68.50	68.80	4	20,914	0.02%
2019/08/12	2	69.10	1	69.30	69.30	1	20,823	0.00%
2019/08/08	6	68.52	5	68.20	68.10	1	20,648	0.00%
2019/08/07	8	70.51	2	69.90	69.80	6	20,380	0.03%
2019/08/06	31	68.61	17	69.50	69.20	14	20,360	0.07%
2019/08/05	27	71.04	7	72.00	70.90	20	20,128	0.10%
2019/08/02	32	72.77	6	72.38	72.30	26	19,947	0.13%
2019/08/01	15	72.70	2	73.60	74.10	13	19,603	0.07%
2019/07/31	3	73.37	4	73.55	74.00	-1	19,326	-0.01%
2019/07/30	42	75.41	36	74.00	75.80	6	18,943	0.03%
2019/07/29	25	75.47	0	0.00	74.80	25	18,672	0.13%
2019/07/26	8	75.28	3	75.37	77.00	5	18,418	0.03%
2019/07/25	2	73.90	21	75.18	76.50	-19	18,036	-0.11%
2019/07/24	8	70.73	12.1	71.55	71.80	-4.1	17,555	-0.02%
2019/07/23	30	72.00	3	72.37	72.30	27	17,288	0.16%
2019/07/22	1	69.50	13	69.38	69.80	-12	16,822	-0.07%
2019/07/19	2	67.55	22	67.45	67.70	-20	16,681	-0.12%
2019/07/18	1	68.60	21	68.37	66.70	-20	16,766	-0.12%
2019/07/17	29	67.87	8	67.90	67.70	21	16,761	0.13%
2019/07/16	4	68.48	3	68.70	67.90	1	16,403	0.01%
2019/07/15	3	69.23	9	68.39	69.90	-6	16,011	-0.04%
2019/07/12	25	66.00	33	66.40	66.70	-8	15,539	-0.05%
2019/07/11	1	65.40	16	65.31	65.40	-15	14,914	-0.10%
2019/07/10	0	0.00	9	64.12	64.40	-9	14,508	-0.06%
2019/07/09	0	0.00	12	62.03	62.80	-12	14,063	-0.09%
2019/07/08	8	61.19	4	61.98	61.00	4	13,989	0.03%
2019/07/05	2	61.30	7	61.29	62.00	-5	13,864	-0.04%
2019/07/04	14	59.01	5	59.24	59.20	9	13,603	0.07%
2019/07/03	1	65.80	1	65.20	65.20	0	13,120	0.00%
2019/07/02	1	66.30	4.3	66.28	66.30	-3.3	12,926	-0.03%
2019/07/01	1	66.20	1	65.40	66.00	0	12,763	0.00%
2019/06/28	3.3	64.18	8	64.26	64.50	-4.7	12,675	-0.04%
2019/06/27	1	63.90	2	64.00	64.10	-1	12,671	-0.01%
2019/06/26	1	63.70	1	63.70	63.70	0	12,576	0.00%
2019/06/25	5	63.92	12	63.99	63.30	-7	12,511	-0.06%
2019/06/24	6	63.15	1	63.00	63.10	5	12,335	0.04%
2019/06/21	0	0.00	1.1	62.91	63.00	-1.1	12,376	-0.01%
2019/06/20	3	62.13	3	62.37	62.30	0	12,425	0.00%
2019/06/19	1	62.10	2	61.85	62.10	-1	12,690	-0.01%
2019/06/17	0	0.00	2	61.20	60.90	-2	13,002	-0.02%
2019/06/13	2	60.50	3	60.87	60.90	-1	13,208	-0.01%
2019/06/12	0	0.00	2	60.50	60.70	-2	13,381	-0.01%
2019/06/11	2	59.50	0	0.00	59.40	2	13,387	0.01%
2019/06/10	2	59.55	2	59.40	59.30	0	13,385	0.00%
