南亞科 (2408)-群益金鼎-西松券商分點個股進出

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
64.0
漲跌
▼2.6
漲幅
-3.90%
成交量
20,044張
產業
上市半導體類股
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－群益金鼎-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/09	39	64.76	9	64.88	64.00	30	18,117	0.17%
2024/05/08	3	66.50	1	66.60	66.60	2	17,883	0.01%
2024/05/07	11	67.73	10	68.74	66.80	1	17,914	0.01%
2024/05/06	12	67.45	3	68.27	66.90	9	17,662	0.05%
2024/05/03	3	65.90	2	67.50	65.80	1	17,378	0.01%
2024/04/30	4	66.70	0	0.00	66.10	4	17,441	0.02%
2024/04/29	0	0.00	11	67.15	67.50	-11	17,653	-0.06%
2024/04/26	6.1	65.55	0	0.00	65.70	6.1	17,681	0.03%
2024/04/25	1	65.60	1	66.30	65.60	0	17,603	0.00%
2024/04/24	1	65.50	0	0.00	65.50	1	17,558	0.01%
2024/04/23	0	0.00	4	62.60	62.80	-4	17,548	-0.02%
2024/04/22	3.3	61.42	0	0.00	61.20	3.3	17,538	0.02%
2024/04/19	5	61.96	2	62.10	62.00	3	17,518	0.02%
2024/04/18	2	64.40	0	0.00	64.30	2	17,403	0.01%
2024/04/17	7	65.11	1	65.90	64.50	6	17,751	0.03%
2024/04/16	10	66.50	0	0.00	65.50	10	17,642	0.06%
2024/04/15	8.1	69.78	2	69.50	70.00	6.1	17,334	0.03%
2024/04/12	8	71.59	8	71.94	71.80	0	17,232	0.00%
2024/04/11	2	70.10	2.1	70.69	70.60	-0.1	16,845	0.00%
2024/04/10	4.5	70.51	6	70.83	70.20	-1.5	16,560	-0.01%
2024/04/09	1	68.20	3	68.00	68.40	-2	16,334	-0.01%
2024/04/08	7	68.77	3	69.33	68.10	4	16,321	0.02%
2024/04/03	4	68.27	4	67.78	68.20	0	16,271	0.00%
2024/04/02	3	70.33	1	69.10	69.10	2	16,456	0.01%
2024/04/01	1	69.10	2.1	69.16	69.40	-1	16,546	-0.01%
2024/03/28	13	67.90	3	68.03	67.60	10	16,442	0.06%
2024/03/27	3	68.00	1	68.10	67.90	2	16,791	0.01%
2024/03/26	13	69.66	24	68.62	68.10	-11	16,954	-0.06%
2024/03/25	7	68.30	11	68.64	68.50	-4	16,725	-0.02%
2024/03/22	13	70.08	35	70.80	69.60	-22	16,622	-0.13%
2024/03/21	6	65.65	15	66.12	67.60	-9	15,466	-0.06%
2024/03/20	10	61.77	2	61.40	61.50	8	14,939	0.05%
2024/03/19	0	0.00	2	62.90	62.30	-2	15,179	-0.01%
2024/03/18	5	62.36	2	62.40	62.40	3	15,160	0.02%
2024/03/15	10	63.70	0	0.00	63.90	10	15,090	0.07%
2024/03/14	1	63.40	2	64.35	63.80	-1	15,053	-0.01%
2024/03/13	5.1	63.67	1	64.60	63.30	4.1	15,008	0.03%
2024/03/12	3.1	65.70	0	0.00	65.70	3.1	14,785	0.02%
2024/03/11	0	0.00	2	66.55	65.80	-2	14,793	-0.01%
2024/03/08	11	65.63	1	64.60	65.00	10	14,679	0.07%
2024/03/07	2	65.50	0	0.00	65.70	2	14,685	0.01%
2024/03/06	0	65.50	0	0.00	65.10	0	14,756	0.00%
2024/03/05	2	65.90	10	66.00	65.80	-8	15,155	-0.05%
2024/03/04	1	66.70	0	0.00	66.50	1	15,704	0.01%
2024/03/01	3	66.03	0	0.00	66.30	3	16,281	0.02%
2024/02/29	2	67.20	40	66.67	67.30	-38	16,437	-0.23%
2024/02/27	5	67.48	0	0.00	66.30	5	16,604	0.03%
2024/02/26	9.1	67.60	0	0.00	67.90	9.1	16,550	0.05%
2024/02/23	6	68.17	4	68.83	67.70	2	16,648	0.01%
2024/02/22	3	67.60	3	68.20	68.10	0	16,559	0.00%
2024/02/21	1	67.80	4	68.30	67.30	-3	16,631	-0.02%
2024/02/20	1	66.60	11	67.09	67.80	-10	16,506	-0.06%
2024/02/19	14	66.31	11	66.51	66.60	3	16,388	0.02%
2024/02/16	1	65.10	0	0.00	65.90	1	16,442	0.01%
2024/02/15	35.1	66.40	15	65.70	65.40	20.1	16,233	0.12%
2024/02/02	13	68.24	0	0.00	67.60	13	15,710	0.08%
2024/01/30	4.1	69.50	2	69.60	69.30	2.1	15,632	0.01%
2024/01/26	2	70.60	0	0.00	71.00	2	15,757	0.01%
2024/01/24	4	71.75	21	72.50	71.60	-17	15,743	-0.11%
2024/01/23	1	71.30	9	71.21	70.70	-8	15,551	-0.05%
2024/01/22	3	68.63	0	0.00	69.30	3	15,291	0.02%
2024/01/19	0	0.00	1	69.50	69.30	-1	15,260	-0.01%
2024/01/18	1	67.90	0	0.00	68.20	1	15,318	0.01%
2024/01/17	1	68.00	0	0.00	67.80	1	15,230	0.01%
2024/01/16	6	69.85	0	0.00	69.40	6	15,127	0.04%
2024/01/15	0	0.00	6	71.18	71.50	-6	15,034	-0.04%
2024/01/12	20	68.90	0	0.00	68.80	20	14,915	0.13%
2024/01/11	8	69.54	0	0.00	69.40	8	14,862	0.05%
2024/01/10	3	71.47	0	0.00	71.50	3	14,549	0.02%
2024/01/08	2	73.75	0	0.00	73.10	2	14,541	0.01%
2024/01/05	1	74.70	1	75.40	74.70	0	14,614	0.00%
2024/01/04	2	73.55	8	73.90	74.40	-6	14,802	-0.04%
2024/01/03	1	73.10	0.1	73.30	73.10	0.9	14,861	0.01%
2024/01/02	2	76.80	2	77.10	76.50	0	14,627	0.00%
2023/12/29	2	77.65	2	78.25	78.00	0	14,616	0.00%
2023/12/28	1	79.20	0	0.00	78.30	1	14,536	0.01%
2023/12/27	2.1	79.25	3	79.10	79.70	-0.9	14,374	-0.01%
2023/12/26	0	0.00	5	77.68	78.00	-5	14,081	-0.04%
2023/12/25	0.1	75.60	1	75.70	75.40	-1	14,281	-0.01%
2023/12/22	505	76.18	23	78.90	75.90	482	14,305	3.37%	大買/鉅額交易
2023/12/21	1	73.70	9	74.52	75.40	-8	13,770	-0.06%
2023/12/20	5.6	72.33	0	0.00	71.80	5.6	13,486	0.04%
2023/12/18	3	73.50	0	0.00	73.40	3	13,450	0.02%
2023/12/15	0	0.00	7	74.49	74.50	-7	13,379	-0.05%
2023/12/14	4	73.45	7	75.01	72.80	-3	12,831	-0.02%
2023/12/13	0	0.00	10	73.30	73.70	-10	12,607	-0.08%
2023/12/12	1	72.60	2	73.65	72.50	-1	12,936	-0.01%
2023/12/11	0	0.00	3	72.30	72.20	-3	12,912	-0.02%
2023/12/08	10	71.75	5	71.82	72.10	5	12,959	0.04%
2023/12/07	6	71.23	0	0.00	70.70	6	12,868	0.05%
2023/12/06	4	72.53	0	0.00	72.00	4	12,755	0.03%
2023/12/05	0	0.00	10	72.49	73.20	-10	12,633	-0.08%
2023/12/04	2.1	73.94	1	74.90	74.00	1.1	12,581	0.01%
2023/12/01	1	73.70	0	0.00	73.70	1	12,372	0.01%
2023/11/30	0	74.00	1.2	74.57	75.00	-1.2	12,116	-0.01%
2023/11/28	2	72.15	17	72.33	73.50	-15	11,080	-0.14%
2023/11/27	51.1	69.75	1	69.80	70.10	50.1	10,413	0.48%
2023/11/24	1	69.40	0	0.00	70.80	1	10,125	0.01%
2023/11/22	0	0.00	4	70.58	70.70	-4	9,571	-0.04%
2023/11/21	8	70.48	1	70.50	70.60	7	9,356	0.07%
2023/11/20	1	70.10	3	70.13	70.00	-2	9,141	-0.02%
2023/11/16	3	67.54	1	68.20	67.20	2	8,874	0.02%
2023/11/15	8	68.90	5.1	68.96	67.60	2.9	8,836	0.03%
2023/11/14	0	0.00	2	65.70	66.10	-2	8,635	-0.02%
2023/11/13	3	63.20	0	0.00	63.60	3	8,651	0.03%
2023/11/10	1	64.00	0	65.20	63.70	1	8,596	0.01%
2023/11/09	1	64.50	0	0.00	64.60	1	8,583	0.01%
2023/11/06	45	65.38	35	64.69	65.40	10	8,664	0.12%
2023/11/03	0	0.00	2	66.05	66.10	-2	8,452	-0.02%
2023/11/02	0	0.00	2	65.75	65.60	-2	8,451	-0.02%
2023/11/01	1	64.50	0	0.00	64.50	1	8,360	0.01%
2023/10/27	1	64.80	1	65.70	64.80	0	8,531	0.00%
2023/10/26	1	66.30	1	66.20	66.10	0	8,531	0.00%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	3	68.20	1	67.70	67.80	2	8,898	0.02%
2023/10/20	0	70.50	2	69.70	70.30	-2	8,977	-0.02%
2023/10/17	3.1	71.39	0	0.00	70.90	3.1	8,886	0.03%
2023/10/16	1	69.70	1	70.60	70.60	0	8,898	0.00%
2023/10/13	1	70.70	1	70.40	70.80	0	8,919	0.00%
2023/10/12	1	70.90	1	70.30	71.00	0	8,808	0.00%
2023/10/11	0	0.00	1	70.80	70.70	-1	8,569	-0.01%
2023/10/05	0	0.00	7	69.64	69.50	-7	8,578	-0.08%
2023/10/04	1	68.00	1	67.70	67.70	0	8,613	0.00%
2023/10/03	3	68.20	6	68.43	68.10	-3	8,654	-0.03%
2023/10/02	1	67.40	2	67.80	67.60	-1	8,587	-0.01%
2023/09/28	15	66.53	0	0.00	65.60	15	8,542	0.18%
2023/09/27	1	69.60	0	0.00	69.80	1	8,234	0.01%
2023/09/26	1	70.70	0	0.00	70.30	1	8,255	0.01%
2023/09/25	2	71.55	4	71.70	71.60	-2	8,271	-0.02%
2023/09/21	4	72.73	3	72.23	72.80	1	8,584	0.01%
2023/09/19	4	72.10	2	72.80	71.70	2	8,729	0.02%
2023/09/18	2	73.40	2	73.80	72.30	0	8,931	0.00%
2023/09/15	203	72.74	7	72.39	72.40	196	9,068	2.16%	大買/鉅額交易
2023/09/14	0	0.00	2	70.00	70.00	-2	8,745	-0.02%
2023/09/13	0	0.00	3	67.97	68.40	-3	8,704	-0.03%
2023/09/08	2	66.10	0	0.00	67.20	2	9,209	0.02%
2023/09/07	1	67.80	1	68.90	67.20	0	9,409	0.00%
2023/09/04	2	67.50	0	0.00	67.60	2	9,556	0.02%
2023/09/01	2	69.20	2	67.85	68.20	0	9,565	0.00%
2023/08/31	201	67.53	1	67.30	66.60	200	9,428	2.12%	大買/鉅額交易
2023/08/29	0	0.00	1	66.30	66.20	-1	9,505	-0.01%
2023/08/28	1	65.10	12	65.72	65.60	-11	9,658	-0.11%
2023/08/24	0	0.00	4	64.80	65.30	-4	10,028	-0.04%
2023/08/23	1	63.10	0	0.00	63.50	1	10,157	0.01%
2023/08/21	11	63.31	0	0.00	63.40	11	10,899	0.10%
2023/08/17	0	0.00	1	66.00	65.60	-1	11,119	-0.01%
2023/08/16	1	63.80	0	0.00	63.70	1	11,260	0.01%
2023/08/14	10	64.45	0	0.00	64.90	10	11,543	0.09%
2023/08/10	3	67.40	0	0.00	67.10	3	11,789	0.03%
2023/08/08	4	68.80	1	69.00	68.50	3	11,788	0.03%
2023/08/04	1	69.90	1	69.70	69.90	0	11,794	0.00%
2023/08/02	6	69.35	0	0.00	69.10	6	11,778	0.05%
2023/08/01	1	70.80	0	0.00	71.00	1	11,775	0.01%
2023/07/31	6	74.05	0	0.00	72.30	6	11,778	0.05%
2023/07/28	7	73.59	25.8	74.32	74.80	-18.8	11,713	-0.16%
2023/07/27	4	70.80	8	70.98	71.40	-4	11,480	-0.03%
2023/07/25	2	68.80	0	0.00	68.20	2	11,414	0.02%
2023/07/21	1	69.30	1	70.00	70.10	0	11,443	0.00%
2023/07/14	1	71.40	4	71.37	71.70	-3	11,512	-0.03%
2023/07/13	1	71.20	18	71.43	70.90	-17	11,526	-0.15%
2023/07/12	8	70.10	0	0.00	70.10	8	11,523	0.07%
2023/07/10	1	70.50	1	70.90	69.70	0	11,643	0.00%
2023/07/07	14	69.24	3	68.60	69.10	11	12,084	0.09%
2023/07/06	6	69.88	0	0.00	70.10	6	12,369	0.05%
2023/07/05	3	69.93	0	0.00	70.10	3	12,646	0.02%
2023/07/04	2	70.00	0	0.00	70.40	2	12,939	0.02%
2023/07/03	10	70.00	0	0.00	70.10	10	13,198	0.08%
2023/06/30	2	70.65	0	0.00	70.80	2	13,756	0.01%
2023/06/29	2	72.35	2	72.45	72.20	0	13,957	0.00%
2023/06/27	1	71.50	0	0.00	70.80	1	13,928	0.01%
2023/06/26	3	73.03	0	0.00	73.00	3	13,798	0.02%
2023/06/21	2	75.90	0	0.00	74.60	2	13,909	0.01%
2023/06/20	3	77.37	1	78.30	77.40	2	13,709	0.01%
2023/06/19	1	77.80	1	78.40	78.00	0	13,645	0.00%
2023/06/16	0	0.00	7	77.63	78.50	-7	13,584	-0.05%
2023/06/15	2	75.20	0	0.00	75.30	2	13,317	0.02%
2023/06/14	2	75.85	37	76.11	76.20	-35	13,331	-0.26%
2023/06/13	3	74.83	13	74.80	74.80	-10	13,089	-0.08%
2023/06/12	0	0.00	8	72.94	72.90	-8	12,895	-0.06%
2023/06/09	0	0.00	1	71.30	71.30	-1	12,835	-0.01%
2023/06/08	1	70.30	0.2	70.70	70.20	0.8	12,837	0.01%
2023/06/07	2	71.55	0	0.00	71.90	2	12,807	0.02%
2023/06/06	0	0.00	0	72.40	72.40	0	12,914	0.00%
2023/06/05	1	72.10	4	72.50	72.10	-3	13,136	-0.02%
2023/06/02	0	0.00	5	72.70	72.90	-5	13,091	-0.04%
2023/06/01	1	71.50	0	0.00	71.40	1	12,992	0.01%
2023/05/30	1	71.20	2	71.80	71.90	-1	12,652	-0.01%
2023/05/29	4	71.25	0	0.00	71.20	4	12,614	0.03%
2023/05/26	21	72.27	3	71.77	71.90	18	12,517	0.14%
2023/05/25	0	0.00	1	72.40	72.40	-1	12,261	-0.01%
2023/05/24	0	0.00	1	69.40	69.90	-1	11,824	-0.01%
2023/05/23	1	68.72	0	0.00	69.90	1	11,637	0.01%
2023/05/22	1	70.00	10	71.00	70.10	-9	11,504	-0.08%
2023/05/19	11	69.75	0	0.00	69.90	11	11,249	0.10%
2023/05/18	0	0.00	3	69.50	69.30	-3	11,183	-0.03%
2023/05/17	2	67.95	12	67.50	68.00	-10	10,951	-0.09%
2023/05/15	1	63.50	3	64.03	63.90	-2	10,610	-0.02%
2023/05/11	4	63.83	3	64.20	63.30	1	10,652	0.01%
2023/05/10	5	63.84	1	64.10	64.20	4	10,683	0.04%
2023/05/09	1	64.60	2	65.30	64.70	-1	10,660	-0.01%
2023/05/08	4	64.70	20	64.60	64.80	-16	10,677	-0.15%
2023/05/05	2	66.70	0	0.00	66.70	2	10,645	0.02%
2023/05/04	18	66.80	5	67.84	68.00	13	10,703	0.12%
2023/05/03	2	67.00	0	0.00	67.10	2	10,701	0.02%
2023/05/02	1	67.10	0	0.00	66.70	1	10,809	0.01%
2023/04/28	0	0.00	49	67.74	67.80	-49	11,092	-0.44%
2023/04/27	48	64.73	1	65.30	65.60	47	10,915	0.43%
2023/04/21	0	0.00	1	64.50	64.50	-1	10,840	-0.01%
2023/04/20	1	65.51	0	0.00	65.50	1	10,849	0.01%
2023/04/14	5.1	67.60	3	67.83	67.60	2.1	11,065	0.02%
2023/04/13	1	67.70	2	67.80	67.50	-1	11,035	-0.01%
2023/04/12	0	0.00	3	68.83	69.10	-3	10,786	-0.03%
2023/04/11	3	68.13	4	68.68	68.20	-1	10,277	-0.01%
2023/04/10	11	67.14	1	67.90	66.70	10	9,887	0.10%
2023/04/07	2	67.80	0	0.00	68.60	2	9,551	0.02%
2023/04/06	1	64.40	141	64.90	66.40	-140	9,152	-1.53%	大賣/鉅額交易
2023/03/31	27	65.45	29	65.81	66.50	-2	8,839	-0.02%
2023/03/30	3	63.97	11	64.88	63.90	-8	8,287	-0.10%
2023/03/29	140	61.28	0	0.00	61.00	140	7,940	1.76%	大買/鉅額交易
2023/03/28	0	0.00	16	62.91	62.50	-16	7,909	-0.20%
2023/03/27	136	63.24	1	63.40	63.20	135	7,836	1.72%	大買/鉅額交易
2023/03/24	2	64.10	5	62.98	63.30	-3	7,789	-0.04%
2023/03/23	0	0.00	4	60.05	59.80	-4	7,417	-0.05%
2023/03/22	1	59.20	1	59.70	59.10	0	7,411	0.00%
2023/03/21	2	58.45	1	58.90	58.60	1	7,446	0.01%
2023/03/20	1	59.30	0	0.00	59.20	1	7,469	0.01%
2023/03/17	1	59.10	4	59.85	59.30	-3	7,553	-0.04%
2023/03/16	0	0.00	1	57.90	57.70	-1	7,489	-0.01%
2023/03/14	1	58.10	1	58.40	58.00	0	7,741	0.00%
2023/03/13	0	0.00	1	58.90	58.50	-1	7,760	-0.01%
2023/03/10	2	58.20	0	0.00	58.70	2	7,943	0.03%
2023/03/09	6	59.43	2	60.70	59.10	4	8,062	0.05%
2023/03/08	14	59.71	23	60.50	61.00	-9	8,128	-0.11%
2023/03/07	0	0.00	2	58.35	58.50	-2	8,121	-0.02%
2023/03/06	2	57.65	41	57.84	57.70	-39	8,223	-0.47%