2019/06/06	3	59.40	1	59.20	59.20	2	13,309	0.02%
2019/06/05	2	60.70	2	61.15	60.50	0	13,197	0.00%
2019/06/04	2	61.05	0.2	61.20	60.90	1.8	13,239	0.01%
2019/06/03	1.3	61.98	1	61.90	61.90	0.3	13,345	0.00%
2019/05/31	56	61.50	0	0.00	61.60	56	13,594	0.41%
2019/05/30	3	59.47	58	58.74	60.00	-55	13,647	-0.40%
2019/05/29	28	58.83	6	59.33	58.00	22	14,301	0.15%
2019/05/27	0	0.00	3	60.37	60.50	-3	14,243	-0.02%
2019/05/24	2	59.80	0	0.00	59.80	2	14,355	0.01%
2019/05/23	1	60.00	0	0.00	60.20	1	14,524	0.01%
2019/05/21	3	60.93	4	60.90	61.50	-1	14,511	-0.01%
2019/05/17	2	61.10	1	60.80	60.60	1	14,483	0.01%
2019/05/16	1	61.20	2	61.75	61.00	-1	14,663	-0.01%
2019/05/15	2	61.85	2	62.45	62.00	0	14,857	0.00%
2019/05/14	12	60.87	0	0.00	61.50	12	14,930	0.08%
2019/05/13	6	61.85	5	61.20	61.10	1	14,868	0.01%
2019/05/09	6	64.60	0	0.00	64.20	6	14,873	0.04%
2019/05/08	1	65.20	1	65.90	65.90	0	14,917	0.00%
2019/05/07	0	0.00	3	66.27	66.20	-3	15,090	-0.02%
2019/05/06	2	65.40	0	0.00	65.00	2	15,350	0.01%
2019/05/03	5	65.94	5	66.64	66.70	0	15,458	0.00%
2019/05/02	4	66.05	3	66.00	65.70	1	15,502	0.01%
2019/04/30	0	0.00	1	65.30	65.40	-1	15,440	-0.01%
2019/04/29	1	64.70	1	66.20	64.70	0	15,403	0.00%
2019/04/26	1.1	65.19	1	65.00	66.00	0.1	15,443	0.00%
2019/04/25	1	65.80	13	65.74	65.50	-12	15,607	-0.08%
2019/04/24	0	0.00	2	65.50	65.40	-2	15,701	-0.01%
2019/04/23	2	64.90	32	64.50	64.90	-30	15,609	-0.19%
2019/04/22	0	0.00	4	63.70	63.80	-4	15,427	-0.03%
2019/04/19	1	63.80	0	0.00	63.70	1	15,609	0.01%
2019/04/18	1	63.30	3	63.70	63.10	-2	15,726	-0.01%
2019/04/17	13	61.88	23	62.73	63.90	-10	15,680	-0.06%
2019/04/15	0	0.00	2	61.75	61.70	-2	15,292	-0.01%
2019/04/12	3	60.50	0	0.00	60.50	3	15,430	0.02%
2019/04/11	0	0.00	3	62.53	61.60	-3	15,579	-0.02%
2019/04/10	0	0.00	3	62.50	62.50	-3	15,541	-0.02%
2019/04/09	6	62.83	6	62.67	62.60	0	15,544	0.00%
2019/04/08	5	62.46	3	62.90	63.00	2	15,589	0.01%
2019/04/03	5	61.94	7	62.03	62.30	-2	15,573	-0.01%
2019/04/02	14	62.20	3	62.17	61.70	11	15,576	0.07%
2019/04/01	3	61.60	10	61.68	61.00	-7	15,479	-0.05%
2019/03/29	0	0.00	1	61.40	61.40	-1	15,297	-0.01%
2019/03/28	1	60.50	0	0.00	60.80	1	15,362	0.01%
2019/03/27	10	61.02	0	0.00	61.10	10	15,426	0.06%
2019/03/26	2	61.60	0	0.00	61.00	2	15,503	0.01%