2023/03/02	3	57.17	0	0.00	57.30	3	8,249	0.04%
2023/03/01	3	57.57	6	57.40	57.30	-3	8,250	-0.04%
2023/02/24	1	58.40	0	0.00	58.40	1	8,296	0.01%
2023/02/21	0	0.00	5	60.10	60.40	-5	8,811	-0.06%
2023/02/17	3	59.77	0	0.00	59.70	3	9,019	0.03%
2023/02/16	0	0.00	1	59.60	59.70	-1	9,137	-0.01%
2023/02/15	0	0.00	1	58.80	58.50	-1	9,312	-0.01%
2023/02/13	1	57.40	0	0.00	57.60	1	9,438	0.01%
2023/02/10	1	58.40	3	58.67	58.30	-2	9,554	-0.02%
2023/02/09	1	57.80	0	0.00	58.00	1	9,686	0.01%
2023/02/07	6	58.20	1	58.60	58.20	5	9,763	0.05%
2023/02/06	3	58.33	0	0.00	58.10	3	9,798	0.03%
2023/02/03	7	59.81	1	60.10	59.90	6	9,805	0.06%
2023/02/02	3	59.77	9	59.94	59.90	-6	9,835	-0.06%
2023/02/01	1	58.10	0	0.00	58.20	1	9,842	0.01%
2023/01/31	2	59.40	1	60.10	57.80	1	9,858	0.01%
2023/01/30	1	59.30	1	59.80	60.30	0	9,772	0.00%
2023/01/17	0	0.00	1	57.30	57.70	-1	9,566	-0.01%
2023/01/16	5	56.72	3	57.03	57.50	2	9,732	0.02%
2023/01/12	1	56.40	0	0.00	56.20	1	10,227	0.01%
2023/01/11	0	0.00	3	56.67	57.00	-3	10,492	-0.03%
2023/01/10	1	56.60	4	56.83	56.50	-3	10,614	-0.03%
2023/01/09	20	55.80	22	56.53	56.70	-2	10,734	-0.02%
2023/01/06	3	54.17	2	55.20	55.00	1	11,045	0.01%
2023/01/05	3	55.47	18	54.84	54.90	-15	11,150	-0.13%
2023/01/04	0	0.00	8	53.93	54.10	-8	11,365	-0.07%
2022/12/28	4	51.30	0	0.00	51.30	4	11,959	0.03%
2022/12/23	2	50.70	0	0.00	51.40	2	12,550	0.02%
2022/12/20	6	52.72	0	0.00	52.00	6	12,632	0.05%
2022/12/19	3	53.87	0	0.00	53.70	3	12,685	0.02%
2022/12/15	0	0.00	1	55.80	55.90	-1	12,692	-0.01%
2022/12/14	0	0.00	2	55.70	55.50	-2	12,755	-0.02%
2022/12/12	2	54.80	0	0.00	54.80	2	12,909	0.02%
2022/12/09	3	53.60	0	0.00	53.70	3	13,049	0.02%
2022/12/07	2	53.85	0	0.00	53.50	2	13,037	0.02%
2022/12/06	8	54.71	2	54.30	54.30	6	12,971	0.05%
2022/12/05	1	56.20	0	0.00	56.20	1	12,790	0.01%
2022/12/01	0	0.00	1	58.70	57.50	-1	12,598	-0.01%
2022/11/29	1	56.70	0	0.00	57.20	1	12,256	0.01%
2022/11/28	2	58.55	1	58.90	58.50	1	12,021	0.01%
2022/11/25	1	59.70	5	60.40	59.70	-4	11,941	-0.03%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	1	60.10	59.80	-1	11,862	-0.01%
2022/11/21	3	59.07	1	58.90	58.40	2	11,699	0.02%
2022/11/18	3	60.50	5	61.00	60.70	-2	11,515	-0.02%
2022/11/15	1	59.10	6	59.22	59.70	-5	10,935	-0.05%
2022/11/14	0	0.00	21	60.02	59.90	-21	10,840	-0.19%
2022/11/11	1	58.90	7	59.47	59.80	-6	10,735	-0.06%
2022/11/10	3	57.23	0	0.00	58.00	3	10,519	0.03%
2022/11/09	2	57.75	2	57.95	58.10	0	10,463	0.00%
2022/11/08	9	56.82	0	0.00	57.10	9	10,372	0.09%
2022/11/07	0	0.00	2	56.80	56.90	-2	10,263	-0.02%
2022/11/04	6	54.58	1	55.00	54.90	5	10,120	0.05%
2022/11/03	0	0.00	1	55.60	56.00	-1	10,076	-0.01%
2022/11/01	1	54.40	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	13	54.24	54.50	-13	10,018	-0.13%
2022/10/28	14	53.12	0	0.00	53.10	14	9,982	0.14%
2022/10/27	0	0.00	2	55.00	55.00	-2	9,909	-0.02%
2022/10/26	0	0.00	1	54.60	54.50	-1	9,927	-0.01%
2022/10/25	2	54.95	5	54.56	54.10	-3	9,873	-0.03%
2022/10/24	6	56.30	4	56.00	55.60	2	9,777	0.02%
2022/10/21	4	56.13	5	55.94	55.70	-1	9,588	-0.01%
2022/10/20	12	54.46	108	54.89	55.70	-96	9,364	-1.03%	大賣/
2022/10/19	71	54.25	0	0.00	53.80	71	9,033	0.79%
2022/10/18	23	55.69	71	54.65	55.80	-48	8,832	-0.54%
2022/10/17	0	0.00	1	55.60	56.20	-1	8,778	-0.01%
2022/10/14	3	55.23	9	54.48	55.20	-6	8,617	-0.07%
2022/10/13	20	51.70	0	0.00	51.40	20	8,335	0.24%
2022/10/12	32	51.84	42	51.92	52.70	-10	8,264	-0.12%
2022/10/11	51	49.73	0	0.00	49.75	51	8,133	0.63%
2022/10/06	10	50.30	0	0.00	50.20	10	8,135	0.12%
2022/10/05	10	50.50	11	51.31	51.40	-1	8,133	-0.01%
2022/10/04	1	49.30	2.2	49.02	49.95	-1.2	7,909	-0.01%
2022/10/03	2	47.43	1	47.05	47.55	1	7,827	0.01%
2022/09/30	5	47.90	18	48.62	48.95	-13	7,875	-0.17%
2022/09/29	0	0.00	12	46.34	47.15	-12	7,887	-0.15%
2022/09/28	1	45.41	0	0.00	45.50	1	7,919	0.01%
2022/09/26	4	46.10	3	45.85	45.65	1	8,021	0.01%
2022/09/22	2.1	46.12	0	0.00	46.80	2.1	8,624	0.02%
2022/09/21	3	47.20	0	0.00	47.15	3	8,703	0.03%
2022/09/20	5	47.66	0	0.00	47.65	5	8,687	0.06%
2022/09/19	4	48.35	0	0.00	48.60	4	8,575	0.05%
2022/09/16	5	49.20	0	0.00	49.10	5	8,503	0.06%
2022/09/15	1	50.50	0	0.00	50.40	1	8,348	0.01%
2022/09/14	4	50.65	0	0.00	50.70	4	8,371	0.05%
2022/09/12	8	52.40	5	52.20	52.30	3	8,331	0.04%
2022/09/08	5	50.50	3	50.60	51.10	2	8,389	0.02%
2022/09/07	1	50.30	0	0.00	50.60	1	8,413	0.01%
2022/09/01	0	0.00	0	52.70	52.60	0	8,715	0.00%
2022/08/30	1	52.40	0.1	55.07	52.70	0.9	8,656	0.01%
2022/08/26	1	53.80	0	0.00	53.50	1	8,694	0.01%
2022/08/24	6	53.20	0	53.05	52.60	6	8,725	0.07%
2022/08/23	1	53.50	0	0.00	53.40	1	8,861	0.01%
2022/08/19	1	54.20	0	0.00	54.30	1	9,026	0.01%
2022/08/17	6	53.30	1	55.00	55.00	5	9,063	0.06%
2022/08/15	1	53.70	1	53.90	53.80	0	9,102	0.00%
2022/08/12	0	0.00	1	54.10	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	3	53.13	53.00	-3	9,076	-0.03%
2022/08/10	1	51.60	0	0.00	51.60	1	9,107	0.01%
2022/08/09	2	53.15	2	53.20	52.90	0	9,129	0.00%
2022/08/08	2	52.90	0	0.00	53.10	2	9,293	0.02%
2022/08/05	0	0.00	1	52.80	53.20	-1	9,286	-0.01%
2022/08/04	2	51.30	0	0.00	51.00	2	9,258	0.02%
2022/08/03	0	0.00	1	51.40	51.20	-1	9,277	-0.01%
2022/07/25	0	0.00	3	52.70	52.70	-3	9,434	-0.03%
2022/07/22	2	53.30	0	0.00	53.70	2	9,419	0.02%
2022/07/21	0	0.00	1	53.70	54.30	-1	9,328	-0.01%
2022/07/20	0	0.00	1	53.60	53.40	-1	9,332	-0.01%
2022/07/18	4	52.15	2.1	52.61	54.20	1.9	9,209	0.02%
2022/07/13	11	48.64	2	49.70	49.00	9	8,893	0.10%
2022/07/12	6	47.62	7	47.81	47.35	-1	8,762	-0.01%
2022/07/11	2	48.53	16	49.09	49.00	-14	8,699	-0.16%
2022/07/08	1	50.50	2	50.60	49.65	-1	8,838	-0.01%
2022/07/07	2	50.50	5	49.71	50.50	-3	8,699	-0.03%
2022/07/06	1	48.35	1	49.35	48.60	0	8,629	0.00%
2022/07/04	0.1	48.90	0	0.00	49.15	0.1	8,559	0.00%
2022/07/01	3	48.72	2	48.95	48.30	1	8,567	0.01%
2022/06/30	11	50.42	7	51.00	49.40	4	8,490	0.05%
2022/06/29	1	57.40	0	0.00	57.10	1	8,100	0.01%
2022/06/24	5	58.82	0	0.00	58.90	5	8,109	0.06%
2022/06/23	1	58.40	6	58.85	58.30	-5	8,157	-0.06%
2022/06/22	1	58.30	1	58.20	58.10	0	8,481	0.00%
2022/06/21	2	59.90	0	0.00	60.00	2	8,867	0.02%
2022/06/16	17	61.55	0	0.00	60.40	17	9,037	0.19%
2022/06/15	1	61.80	0	0.00	61.20	1	9,029	0.01%
2022/06/14	2	61.95	0	0.00	62.20	2	9,057	0.02%
2022/06/13	1	62.30	1	62.60	62.20	0	9,249	0.00%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/08	0	0.00	4	66.20	66.10	-4	9,338	-0.04%
2022/06/02	5	66.70	0	0.00	66.80	5	9,621	0.05%
2022/06/01	0	0.00	1.5	66.70	66.80	-1.5	9,880	-0.02%
2022/05/31	2	65.80	0.7	65.36	66.80	1.3	9,935	0.01%
2022/05/30	15	65.63	1	64.90	65.80	14	9,947	0.14%
2022/05/27	10	63.50	0	0.00	63.90	10	9,937	0.10%
2022/05/26	1	64.20	0	0.00	63.50	1	9,990	0.01%
2022/05/25	0	0.00	0.1	68.70	64.70	-0.1	10,029	0.00%
2022/05/24	1	65.90	1	64.60	64.30	0	10,158	0.00%
2022/05/23	0	0.00	20	66.40	66.40	-20	10,161	-0.20%
2022/05/18	2	67.10	0	67.60	67.20	2	10,704	0.02%
2022/05/17	0.1	67.30	0	0.00	67.00	0.1	11,201	0.00%
2022/05/16	2	67.20	5	67.42	66.90	-3	11,396	-0.03%
2022/05/13	4	65.30	0	0.00	65.50	4	11,314	0.04%
2022/05/12	0.5	64.70	0	0.00	64.60	0.5	11,419	0.00%
2022/05/10	0	0.00	2	64.60	66.00	-2	11,607	-0.02%
2022/05/09	3	65.83	4	65.20	65.10	-1	11,659	-0.01%
2022/05/06	0	66.90	0	0.00	66.80	0	11,759	0.00%
2022/05/04	0	0.00	0	66.50	66.10	0	11,822	0.00%
2022/04/29	0	0.00	1	65.80	65.60	-1	11,874	-0.01%
2022/04/28	0	0.00	1	64.60	64.20	-1	11,991	-0.01%
2022/04/27	1	62.30	0	0.00	63.20	1	11,955	0.01%
2022/04/25	0	64.00	0	0.00	64.30	0	11,900	0.00%
2022/04/21	0	0.00	10	66.08	66.90	-10	11,799	-0.08%
2022/04/20	10	65.30	1.1	65.16	65.30	8.9	11,771	0.08%
2022/04/19	0	0.00	1	64.70	64.40	-1	11,725	-0.01%
2022/04/18	0.1	63.80	0	0.00	63.80	0.1	11,730	0.00%
2022/04/12	3	65.80	0	0.00	65.50	3	11,716	0.03%
2022/04/11	3	67.30	3	66.70	66.80	0	11,656	0.00%
2022/04/07	0	0.00	0.2	66.60	66.20	-0.2	11,833	0.00%
2022/03/31	2	69.50	0	0.00	69.20	2	11,373	0.02%
2022/03/30	5	70.10	3	70.13	69.30	2	11,324	0.02%
2022/03/29	0	0.00	10	68.90	69.00	-10	11,401	-0.09%
2022/03/28	1	68.40	0	0.00	69.80	1	11,703	0.01%
2022/03/25	6	69.60	1	69.00	68.90	5	11,833	0.04%
2022/03/24	17	70.96	1	70.80	71.30	16	11,633	0.14%
2022/03/23	2	73.35	0	0.00	73.70	2	11,227	0.02%
2022/03/22	10	73.70	0	0.00	74.00	10	11,175	0.09%
2022/03/18	2	74.40	2	74.00	74.80	0	11,147	0.00%
2022/03/17	0	0.00	1	73.60	74.20	-1	11,151	-0.01%
2022/03/16	1	70.70	1	70.90	70.90	0	11,085	0.00%
2022/03/15	1	73.20	0	0.00	73.00	1	10,921	0.01%
2022/03/14	0	0.00	1	75.40	75.70	-1	10,970	-0.01%
2022/03/11	4	75.25	0	0.00	75.60	4	10,971	0.04%
2022/03/10	1	77.10	3	76.87	76.70	-2	11,079	-0.02%
2022/03/09	1	75.00	1	75.80	74.90	0	11,462	0.00%
2022/03/08	2	76.00	0	0.00	74.70	2	12,369	0.02%
2022/03/07	5	77.02	4	76.78	76.90	1	12,479	0.01%
2022/03/04	2	81.65	2.2	82.43	81.60	-0.2	12,687	0.00%
2022/03/03	2	82.35	0	81.90	82.60	2	12,750	0.02%
2022/03/02	0	79.80	0	0.00	79.70	0	12,753	0.00%
2022/03/01	0	0.00	6	79.47	79.90	-6	12,792	-0.05%
2022/02/25	3	77.63	0	0.00	77.10	3	12,808	0.02%
2022/02/24	1	76.70	5	76.16	76.30	-4	13,186	-0.03%
2022/02/23	1	78.90	0	0.00	79.00	1	13,782	0.01%
2022/02/22	3	78.23	2	78.30	78.70	1	13,846	0.01%
2022/02/21	8	81.63	6	81.42	80.40	2	13,791	0.01%
2022/02/18	2	82.85	3	82.83	83.50	-1	13,757	-0.01%
2022/02/17	11	82.07	32.1	83.03	82.70	-21.1	13,560	-0.16%
2022/02/16	2	80.35	9.5	80.30	80.50	-7.5	13,157	-0.06%
2022/02/15	0	79.10	0	0.00	78.80	0	12,947	0.00%
2022/02/11	3	79.40	2	79.35	79.00	1	13,023	0.01%
2022/02/10	0	0.00	6	78.63	79.00	-6	13,004	-0.05%
2022/02/09	2	78.25	1	78.40	78.50	1	13,050	0.01%
2022/02/07	1	76.20	6.1	76.13	76.40	-5.1	13,149	-0.04%
2022/01/26	0	0.00	1	72.60	72.00	-1	13,115	-0.01%
2022/01/25	1	71.90	1	72.60	72.00	0	13,324	0.00%
2022/01/24	10	72.48	0	0.00	72.60	10	13,311	0.08%
2022/01/21	2	73.25	10	72.50	72.30	-8	13,394	-0.06%
2022/01/20	1	75.40	0	0.00	75.10	1	13,388	0.01%
2022/01/19	1.1	75.15	0	0.00	75.20	1.1	13,604	0.01%
2022/01/18	1	75.80	3	75.50	75.10	-2	13,634	-0.01%
2022/01/14	1	74.00	1	74.80	74.30	0	13,716	0.00%
2022/01/13	1	74.10	0	0.00	74.60	1	13,705	0.01%
2022/01/12	0	0.00	2	74.20	74.40	-2	13,660	-0.01%
2022/01/06	1	74.30	1	73.60	73.80	0	13,995	0.00%
2022/01/05	2	76.30	577	75.96	75.90	-575	14,067	-4.09%	大賣/鉅額交易
2022/01/03	20	76.45	1	77.80	76.20	19	14,124	0.13%
2021/12/30	6.1	77.62	37	78.17	78.10	-30.9	14,152	-0.22%
2021/12/29	2	76.70	0	0.00	76.60	2	14,294	0.01%
2021/12/28	2	76.70	0	0.00	76.70	2	14,486	0.01%
2021/12/27	0	0.00	1	76.70	76.60	-1	14,579	-0.01%
2021/12/24	0	0.00	1	75.80	75.70	-1	14,725	-0.01%
2021/12/23	13	76.12	1.2	75.91	75.90	11.8	15,123	0.08%
2021/12/22	16	77.25	26	79.24	76.50	-10	15,403	-0.06%
2021/12/21	1	77.40	3.2	77.68	76.80	-2.2	15,245	-0.01%
2021/12/20	4	76.43	7	77.50	75.90	-3	15,025	-0.02%
2021/12/16	1	77.50	1	77.10	76.00	0	14,944	0.00%
2021/12/15	1	75.80	1	76.00	76.00	0	14,956	0.00%
2021/12/14	4	75.50	13	75.26	74.80	-9	15,006	-0.06%
2021/12/13	0	0.00	3	78.03	76.60	-3	14,963	-0.02%
2021/12/10	2	77.95	3	77.40	77.80	-1	15,132	-0.01%
2021/12/09	7	77.21	12.6	77.43	77.50	-5.6	15,118	-0.04%
2021/12/08	3	77.93	0	0.00	76.90	3	15,080	0.02%
2021/12/07	0	0.00	1	77.40	77.50	-1	14,987	-0.01%
2021/12/06	15	77.37	2	77.55	77.50	13	14,955	0.09%
2021/12/03	71.5	78.23	48	78.27	78.80	23.5	14,926	0.16%
2021/12/02	166.3	78.95	201	79.28	79.80	-34.7	14,545	-0.24%	大買/大賣/
2021/12/01	4	74.43	24	75.85	76.00	-20	13,754	-0.15%
2021/11/30	3	76.00	16	75.29	74.20	-13	13,587	-0.10%
2021/11/29	8	72.64	1	73.50	73.30	7	13,246	0.05%
2021/11/26	3	73.90	4	74.30	73.50	-1	13,296	-0.01%
2021/11/25	5	75.24	5	74.80	74.40	0	13,187	0.00%
2021/11/24	24	75.65	1	76.00	75.40	23	13,138	0.18%
2021/11/23	3	75.07	6	75.75	75.70	-3	13,139	-0.02%
2021/11/22	5	73.92	14	75.07	75.40	-9	12,838	-0.07%
2021/11/19	7	70.40	4	69.65	69.60	3	12,097	0.02%
2021/11/18	161	71.29	1	71.30	71.60	160	12,059	1.33%	大買/鉅額交易
2021/11/17	1	71.00	1	71.70	71.00	0	12,046	0.00%
2021/11/16	2	70.30	1	70.30	70.80	1	12,080	0.01%
2021/11/15	1	70.30	8	70.16	70.30	-7	12,217	-0.06%
2021/11/12	6	68.42	12	68.71	68.70	-6	12,256	-0.05%
2021/11/11	6.2	68.47	0	0.00	68.00	6.2	12,517	0.05%
2021/11/10	6.1	69.61	3	69.63	69.90	3.1	12,744	0.02%