2019/03/25	6	61.22	0	0.00	61.10	6	15,537	0.04%
2019/03/22	1	63.30	2	64.15	63.10	-1	15,375	-0.01%
2019/03/21	2	62.45	17	62.64	62.80	-15	15,116	-0.10%
2019/03/20	6	59.90	0	0.00	60.60	6	14,789	0.04%
2019/03/19	9	59.79	2	59.85	59.70	7	14,829	0.05%
2019/03/18	7	59.97	0	0.00	59.50	7	14,908	0.05%
2019/03/15	5	60.70	0	0.00	60.10	5	15,087	0.03%
2019/03/14	10	60.40	0	0.00	60.30	10	14,991	0.07%
2019/03/13	0	0.00	1	60.90	60.10	-1	15,174	-0.01%
2019/03/12	10	61.10	3	61.50	60.80	7	15,594	0.04%
2019/03/08	5	60.24	1	60.70	60.50	4	16,027	0.02%
2019/03/07	3	60.50	0	0.00	60.00	3	16,221	0.02%
2019/03/06	8	61.68	2	61.60	61.40	6	16,501	0.04%
2019/03/05	18	63.87	0	0.00	63.10	18	16,394	0.11%
2019/03/04	11.1	64.84	22	64.61	64.80	-10.9	16,369	-0.07%
2019/02/27	9	62.97	1	63.00	62.20	8	15,802	0.05%
2019/02/26	6	62.07	12	62.23	62.00	-6	15,710	-0.04%
2019/02/25	7	61.66	3	61.77	61.60	4	15,707	0.03%
2019/02/21	3	60.80	3	60.80	60.80	0	15,743	0.00%
2019/02/20	6	60.23	0	0.00	60.60	6	15,996	0.04%
2019/02/18	2	60.30	0	0.00	60.20	2	16,231	0.01%
2019/02/14	27	61.06	21	62.11	62.10	6	16,908	0.04%
2019/02/13	8	59.76	0	0.00	60.50	8	16,720	0.05%
2019/02/12	2	59.60	11	59.59	60.00	-9	16,634	-0.05%
2019/02/11	4	59.45	2	60.10	59.00	2	16,723	0.01%
2019/01/28	7	61.17	3	61.70	60.80	4	16,946	0.02%
2019/01/25	4	60.10	11	61.16	60.00	-7	17,441	-0.04%
2019/01/24	1	59.60	9	58.43	59.60	-8	17,578	-0.05%
2019/01/23	0	0.00	1	57.00	57.00	-1	17,784	-0.01%
2019/01/22	0	0.00	6	56.70	56.50	-6	17,962	-0.03%
2019/01/21	1	57.20	2	57.10	57.20	-1	18,153	-0.01%
2019/01/18	3	56.30	9	56.27	56.40	-6	18,315	-0.03%
2019/01/17	10	55.90	7	55.96	55.10	3	18,690	0.02%
2019/01/16	12	56.74	27	56.21	56.40	-15	18,690	-0.08%
2019/01/15	5	52.70	3	52.93	53.60	2	18,317	0.01%
2019/01/14	7	52.34	0	0.00	52.00	7	18,313	0.04%
2019/01/11	4	53.78	9	53.30	53.50	-5	18,682	-0.03%
2019/01/10	4	53.83	9	53.81	53.80	-5	18,912	-0.03%
2019/01/09	4	52.65	0	0.00	52.50	4	19,145	0.02%
2019/01/07	4	52.00	0	0.00	51.80	4	20,232	0.02%
2019/01/04	6	50.08	1	51.60	51.60	5	20,387	0.02%
2019/01/03	26	53.00	15	53.46	51.50	11	20,481	0.05%
2019/01/02	0	0.00	1	55.70	55.00	-1	20,280	0.00%
2018/12/28	0	0.00	4	55.30	55.00	-4	20,283	-0.02%
2018/12/27	11	55.80	1	55.80	55.80	10	20,546	0.05%