2021/11/09	4.1	68.13	8	68.43	68.70	-3.9	12,955	-0.03%
2021/11/05	1	65.60	11	66.25	65.70	-10	13,668	-0.07%
2021/11/04	13	67.27	0	0.00	66.70	13	13,805	0.09%
2021/11/03	5	68.78	23	68.47	68.60	-18	13,729	-0.13%
2021/11/02	6	66.73	2	67.70	66.50	4	13,653	0.03%
2021/11/01	0	0.00	2	68.00	67.00	-2	13,621	-0.01%
2021/10/29	5	67.30	3	67.03	66.50	2	13,787	0.01%
2021/10/28	0	0.00	5	66.10	66.50	-5	13,799	-0.04%
2021/10/27	0	0.00	1	66.20	66.20	-1	13,851	-0.01%
2021/10/26	5	63.70	0	0.00	63.70	5	13,765	0.04%
2021/10/25	0	0.00	0	63.10	63.50	0	13,794	0.00%
2021/10/22	1	62.30	4	62.10	62.10	-3	13,900	-0.02%
2021/10/20	1	63.30	10	63.30	63.50	-9	14,119	-0.06%
2021/10/19	0	0.00	5	63.60	63.50	-5	14,374	-0.03%
2021/10/14	0	0.00	2	61.45	62.30	-2	15,126	-0.01%
2021/10/13	9	59.73	1	59.50	59.40	8	15,201	0.05%
2021/10/12	4	60.93	4	60.65	61.00	0	15,328	0.00%
2021/10/08	0	0.00	5	62.00	61.60	-5	15,434	-0.03%
2021/10/06	3	63.90	8	64.13	61.40	-5	16,326	-0.03%
2021/10/05	16	63.84	2	63.95	64.60	14	16,722	0.08%
2021/10/04	10	64.50	16	64.73	64.90	-6	16,830	-0.04%
2021/10/01	16	64.98	1	64.40	64.30	15	16,962	0.09%
2021/09/30	13	67.32	28	66.81	65.90	-15	17,021	-0.09%
2021/09/29	6	66.93	27	65.59	67.20	-21	16,775	-0.13%
2021/09/28	0	0.00	11	66.28	66.30	-11	16,631	-0.07%
2021/09/24	0	0.00	1	64.80	64.90	-1	16,907	-0.01%
2021/09/23	6	64.48	0	0.00	64.40	6	17,098	0.04%
2021/09/22	0	0.00	16	62.91	63.00	-16	17,247	-0.09%
2021/09/17	0	0.00	1	64.40	64.90	-1	17,496	-0.01%
2021/09/16	2	64.20	0	0.00	64.60	2	17,933	0.01%
2021/09/15	4	64.73	0	0.00	64.00	4	18,073	0.02%
2021/09/14	25	65.88	5	66.20	66.20	20	18,197	0.11%
2021/09/13	12	66.18	40	65.95	65.80	-28	18,298	-0.15%
2021/09/10	4	65.10	3	66.57	66.80	1	18,621	0.01%
2021/09/09	3	64.80	0	0.00	65.60	3	18,639	0.02%
2021/09/08	4	64.63	0.1	64.30	64.30	3.9	18,710	0.02%
2021/09/07	15	65.77	0	0.00	65.20	15	18,732	0.08%
2021/09/06	10	66.90	2	67.25	66.40	8	18,731	0.04%
2021/09/03	10	66.20	0.1	66.40	66.00	9.9	18,706	0.05%
2021/09/02	5	67.30	9	67.68	66.20	-4	18,806	-0.02%
2021/09/01	0	0.00	3.1	68.04	68.10	-3.1	19,005	-0.02%
2021/08/31	4	66.20	0	0.00	66.40	4	18,924	0.02%
2021/08/30	21	65.63	1	65.90	66.40	20	19,147	0.10%
2021/08/27	1	65.00	0	0.00	65.00	1	19,410	0.01%
2021/08/26	4	66.30	3	65.30	65.30	1	19,518	0.01%
2021/08/25	1	66.60	0	0.00	67.00	1	19,468	0.01%
2021/08/24	1	65.60	0	0.00	66.00	1	19,624	0.01%
2021/08/20	2	65.20	0	0.00	64.60	2	19,882	0.01%
2021/08/19	3	66.60	5	66.30	65.70	-2	19,903	-0.01%
2021/08/18	1	68.20	0	0.00	69.00	1	19,830	0.01%
2021/08/17	0	0.00	1	66.50	66.60	-1	19,940	-0.01%
2021/08/16	1	63.70	7.2	65.94	66.30	-6.2	19,744	-0.03%
2021/08/13	2	65.00	2.3	64.80	64.30	-0.3	19,530	0.00%
2021/08/12	4	66.28	1.5	66.26	66.30	2.5	19,218	0.01%
2021/08/11	14	68.20	6.2	67.70	67.30	7.8	19,072	0.04%
2021/08/10	1	71.20	0	0.00	70.90	1	18,705	0.01%
2021/08/09	2	74.40	2	73.10	73.70	0	18,666	0.00%
2021/08/05	2	75.25	0	0.00	75.20	2	19,056	0.01%
2021/08/04	0	0.00	3.2	75.59	75.50	-3.2	19,443	-0.02%
2021/08/03	0	0.00	1	75.50	75.80	-1	19,608	-0.01%
2021/08/02	3	74.57	2	74.60	74.50	1	19,682	0.01%
2021/07/30	1.2	72.75	0	0.00	72.30	1.2	19,769	0.01%
2021/07/29	0	0.00	1	72.80	72.00	-1	19,921	-0.01%
2021/07/28	2	71.30	4	71.80	72.20	-2	20,073	-0.01%
2021/07/27	1	74.50	1	74.30	73.30	0	20,281	0.00%
2021/07/26	20	73.50	0	0.00	73.50	20	20,386	0.10%
2021/07/23	6	72.47	0	0.00	73.40	6	20,489	0.03%
2021/07/22	2	74.20	3	73.33	73.70	-1	20,352	0.00%
2021/07/21	13.2	72.06	1	73.30	71.50	12.2	20,224	0.06%
2021/07/19	4	75.88	0	0.00	75.60	4	19,898	0.02%
2021/07/16	2	77.80	0	0.00	77.40	2	20,109	0.01%
2021/07/15	27.5	78.59	3	78.77	78.60	24.5	20,084	0.12%
2021/07/14	24	77.57	21	78.11	77.80	3	20,052	0.01%
2021/07/13	3	77.67	6	77.95	76.90	-3	19,790	-0.02%
2021/07/12	27	77.27	0	0.00	76.40	27	19,185	0.14%
2021/07/09	53	77.55	0	0.00	78.60	53	18,599	0.28%
2021/07/08	4	78.63	4	78.30	78.40	0	18,659	0.00%
2021/07/07	1.7	79.43	0	0.00	79.50	1.7	18,813	0.01%
2021/07/06	23	79.36	0	0.00	79.10	23	19,223	0.12%
2021/07/05	1	80.20	0	0.00	80.40	1	19,693	0.01%
2021/07/02	2	79.40	0	0.00	79.50	2	19,631	0.01%
2021/07/01	2	78.50	1	78.60	78.00	1	19,620	0.01%
2021/06/30	0	0.00	2	79.40	79.70	-2	19,992	-0.01%
2021/06/29	3	81.20	10	80.45	79.30	-7	20,802	-0.03%
2021/06/28	1	81.10	4	82.08	81.20	-3	20,711	-0.01%
2021/06/25	10	79.67	8	81.09	80.00	2	20,404	0.01%
2021/06/24	0	0.00	2	76.95	77.60	-2	20,025	-0.01%
2021/06/23	12	75.32	0	0.00	76.60	12	19,915	0.06%
2021/06/22	0.5	75.50	0	0.00	75.20	0.5	19,616	0.00%
2021/06/21	1.2	75.67	6	76.42	74.70	-4.8	19,487	-0.02%
2021/06/18	5	79.50	0	0.00	78.90	5	19,175	0.03%
2021/06/17	0	0.00	17	78.27	78.90	-17	19,169	-0.09%
2021/06/16	17.5	80.10	0	0.00	79.10	17.5	19,225	0.09%
2021/06/11	4	79.10	1	79.70	78.80	3	19,304	0.02%
2021/06/10	2	77.60	236	78.81	79.50	-234	19,253	-1.22%	大賣/鉅額交易
2021/06/09	2	78.20	0	0.00	77.20	2	19,120	0.01%
2021/06/08	1	80.10	6	79.97	80.10	-5	19,109	-0.03%
2021/06/07	6	80.17	6	79.40	79.40	0	19,165	0.00%
2021/06/04	13	82.36	2	82.20	82.20	11	19,066	0.06%
2021/06/03	5	83.20	16	83.92	83.60	-11	18,935	-0.06%
2021/06/01	5	81.50	1	81.50	81.30	4	19,089	0.02%
2021/05/31	4.5	81.36	1	82.20	81.90	3.5	19,265	0.02%
2021/05/28	2	81.70	13	81.25	80.60	-11	19,541	-0.06%
2021/05/27	35	77.35	1	77.50	78.30	34	19,505	0.17%
2021/05/26	4	78.50	0	0.00	77.80	4	19,647	0.02%
2021/05/25	24	78.83	23	78.56	78.80	1	19,919	0.01%
2021/05/24	3	74.70	3	77.07	76.60	0	20,106	0.00%
2021/05/21	1	76.40	1	77.80	76.30	0	20,324	0.00%
2021/05/20	8	74.98	5	75.60	75.20	3	20,659	0.01%
2021/05/19	3	74.80	3	74.90	75.10	0	21,212	0.00%
2021/05/18	8	74.96	12	76.54	76.80	-4	21,152	-0.02%
2021/05/17	1	71.10	15.2	69.08	71.70	-14.2	21,207	-0.07%
2021/05/14	15	75.10	9	75.90	73.00	6	21,068	0.03%
2021/05/13	6.2	72.58	23	73.01	74.30	-16.8	20,903	-0.08%
2021/05/12	1	76.30	4	72.91	73.40	-3	20,714	-0.01%
2021/05/11	4	78.30	3	76.83	76.50	1	20,739	0.00%
2021/05/10	22	83.53	18	82.59	82.10	4	20,746	0.02%
2021/05/07	5	84.40	6	85.07	85.50	-1	20,756	0.00%
2021/05/06	5	83.82	3	85.37	82.90	2	20,692	0.01%
2021/05/05	8	85.16	3	86.20	82.70	5	20,497	0.02%
2021/05/04	1	86.08	1	86.50	85.30	0	20,372	0.00%
2021/05/03	5	88.10	1	88.50	87.70	4	20,113	0.02%
2021/04/29	4	92.45	0	0.00	91.60	4	19,847	0.02%
2021/04/28	1	93.90	2	94.45	94.40	-1	19,756	-0.01%
2021/04/27	5	94.04	3	94.07	94.00	2	19,929	0.01%
2021/04/26	7	96.11	12	95.32	95.90	-5	19,902	-0.03%
2021/04/23	1	93.70	259	92.98	94.40	-258	19,919	-1.30%	大賣/鉅額交易
2021/04/22	10	96.29	4	93.05	93.40	6	19,931	0.03%
2021/04/21	7	98.51	5	99.62	98.30	2	19,622	0.01%
2021/04/20	11	100.23	8	100.30	99.70	3	19,558	0.02%
2021/04/19	5	100.24	9	100.33	99.40	-4	19,730	-0.02%
2021/04/16	4	98.98	15	99.74	98.70	-11	20,139	-0.05%
2021/04/15	3	99.70	3	98.83	99.00	0	20,435	0.00%
2021/04/14	16	99.31	8	100.10	99.70	8	20,480	0.04%
2021/04/13	7	101.46	28	101.83	100.00	-21	20,503	-0.10%
2021/04/12	45	99.98	24	99.36	99.10	21	20,485	0.10%
2021/04/09	9	100.71	25.3	100.56	102.50	-16.3	20,283	-0.08%
2021/04/08	3	97.47	3	98.37	98.30	0	19,732	0.00%
2021/04/07	19	97.29	3	97.30	97.10	16	19,728	0.08%
2021/04/06	27	98.00	13	98.65	97.30	14	19,707	0.07%
2021/04/01	28	97.81	44.9	97.95	100.50	-16.9	19,449	-0.09%
2021/03/30	1	91.10	1	92.10	92.20	0	18,589	0.00%
2021/03/29	1	91.10	6	91.33	91.20	-5	18,703	-0.03%
2021/03/26	0	0.00	1	92.00	91.90	-1	18,884	-0.01%
2021/03/25	3	89.33	4	89.45	89.60	-1	19,032	-0.01%
2021/03/24	2	90.40	0	0.00	90.00	2	19,048	0.01%
2021/03/23	1	91.50	1	91.70	91.70	0	19,141	0.00%
2021/03/22	1	90.90	0	0.00	90.90	1	19,233	0.01%
2021/03/19	1	92.70	1	92.90	92.50	0	19,282	0.00%
2021/03/18	1	93.80	4	95.43	95.50	-3	19,232	-0.02%
2021/03/17	4	92.85	0	93.60	91.90	4	19,428	0.02%
2021/03/16	1	93.20	3	94.23	93.40	-2	19,642	-0.01%
2021/03/15	2	93.30	0	0.00	93.20	2	19,972	0.01%
2021/03/12	26	92.82	27	92.99	93.50	-1	20,216	0.00%
2021/03/11	1	90.90	1	91.00	91.40	0	20,465	0.00%
2021/03/10	2	87.95	1	89.00	87.60	1	21,091	0.00%
2021/03/09	8	88.35	3	86.63	86.70	5	21,468	0.02%
2021/03/08	3	90.03	0	0.00	88.60	3	22,177	0.01%
2021/03/05	4	89.78	4	89.83	89.70	0	22,681	0.00%
2021/03/04	6	92.75	4	92.00	91.80	2	22,635	0.01%
2021/03/03	7	91.83	3	91.90	92.00	4	22,511	0.02%
2021/03/02	1	97.50	1	96.40	95.50	0	22,276	0.00%
2021/02/26	8	97.11	4	96.35	96.50	4	22,274	0.02%
2021/02/25	0	0.00	7	99.57	98.50	-7	22,237	-0.03%
2021/02/24	8	98.15	5	98.38	96.60	3	22,219	0.01%
2021/02/23	7	96.00	3.2	98.06	98.40	3.8	21,957	0.02%
2021/02/22	13	96.91	14	97.06	97.10	-1	21,922	0.00%
2021/02/19	7	92.16	8	93.34	93.00	-1	21,797	0.00%
2021/02/18	1	90.50	2	90.30	89.90	-1	21,892	0.00%
2021/02/17	5	89.72	7	90.51	89.90	-2	22,303	-0.01%
2021/02/05	1	86.70	2	87.40	86.70	-1	22,090	0.00%
2021/02/04	4.1	85.32	3	85.87	86.60	1.1	22,357	0.00%
2021/02/03	2	87.40	2	88.55	86.30	0	22,408	0.00%
2021/02/02	35	88.05	39	88.49	86.90	-4	22,289	-0.02%
2021/02/01	3	86.43	3	85.87	86.30	0	21,772	0.00%
2021/01/29	20	81.67	23	81.33	79.90	-3	21,489	-0.01%
2021/01/28	6.1	79.44	2	79.90	79.40	4.1	21,291	0.02%
2021/01/27	3	82.77	2	83.00	82.50	1	21,208	0.00%
2021/01/26	6	83.98	1	84.70	83.00	5	21,177	0.02%
2021/01/25	7	84.36	1	86.00	85.10	6	21,098	0.03%
2021/01/22	2	84.65	0	0.00	85.40	2	21,067	0.01%
2021/01/21	1	86.50	7	85.84	85.80	-6	21,102	-0.03%
2021/01/20	4	85.43	4	86.93	84.30	0	21,175	0.00%
2021/01/19	3.1	85.81	5	85.00	86.80	-1.9	21,044	-0.01%
2021/01/18	2	85.50	0	0.00	86.00	2	21,034	0.01%
2021/01/15	7	86.81	0.1	86.40	86.20	6.9	20,941	0.03%
2021/01/14	4	89.13	4	89.85	89.80	0	20,784	0.00%
2021/01/13	1	88.00	0	0.00	88.70	1	20,666	0.00%
2021/01/12	4	88.55	3	87.50	87.70	1	20,534	0.00%
2021/01/11	196	92.03	13	91.23	91.20	183	20,327	0.90%	大買/鉅額交易
2021/01/08	3	95.00	11	95.47	96.70	-8	19,981	-0.04%
2021/01/07	3	92.80	4	92.98	92.80	-1	19,808	-0.01%
2021/01/06	17	91.97	15	92.04	91.50	2	20,333	0.01%
2021/01/05	6	91.55	5	92.40	90.50	1	20,428	0.00%
2021/01/04	30	90.25	33	88.97	90.70	-3	20,516	-0.01%
2020/12/31	3	86.63	0	0.00	86.80	3	20,634	0.01%
2020/12/30	1	86.60	4	87.93	87.30	-3	21,205	-0.01%
2020/12/29	9	87.29	0	0.00	87.00	9	21,092	0.04%
2020/12/28	16	88.74	15	88.75	89.10	1	21,056	0.00%
2020/12/25	9	85.23	22	84.87	84.00	-13	20,958	-0.06%
2020/12/24	11	84.00	6	85.22	85.30	5	21,220	0.02%
2020/12/23	6	81.27	0	0.00	83.00	6	21,196	0.03%
2020/12/22	3	82.00	1	82.10	81.20	2	21,100	0.01%
2020/12/21	1	84.80	0	0.00	84.20	1	20,900	0.00%
2020/12/18	0	0.00	2	86.60	84.80	-2	20,833	-0.01%
2020/12/17	8	86.31	10	87.12	85.70	-2	20,928	-0.01%
2020/12/16	2.1	85.82	1	86.70	85.80	1.1	20,906	0.01%
2020/12/15	0	0.00	5	84.86	84.10	-5	20,956	-0.02%
2020/12/14	1	84.90	4	84.68	85.30	-3	21,185	-0.01%
2020/12/11	18	85.43	31	84.45	85.30	-13	21,155	-0.06%
2020/12/10	20	88.79	3	88.43	88.30	17	20,817	0.08%
2020/12/09	1.5	89.63	5.2	90.58	91.90	-3.7	20,778	-0.02%
2020/12/08	2	86.40	62	86.52	88.00	-60	20,368	-0.29%
2020/12/07	17	88.58	33	88.56	88.30	-16	20,163	-0.08%
2020/12/04	36	87.95	20	87.86	87.60	16	19,684	0.08%
2020/12/03	34	83.73	29	83.84	83.80	5	19,057	0.03%
2020/12/02	29	81.50	41	80.27	81.50	-12	18,803	-0.06%
2020/12/01	7	75.56	6	76.47	76.90	1	17,987	0.01%
2020/11/30	3	72.53	1	72.50	72.40	2	17,621	0.01%
2020/11/27	0	0.00	19	72.43	71.30	-19	17,549	-0.11%
2020/11/26	0	0.00	4	70.05	70.70	-4	17,401	-0.02%
2020/11/25	0	0.00	3	70.23	69.30	-3	17,496	-0.02%
2020/11/24	21	71.15	13	71.18	71.00	8	17,273	0.05%
2020/11/23	0	0.00	15	71.43	71.60	-15	17,100	-0.09%
2020/11/20	1	68.60	7	68.53	68.80	-6	16,876	-0.04%
2020/11/19	4	67.75	5	67.62	67.80	-1	16,884	-0.01%
2020/11/18	7	67.10	4	67.28	67.00	3	16,738	0.02%
2020/11/17	9	66.84	31.3	66.63	67.10	-22.3	16,602	-0.13%
2020/11/16	8	64.10	17	64.03	64.20	-9	16,250	-0.06%
2020/11/13	1	62.10	2	62.25	62.20	-1	16,244	-0.01%
2020/11/12	0	0.00	5	61.96	62.00	-5	16,291	-0.03%
2020/11/11	102	59.65	0	0.00	60.00	102	16,016	0.64%	大買/鉅額交易
2020/11/10	0	0.00	0	60.60	60.60	0	15,986	0.00%
2020/11/09	2	60.50	0	0.00	60.40	2	15,981	0.01%
2020/11/06	0	0.00	1	59.60	59.80	-1	16,189	-0.01%
2020/11/04	4	58.03	1	59.10	59.00	3	16,418	0.02%