2018/12/26	29	56.70	24	54.90	54.10	5	20,886	0.02%
2018/12/25	0	0.00	2	56.45	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	13	55.40	56.00	-13	20,630	-0.06%
2018/12/21	0	0.00	5	53.06	53.90	-5	20,769	-0.02%
2018/12/20	2	53.40	3	53.27	53.20	-1	20,727	0.00%
2018/12/19	3	53.37	2	53.70	53.70	1	20,739	0.00%
2018/12/18	2	54.20	1	53.90	54.50	1	20,886	0.00%
2018/12/14	1	53.10	0	0.00	53.50	1	21,101	0.00%
2018/12/13	0	0.00	5	54.02	54.30	-5	21,248	-0.02%
2018/12/12	2	53.20	2	53.80	53.70	0	21,266	0.00%
2018/12/11	15	52.48	2	52.90	52.90	13	21,435	0.06%
2018/12/10	7	52.24	0	0.00	52.10	7	21,444	0.03%
2018/12/07	3	55.77	4	55.60	55.70	-1	21,240	0.00%
2018/12/06	30	55.06	14	55.47	55.00	16	21,318	0.08%
2018/12/05	35	57.19	5	56.84	56.90	30	21,196	0.14%
2018/12/04	6	62.33	29	62.56	62.00	-23	20,978	-0.11%
2018/12/03	4	63.00	1	63.80	62.80	3	21,411	0.01%
2018/11/30	2	61.20	0	0.00	61.00	2	21,352	0.01%
2018/11/29	3	60.53	14	61.58	60.30	-11	21,074	-0.05%
2018/11/28	0	0.00	1	58.90	58.60	-1	20,549	0.00%
2018/11/27	2	56.30	2	56.30	58.00	0	20,421	0.00%
2018/11/26	8	56.99	2	56.60	57.30	6	20,280	0.03%
2018/11/23	3	57.07	0	0.00	56.10	3	20,060	0.01%
2018/11/22	1	57.80	12	57.95	58.00	-11	19,999	-0.06%
2018/11/21	1	57.20	0	0.00	57.80	1	19,955	0.01%
2018/11/20	5	57.32	41	57.49	57.50	-36	19,930	-0.18%
2018/11/19	3	56.87	6	56.50	57.50	-3	19,764	-0.02%
2018/11/16	5	55.22	9	56.14	54.60	-4	19,540	-0.02%
2018/11/15	7	55.90	1	56.40	55.90	6	19,505	0.03%
2018/11/14	56	56.50	20	56.46	56.50	36	19,728	0.18%
2018/11/13	10	55.36	11	55.53	56.20	-1	19,607	-0.01%
2018/11/12	9	53.18	3	53.77	53.80	6	19,062	0.03%
2018/11/09	9	54.33	1	54.00	54.20	8	19,229	0.04%
2018/11/08	3	55.53	5	54.74	53.80	-2	19,260	-0.01%
2018/11/07	15	53.70	5	54.48	55.20	10	19,218	0.05%
2018/11/06	4	53.55	0	0.00	52.20	4	19,372	0.02%
2018/11/05	4	55.83	4	55.73	55.70	0	19,130	0.00%
2018/11/02	15	56.13	25	56.72	56.10	-10	18,950	-0.05%
2018/11/01	12	53.80	14	53.19	54.40	-2	18,486	-0.01%
2018/10/31	10	51.04	11	50.95	51.40	-1	18,245	-0.01%
2018/10/30	5	48.59	12	48.10	48.50	-7	18,057	-0.04%
2018/10/29	1	46.20	0	0.00	46.60	1	18,136	0.01%
2018/10/26	4	45.94	1	45.90	46.00	3	18,007	0.02%
2018/10/25	3	46.75	21	46.02	45.75	-18	17,850	-0.10%