2020/11/03	1	59.10	1	59.10	58.80	0	16,611	0.00%
2020/10/29	1	57.80	16	57.98	58.20	-15	17,450	-0.09%
2020/10/28	3	58.70	1	58.50	58.30	2	17,486	0.01%
2020/10/27	3	59.50	0	0.00	59.50	3	17,421	0.02%
2020/10/26	2	60.40	0	0.00	60.50	2	17,388	0.01%
2020/10/23	1	61.00	1	61.50	61.40	0	17,414	0.00%
2020/10/22	3	61.07	1	61.50	61.80	2	17,445	0.01%
2020/10/21	0	0.00	1	62.40	61.90	-1	17,508	-0.01%
2020/10/20	15	61.92	6	61.78	62.10	9	17,661	0.05%
2020/10/19	0	0.00	5	61.92	61.80	-5	17,705	-0.03%
2020/10/16	5	60.42	10	60.38	60.10	-5	17,779	-0.03%
2020/10/15	6	62.17	1	62.10	61.50	5	17,777	0.03%
2020/10/14	4	62.23	8	62.58	62.30	-4	17,593	-0.02%
2020/10/13	13	60.61	25	60.53	61.40	-12	16,959	-0.07%
2020/10/12	10	60.90	11	60.53	60.50	-1	16,700	-0.01%
2020/10/08	11	58.99	4	59.80	59.40	7	16,548	0.04%
2020/10/07	1	57.60	3	58.27	59.60	-2	16,572	-0.01%
2020/10/06	8	56.70	3	56.67	56.60	5	16,497	0.03%
2020/10/05	17	56.51	2	56.10	56.30	15	16,602	0.09%
2020/09/30	0	0.00	4	57.30	57.50	-4	16,613	-0.02%
2020/09/29	0	0.00	12	56.58	56.90	-12	16,445	-0.07%
2020/09/28	0	0.00	1	55.00	55.10	-1	16,302	-0.01%
2020/09/24	2	53.15	9	52.92	52.90	-7	16,402	-0.04%
2020/09/23	6	53.57	1	53.10	53.30	5	16,387	0.03%
2020/09/22	3	55.50	3	55.37	54.90	0	16,460	0.00%
2020/09/21	752	56.83	0	0.00	56.60	752	16,429	4.58%	大買/鉅額交易
2020/09/17	2	56.35	30	55.91	56.80	-28	16,514	-0.17%
2020/09/16	2	55.05	1	55.00	55.20	1	16,235	0.01%
2020/09/15	0	0.00	2	54.50	54.50	-2	16,257	-0.01%
2020/09/14	0	0.00	3	54.90	54.80	-3	16,423	-0.02%
2020/09/10	1	53.30	1	53.70	53.00	0	16,426	0.00%
2020/09/08	0	0.00	1	55.30	54.80	-1	16,605	-0.01%
2020/09/07	2	54.90	1	54.40	54.30	1	16,587	0.01%
2020/09/04	5	52.18	0	0.00	52.80	5	16,544	0.03%
2020/09/03	4	53.15	8	52.75	53.20	-4	16,641	-0.02%
2020/09/02	9	51.48	0	0.00	51.10	9	16,572	0.05%
2020/09/01	2	51.70	11	52.17	52.30	-9	16,880	-0.05%
2020/08/31	3	52.47	0	0.00	51.90	3	17,363	0.02%
2020/08/28	0	0.00	9	53.97	53.90	-9	17,704	-0.05%
2020/08/27	1	54.20	4	53.98	54.00	-3	17,922	-0.02%
2020/08/26	1	53.50	1	53.60	53.40	0	17,981	0.00%
2020/08/25	16	52.31	7	52.74	53.00	9	17,901	0.05%
2020/08/24	0	0.00	2	51.00	51.00	-2	17,951	-0.01%
2020/08/21	2	49.68	1	50.10	49.85	1	18,240	0.01%
2020/08/20	20	49.74	3	49.35	49.20	17	18,129	0.09%
2020/08/19	9	52.27	3	52.07	51.80	6	17,858	0.03%
2020/08/17	14	54.50	2	54.70	54.40	12	17,246	0.07%
2020/08/14	0	0.00	1	54.80	55.10	-1	17,223	-0.01%
2020/08/13	0	0.00	2	55.40	55.40	-2	17,202	-0.01%
2020/08/12	4	54.40	0	0.00	55.10	4	17,282	0.02%
2020/08/11	4	55.58	5	55.74	55.70	-1	17,177	-0.01%
2020/08/10	3	54.43	3	54.13	54.40	0	17,148	0.00%
2020/08/07	27	54.94	502	54.78	55.00	-475	17,295	-2.75%	大賣/鉅額交易
2020/08/06	8	56.46	0	0.00	56.40	8	17,063	0.05%
2020/08/05	7	58.09	3	58.10	58.00	4	16,667	0.02%
2020/08/04	6	58.68	3	58.57	58.70	3	16,474	0.02%
2020/08/03	2	59.65	2	60.50	59.30	0	16,402	0.00%
2020/07/31	2	60.70	2	60.55	60.60	0	16,480	0.00%
2020/07/30	1	59.70	0	0.00	60.20	1	16,520	0.01%
2020/07/29	5	59.00	0	0.00	58.90	5	16,481	0.03%
2020/07/28	2	59.60	21.1	60.08	59.50	-19.1	16,514	-0.12%
2020/07/27	0	0.00	2	59.60	59.60	-2	16,716	-0.01%
2020/07/24	7	61.16	4	60.85	60.40	3	16,853	0.02%
2020/07/23	7	61.87	1.1	61.91	62.00	5.9	16,968	0.03%
2020/07/22	11	62.15	4	62.50	61.70	7	17,022	0.04%
2020/07/21	5	61.40	3	61.30	61.20	2	16,870	0.01%
2020/07/20	2	60.60	0	0.00	60.80	2	16,851	0.01%
2020/07/17	6	60.33	3	60.53	60.20	3	17,012	0.02%
2020/07/16	3	60.63	2	60.30	60.30	1	17,295	0.01%
2020/07/15	6	60.72	4	60.63	60.10	2	17,225	0.01%
2020/07/14	13	62.01	5	62.30	61.50	8	17,222	0.05%
2020/07/13	8	61.80	26	62.10	62.70	-18	16,903	-0.11%
2020/07/10	2	59.85	2	59.65	59.60	0	16,663	0.00%
2020/07/09	3	60.87	9	60.90	61.00	-6	16,657	-0.04%
2020/07/08	5	60.62	0	0.00	60.20	5	16,765	0.03%
2020/07/07	2	60.60	2	60.40	60.80	0	16,817	0.00%
2020/07/06	0	0.00	3	60.03	60.20	-3	16,885	-0.02%
2020/07/03	4	59.85	0	0.00	59.80	4	17,143	0.02%
2020/07/02	2	60.50	10	59.90	60.50	-8	17,551	-0.05%
2020/07/01	1	60.90	2	61.20	61.00	-1	17,699	-0.01%
2020/06/29	2	59.70	1	59.40	59.50	1	17,948	0.01%
2020/06/24	2	60.00	1	60.30	60.80	1	17,985	0.01%
2020/06/23	4	59.83	1	60.10	60.00	3	18,192	0.02%
2020/06/22	2	60.00	10	60.10	59.90	-8	18,532	-0.04%
2020/06/19	2	60.15	0	0.00	59.80	2	18,742	0.01%
2020/06/18	3	60.20	1	60.40	60.40	2	18,709	0.01%
2020/06/17	4	60.88	0	0.00	60.60	4	18,849	0.02%
2020/06/16	3	60.73	7	61.34	61.50	-4	19,172	-0.02%
2020/06/15	83	60.42	1.1	60.02	60.00	81.9	19,427	0.42%
2020/06/12	5	60.82	4	59.80	61.20	1	19,493	0.01%
2020/06/11	2	63.00	4	62.45	61.80	-2	19,631	-0.01%
2020/06/10	2	63.50	3	63.97	64.00	-1	19,580	-0.01%
2020/06/09	8	63.60	2	63.20	63.40	6	19,695	0.03%
2020/06/08	1	64.10	1	64.10	63.80	0	19,846	0.00%
2020/06/05	9	63.77	2	64.00	64.20	7	19,428	0.04%
2020/06/04	128	62.60	9	62.64	62.20	119	18,970	0.63%	大買/鉅額交易
2020/06/03	0	0.00	4	60.85	61.20	-4	18,536	-0.02%
2020/06/02	3	60.63	15	60.68	60.10	-12	18,384	-0.07%
2020/06/01	5	60.64	2	60.80	60.90	3	18,384	0.02%
2020/05/29	1	60.10	10	60.00	59.80	-9	18,412	-0.05%
2020/05/28	24	62.58	16	62.68	60.90	8	18,336	0.04%
2020/05/27	8	60.70	4	61.15	60.70	4	18,213	0.02%
2020/05/26	2	61.00	5	60.32	60.70	-3	18,430	-0.02%
2020/05/22	1	60.80	0	0.00	59.40	1	18,595	0.01%
2020/05/21	1	60.90	2	60.40	60.80	-1	18,609	-0.01%
2020/05/20	0	0.00	1	60.90	59.90	-1	18,581	-0.01%
2020/05/18	8	59.01	0	0.00	58.50	8	18,652	0.04%
2020/05/15	1	60.20	0	0.00	60.10	1	18,773	0.01%
2020/05/14	9	61.23	0	0.00	60.00	9	18,736	0.05%
2020/05/13	2	62.90	0	0.00	62.90	2	18,450	0.01%
2020/05/12	3	63.43	0	0.00	63.60	3	18,589	0.02%
2020/05/11	28	64.41	22	64.89	64.70	6	18,536	0.03%
2020/05/08	2	64.00	2	64.90	63.80	0	18,492	0.00%
2020/05/07	12	64.41	1	64.50	64.40	11	18,441	0.06%
2020/05/06	3	63.47	9	63.71	63.30	-6	18,319	-0.03%
2020/05/05	6	63.03	6	63.47	63.00	0	18,303	0.00%
2020/05/04	3	62.40	0	0.00	62.80	3	18,661	0.02%
2020/04/30	0	0.00	5	65.22	65.00	-5	18,567	-0.03%
2020/04/29	8	63.88	1	64.20	64.20	7	18,365	0.04%
2020/04/28	25	62.68	6	62.85	63.20	19	18,233	0.10%