2018/10/24	23	49.62	12	49.68	49.30	11	17,412	0.06%
2018/10/23	16	50.79	3	50.97	50.50	13	17,196	0.08%
2018/10/22	5	52.30	11	52.06	52.50	-6	17,104	-0.04%
2018/10/19	29	49.64	28	50.12	52.10	1	17,086	0.01%
2018/10/18	2	52.20	0	0.00	51.50	2	16,829	0.01%
2018/10/17	27	55.26	35	55.63	54.40	-8	16,582	-0.05%
2018/10/16	11	54.71	20	56.00	54.10	-9	16,399	-0.05%
2018/10/15	30	55.91	11	56.33	57.20	19	15,984	0.12%
2018/10/12	7	52.31	10	52.43	53.30	-3	15,807	-0.02%
2018/10/11	8	47.81	24	47.61	48.50	-16	16,127	-0.10%
2018/10/09	2	53.35	0	0.00	52.30	2	15,936	0.01%
2018/10/08	0	0.00	2	52.40	52.70	-2	15,934	-0.01%
2018/10/05	2	52.50	6	53.28	52.20	-4	16,046	-0.02%
2018/10/04	12	55.14	12	53.88	53.90	0	15,944	0.00%
2018/10/03	3	57.80	11	58.03	57.80	-8	15,634	-0.05%
2018/10/02	4	58.40	1	58.80	58.40	3	15,806	0.02%
2018/10/01	5	59.20	17	58.57	59.20	-12	15,987	-0.08%
2018/09/28	18	58.38	7	60.01	58.10	11	16,032	0.07%
2018/09/27	10	59.19	1	59.30	59.80	9	16,022	0.06%
2018/09/26	16	60.29	4	60.68	60.20	12	16,059	0.07%
2018/09/25	4	61.70	9	59.93	61.70	-5	15,996	-0.03%
2018/09/21	8	57.90	2	57.60	58.50	6	15,787	0.04%
2018/09/20	1	59.50	1	59.80	59.50	0	15,577	0.00%
2018/09/19	2	60.40	2	61.05	60.00	0	15,619	0.00%
2018/09/18	6	59.45	50	59.82	59.30	-44	15,521	-0.28%
2018/09/17	50	61.96	3	61.57	61.20	47	15,653	0.30%
2018/09/14	0	0.00	3	59.63	59.60	-3	15,536	-0.02%
2018/09/13	0	0.00	14	58.42	57.50	-14	15,487	-0.09%
2018/09/12	13	57.84	1	57.40	57.40	12	15,392	0.08%
2018/09/11	3	60.17	11	60.38	60.10	-8	15,284	-0.05%
2018/09/10	0	0.00	7	58.66	59.40	-7	15,273	-0.05%
2018/09/07	16	59.37	61	58.73	57.50	-45	15,057	-0.30%
2018/09/06	10	63.90	0	0.00	63.60	10	14,555	0.07%
2018/09/03	4	67.60	0	0.00	66.70	4	14,537	0.03%
2018/08/30	4	69.60	2	70.20	69.80	2	14,599	0.01%
2018/08/29	2	70.90	0	0.00	69.90	2	14,638	0.01%
2018/08/28	1	71.30	6	71.88	70.70	-5	14,686	-0.03%
2018/08/27	3	69.43	0	0.00	70.10	3	14,685	0.02%
2018/08/22	8	68.74	1	69.70	67.40	7	15,016	0.05%
2018/08/21	7	68.07	6	67.78	68.50	1	14,898	0.01%
2018/08/17	16	65.87	3	65.00	65.00	13	14,696	0.09%
2018/08/16	12	64.12	2	67.85	67.30	10	14,730	0.07%
2018/08/15	12	68.01	0	0.00	67.70	12	14,720	0.08%
2018/08/14	2	68.20	2	68.70	70.20	0	14,828	0.00%
2018/08/13	10	71.30	26	69.17	68.90	-16	14,780	-0.11%
2018/08/10	1	73.80	1	73.70	73.20	0	14,684	0.00%
2018/08/09	1	73.80	1	74.30	73.80	0	15,217	0.00%
2018/08/08	2	74.55	11	74.50	73.70	-9	15,904	-0.06%
2018/08/07	2	74.15	0	0.00	74.30	2	15,697	0.01%
2018/08/03	2	76.55	1	76.80	75.80	1	15,434	0.01%
2018/08/01	2	78.25	3	79.07	79.60	-1	15,260	-0.01%
2018/07/31	13	78.85	0	0.00	78.60	13	15,524	0.08%
2018/07/30	4	80.20	4	80.70	79.60	0	15,472	0.00%
2018/07/27	4	81.85	3	81.90	81.90	1	15,429	0.01%
2018/07/26	3	80.63	7	81.69	81.00	-4	15,483	-0.03%
2018/07/25	6	79.85	10	80.32	80.70	-4	15,438	-0.03%
2018/07/24	13	78.45	2	78.65	78.70	11	15,313	0.07%
2018/07/23	5	78.40	3	78.30	78.50	2	15,282	0.01%
2018/07/20	5	80.72	6	81.02	80.50	-1	15,145	-0.01%
2018/07/19	3	82.30	21	82.06	80.20	-18	14,995	-0.12%
2018/07/18	38	86.72	28	84.13	84.00	10	14,804	0.07%
2018/07/17	15	86.99	16	87.24	88.10	-1	14,268	-0.01%
2018/07/16	3	87.00	2	88.00	86.00	1	14,503	0.01%
2018/07/13	5	88.80	5	87.18	88.80	0	14,830	0.00%
2018/07/12	2	85.45	1	85.30	86.00	1	14,930	0.01%
2018/07/11	2	83.60	2	83.60	83.60	0	14,854	0.00%
2018/07/10	11	82.08	2	82.50	83.90	9	14,839	0.06%
2018/07/09	3	80.77	16	79.84	81.00	-13	14,834	-0.09%
2018/07/06	12	79.30	0	0.00	79.30	12	14,766	0.08%
2018/07/03	1	82.10	3	82.53	81.80	-2	14,987	-0.01%
2018/07/02	2	81.70	0	0.00	81.00	2	15,008	0.01%
2018/06/28	2	82.30	0	0.00	83.00	2	14,896	0.01%
2018/06/27	2	87.70	2	88.00	87.20	0	14,905	0.00%
2018/06/26	2	83.25	1	83.20	85.40	1	14,884	0.01%
2018/06/25	0	0.00	1	86.50	86.50	-1	14,928	-0.01%
2018/06/22	1	91.20	1	92.40	92.50	0	14,980	0.00%
2018/06/21	2	92.50	3	92.07	92.50	-1	15,189	-0.01%
2018/06/20	2	90.55	1.4	91.67	90.40	0.6	15,469	0.00%
2018/06/19	1	91.90	0	0.00	90.60	1	15,738	0.01%
2018/06/13	1	94.00	0	0.00	94.00	1	16,634	0.01%
2018/06/12	2	97.75	0	0.00	97.60	2	17,044	0.01%
2018/06/07	3	99.87	2	101.00	101.00	1	18,378	0.01%
2018/06/06	0	0.00	0	100.00	100.00	0	18,443	0.00%
2018/06/05	2	101.00	1	102.00	101.00	1	18,596	0.01%
2018/06/04	1	98.00	1	100.50	100.50	0	18,828	0.00%
2018/06/01	10	97.52	0	0.00	97.50	10	18,800	0.05%
2018/05/31	0	0.00	15	99.60	99.60	-15	18,818	-0.08%
2018/05/30	1	95.00	1	96.10	96.50	0	18,634	0.00%
2018/05/29	0	0.00	5	99.10	98.90	-5	18,503	-0.03%
2018/05/28	1	99.10	1	99.30	99.30	0	18,719	0.00%
2018/05/25	2	102.00	10	101.70	100.50	-8	19,323	-0.04%
2018/05/24	6	101.50	1	102.00	102.00	5	19,520	0.03%
2018/05/23	3	99.53	3	100.00	99.30	0	19,558	0.00%
2018/05/22	49	100.54	53	100.91	97.20	-4	19,441	-0.02%
2018/05/21	3	99.00	0	0.00	99.00	3	19,640	0.02%
2018/05/18	7	100.33	3	99.23	98.90	4	19,694	0.02%
2018/05/17	6	105.92	11	104.68	101.50	-5	19,593	-0.03%
2018/05/16	13	101.69	10	101.90	102.50	3	19,118	0.02%
2018/05/15	3	95.77	2	94.90	95.50	1	18,718	0.01%
2018/05/14	1	96.00	1	97.10	95.30	0	19,002	0.00%
2018/05/11	9	96.04	7	96.41	95.60	2	19,074	0.01%
2018/05/10	1	93.40	1	94.10	93.60	0	18,979	0.00%
2018/05/09	1	94.40	1	94.10	94.40	0	19,083	0.00%
2018/05/08	13	94.18	13	94.14	94.00	0	18,972	0.00%
2018/05/04	2	91.70	2	91.60	91.70	0	18,653	0.00%
2018/05/02	1	91.30	1	93.00	91.70	0	18,748	0.00%
2018/04/27	3	93.07	3	93.53	93.10	0	18,725	0.00%
2018/04/26	9	92.24	9	92.96	91.80	0	18,716	0.00%
2018/04/25	14	89.86	6	89.45	90.80	8	18,742	0.04%
2018/04/24	6	90.35	9	90.12	90.10	-3	18,877	-0.02%
2018/04/23	5	93.16	5	93.02	93.00	0	19,254	0.00%
2018/04/20	6	94.45	2	92.70	92.70	4	19,486	0.02%
2018/04/19	8	96.70	12	96.20	97.90	-4	19,220	-0.02%
2018/04/18	6	92.90	3	92.93	93.10	3	18,841	0.02%
2018/04/17	5	89.50	8	90.78	89.50	-3	18,660	-0.02%
2018/04/16	2	92.20	2	92.35	92.20	0	18,787	0.00%
2018/04/13	12	94.22	10.1	93.84	93.40	1.9	18,749	0.01%
2018/04/12	5	92.56	7	92.30	92.50	-2	18,780	-0.01%
2018/04/11	8	92.34	6	92.15	91.20	2	19,053	0.01%
2018/04/10	4	91.60	6	89.27	91.90	-2	19,019	-0.01%
2018/04/09	6	88.33	6	89.55	88.50	0	19,053	0.00%
2018/04/03	12	90.02	12	90.78	90.60	0	18,913	0.00%
2018/04/02	13	91.93	3	92.33	91.70	10	18,896	0.05%
2018/03/31	4	92.00	5	91.70	92.00	-1	18,981	-0.01%
2018/03/30	29	92.83	29	91.89	91.80	0	19,101	0.00%
2018/03/29	4	91.95	6	91.77	92.30	-2	19,052	-0.01%
2018/03/28	4	91.23	4	92.50	90.70	0	18,971	0.00%
2018/03/27	17	94.90	18	94.21	95.40	-1	18,730	-0.01%
2018/03/26	9	92.16	8	92.95	92.00	1	18,622	0.01%
2018/03/23	13	91.93	13	93.34	94.50	0	18,478	0.00%
2018/03/22	5	96.92	5	98.18	96.30	0	18,238	0.00%
2018/03/21	29	98.63	37	97.82	99.00	-8	17,895	-0.04%
2018/03/20	18	95.81	110	96.27	95.00	-92	17,524	-0.52%	大賣/
2018/03/19	39	96.67	15	98.29	97.00	24	17,250	0.14%
2018/03/16	123	92.28	44	93.07	94.20	79	16,725	0.47%	大買/
2018/03/14	10	90.00	32	90.22	89.40	-22	16,113	-0.14%
2018/03/13	20	86.20	31	86.82	89.90	-11	15,958	-0.07%
2018/03/09	0	0.00	3.2	83.57	83.30	-3.2	15,454	-0.02%
2018/03/08	0	0.00	4	82.05	82.00	-4	15,864	-0.03%
2018/03/07	0	0.00	3	80.47	80.00	-3	15,939	-0.02%
2018/03/06	3	80.00	2	79.95	79.60	1	16,308	0.01%
2018/03/02	0	0.00	1	79.20	78.40	-1	16,955	-0.01%
2018/03/01	1	78.60	13	79.05	78.70	-12	16,954	-0.07%
2018/02/27	4	82.13	5	81.94	80.80	-1	16,838	-0.01%
2018/02/26	10	81.16	8	81.10	81.00	2	16,145	0.01%
2018/02/23	1	79.90	2	79.60	79.90	-1	16,437	-0.01%
2018/02/22	15	79.47	25	79.50	79.30	-10	16,460	-0.06%
2018/02/21	30	79.90	24	79.75	79.90	6	16,493	0.04%
2018/02/12	0	0.00	2	74.90	76.00	-2	16,049	-0.01%
2018/02/09	14	73.11	12	72.73	73.30	2	15,942	0.01%
2018/02/08	11	72.85	6	73.67	72.70	5	15,942	0.03%
2018/02/07	4	74.13	5	75.12	73.60	-1	15,895	-0.01%
2018/02/06	3	73.77	5	74.18	72.40	-2	15,857	-0.01%
2018/02/05	2	77.05	1	77.40	77.40	1	15,869	0.01%
2018/02/02	0	0.00	1	80.50	79.60	-1	16,005	-0.01%
2018/02/01	1	81.20	11	81.09	81.20	-10	16,025	-0.06%
2018/01/31	4	77.70	2	79.30	79.40	2	16,008	0.01%
2018/01/30	1	79.10	1	79.30	78.40	0	16,229	0.00%
2018/01/29	3	79.30	1	79.80	78.80	2	16,170	0.01%
2018/01/26	1	79.10	2	79.40	79.40	-1	16,229	-0.01%
2018/01/25	6	78.83	3	80.20	78.50	3	16,320	0.02%
2018/01/24	0	0.00	16	80.47	80.50	-16	16,586	-0.10%
2018/01/23	8	80.88	14	80.67	80.20	-6	16,916	-0.04%
2018/01/22	15	79.83	1.1	80.76	80.50	13.9	17,064	0.08%
2018/01/19	19	80.96	1	80.70	80.60	18	17,178	0.10%
2018/01/18	4	82.65	20	82.72	82.00	-16	17,082	-0.09%
2018/01/17	42	83.13	19	81.58	81.00	23	16,966	0.14%
2018/01/16	16	84.95	2	84.90	85.00	14	16,460	0.09%
2018/01/12	0	0.00	1	81.30	81.40	-1	16,449	-0.01%
2018/01/11	0	0.00	1	79.90	80.30	-1	16,696	-0.01%
2018/01/10	1	78.30	1	80.00	78.30	0	17,035	0.00%
2018/01/09	0	0.00	1	83.20	82.60	-1	17,423	-0.01%
2018/01/08	15	84.03	15	84.55	83.50	0	17,815	0.00%
2018/01/05	12	83.50	14	82.95	83.50	-2	18,110	-0.01%
2018/01/04	2	81.30	1	81.40	81.50	1	17,929	0.01%
2018/01/03	1	80.20	1	80.10	80.30	0	18,254	0.00%