2020/04/27	1	60.50	12	60.84	61.60	-11	18,118	-0.06%
2020/04/24	4	59.05	10	59.50	59.10	-6	18,035	-0.03%
2020/04/23	2	58.80	0	0.00	59.40	2	17,998	0.01%
2020/04/22	5	57.20	16	58.80	59.90	-11	17,919	-0.06%
2020/04/21	7	58.70	0	0.00	58.00	7	17,733	0.04%
2020/04/20	1	61.00	6	61.10	60.80	-5	17,473	-0.03%
2020/04/17	9	62.16	4	62.60	61.10	5	17,652	0.03%
2020/04/16	10	61.49	9	60.89	61.60	1	17,438	0.01%
2020/04/15	4	61.05	5	61.44	61.30	-1	17,361	-0.01%
2020/04/13	6	60.17	1	59.80	59.80	5	17,368	0.03%
2020/04/10	1	62.60	21	62.01	62.00	-20	17,119	-0.12%
2020/04/09	33	62.68	33	64.18	62.60	0	17,198	0.00%
2020/04/08	4	61.25	2	63.45	63.40	2	17,481	0.01%
2020/04/07	7	60.91	7	60.64	62.00	0	17,099	0.00%
2020/04/06	4	55.20	15	55.85	56.40	-11	16,665	-0.07%
2020/03/31	2	55.00	0	0.00	53.70	2	16,285	0.01%
2020/03/30	2	53.30	6	53.17	53.90	-4	15,892	-0.03%
2020/03/27	15	56.67	14	56.08	55.00	1	15,737	0.01%
2020/03/26	2	55.20	20	53.80	54.00	-18	15,448	-0.12%
2020/03/25	11	52.35	3	52.03	52.60	8	15,288	0.05%
2020/03/24	3	48.40	10	47.56	48.30	-7	15,366	-0.05%
2020/03/23	8	44.33	0	0.00	44.20	8	15,378	0.05%
2020/03/20	30	48.92	8	48.65	48.65	22	15,594	0.14%
2020/03/19	34	45.69	92	45.55	45.20	-58	15,699	-0.37%
2020/03/18	2	55.50	0	0.00	50.20	2	15,940	0.01%
2020/03/17	13	55.17	2	56.20	54.10	11	15,935	0.07%
2020/03/16	5	62.06	26	63.18	59.20	-21	15,889	-0.13%
2020/03/13	30	59.91	3	59.90	62.90	27	15,789	0.17%
2020/03/12	13	67.43	6	69.17	66.00	7	15,712	0.04%
2020/03/11	0	0.00	35	73.30	72.60	-35	15,616	-0.22%
2020/03/10	2	74.00	2	73.40	74.90	0	16,247	0.00%
2020/03/09	8	76.16	2	75.50	74.80	6	16,399	0.04%
2020/03/06	1	78.10	0	0.00	78.50	1	16,572	0.01%
2020/03/05	2	79.30	7	80.11	80.10	-5	16,512	-0.03%
2020/03/04	16	77.83	0	0.00	78.60	16	16,441	0.10%
2020/03/03	0	0.00	12	77.94	77.80	-12	16,394	-0.07%
2020/03/02	10	76.77	10	74.40	76.30	0	16,307	0.00%
2020/02/27	6	78.13	19	77.89	77.30	-13	16,166	-0.08%
2020/02/26	9	81.84	4	81.95	81.40	5	15,899	0.03%
2020/02/25	1	83.60	2	83.20	83.30	-1	15,824	-0.01%
2020/02/24	2	82.60	2	85.30	84.50	0	15,791	0.00%
2020/02/21	0	0.00	1	84.30	84.40	-1	15,767	-0.01%
2020/02/20	1	83.80	2	84.45	83.60	-1	15,878	-0.01%
2020/02/19	2	84.30	15	82.87	84.80	-13	15,889	-0.08%
2020/02/18	10	84.39	6	85.50	83.80	4	15,912	0.03%
2020/02/17	2	87.70	0	0.00	88.00	2	15,974	0.01%
2020/02/14	1	86.50	0	0.00	86.80	1	15,958	0.01%
2020/02/13	2	86.40	3	86.17	86.50	-1	15,905	-0.01%
2020/02/12	2	84.65	0	0.00	84.70	2	15,692	0.01%
2020/02/11	1	83.90	3	85.10	85.10	-2	15,604	-0.01%
2020/02/07	0	0.00	2	84.50	84.30	-2	15,720	-0.01%
2020/02/06	24.5	85.18	5	84.74	85.10	19.5	16,029	0.12%
2020/02/05	29	82.41	33	83.45	84.40	-4	16,011	-0.02%
2020/02/04	3	79.17	0	0.00	79.90	3	15,700	0.02%
2020/02/03	3	77.00	10	76.35	79.40	-7	15,804	-0.04%
2020/01/31	41	79.37	5	79.60	78.10	36	15,856	0.23%
2020/01/30	21	79.26	13	79.78	77.80	8	15,773	0.05%
2020/01/20	4	85.15	2	84.70	85.20	2	15,557	0.01%
2020/01/17	2	83.20	2	83.80	83.60	0	15,652	0.00%
2020/01/16	5	83.14	7	83.59	83.40	-2	15,683	-0.01%
2020/01/15	2	84.60	0	0.00	83.80	2	15,707	0.01%
2020/01/14	2	84.60	0	0.00	85.30	2	15,890	0.01%
2020/01/10	3.2	83.60	5	84.34	84.30	-1.9	15,943	-0.01%
2020/01/09	0	0.00	4	84.40	83.40	-4	15,933	-0.03%
2020/01/08	2.4	83.03	5	83.18	82.60	-2.7	15,985	-0.02%
2020/01/07	4	80.20	2	80.30	81.10	2	15,937	0.01%
2020/01/06	1	83.60	0	0.00	83.70	1	16,165	0.01%
2020/01/03	4	84.35	1	86.50	84.80	3	16,883	0.02%
2020/01/02	16	87.63	26	87.68	86.00	-10	16,981	-0.06%
2019/12/31	5	83.72	1	84.00	83.40	4	16,518	0.02%
2019/12/30	0	0.00	2	84.90	84.50	-2	16,674	-0.01%
2019/12/27	1	83.90	1	85.00	83.60	0	16,779	0.00%
2019/12/26	2	84.70	2	84.40	83.70	0	16,857	0.00%
2019/12/25	0	0.00	1	84.10	84.10	-1	17,027	-0.01%
2019/12/24	0	0.00	2	83.00	83.50	-2	17,325	-0.01%
2019/12/23	5	82.68	44	82.62	82.60	-39	17,442	-0.22%
2019/12/20	12	84.23	7	84.67	83.50	5	17,427	0.03%
2019/12/19	11	85.38	10	85.24	85.50	1	17,330	0.01%
2019/12/18	9	83.79	9	84.28	84.00	0	17,121	0.00%
2019/12/17	3	84.40	10.3	84.95	85.30	-7.3	16,935	-0.04%
2019/12/16	7	82.47	71	82.17	82.80	-64	16,537	-0.39%
2019/12/13	64	80.56	74	80.24	79.60	-10	16,307	-0.06%
2019/12/12	30	77.22	13.2	77.18	77.30	16.8	16,202	0.10%
2019/12/11	277	76.96	3	75.60	75.60	274	16,149	1.70%	大買/鉅額交易
2019/12/10	2	75.50	6	75.40	75.10	-4	15,982	-0.03%
2019/12/09	31	77.21	11	76.48	76.00	20	15,918	0.13%
2019/12/06	24	76.13	8	77.55	75.30	16	15,863	0.10%
2019/12/05	102	75.94	91	76.83	77.20	11	15,614	0.07%	大買/
2019/12/04	268	73.47	5	73.02	72.60	263	15,170	1.73%	大買/鉅額交易
2019/12/03	45	72.90	92	72.81	73.30	-47	15,695	-0.30%
2019/12/02	45	70.93	1.2	71.14	71.60	43.8	15,683	0.28%
2019/11/28	0	0.00	126	71.70	71.70	-126	15,743	-0.80%	大賣/鉅額交易
2019/11/27	20	71.80	6	71.53	71.10	14	16,042	0.09%
2019/11/25	30	70.90	1	70.50	70.80	29	16,229	0.18%
2019/11/22	0	0.00	1	71.00	70.10	-1	16,398	-0.01%
2019/11/21	7	69.26	0	0.00	69.30	7	16,432	0.04%
2019/11/20	53	70.67	1	70.80	71.00	52	16,400	0.32%
2019/11/19	41	71.77	0	0.00	71.20	41	16,383	0.25%
2019/11/18	3	70.30	3	70.70	71.10	0	16,350	0.00%
2019/11/15	13	69.01	0	0.00	69.00	13	16,425	0.08%
2019/11/14	1	67.00	1,059	67.25	67.20	-1,058	16,375	-6.46%	大賣/鉅額交易
2019/11/13	1	70.00	0	0.00	69.90	1	16,213	0.01%
2019/11/11	2	72.00	2	72.40	71.20	0	16,841	0.00%
2019/11/08	0	0.00	1	72.50	72.40	-1	16,960	-0.01%
2019/11/06	1	73.40	0	0.00	72.50	1	17,622	0.01%
2019/11/05	2	72.10	8	72.24	73.00	-6	17,609	-0.03%
2019/11/04	1	70.30	0	0.00	69.80	1	17,614	0.01%
2019/11/01	2	69.90	2	70.10	70.60	0	17,772	0.00%
2019/10/31	3	70.27	7	70.10	70.00	-4	18,113	-0.02%
2019/10/30	2	71.20	3	71.10	71.10	-1	18,232	-0.01%
2019/10/29	2	72.20	1	72.30	72.30	1	18,513	0.01%
2019/10/28	0	0.00	1	72.10	71.90	-1	18,880	-0.01%
2019/10/25	3	72.67	4	72.80	71.70	-1	19,226	-0.01%
2019/10/24	0	0.00	2	71.30	71.30	-2	19,474	-0.01%
2019/10/23	4	70.78	513	70.90	70.60	-509	20,013	-2.54%	大賣/鉅額交易
2019/10/22	2	70.80	1	70.90	70.90	1	20,315	0.00%
2019/10/21	3	71.83	0	0.00	71.60	3	20,699	0.01%
2019/10/18	10	72.31	1	71.40	72.30	9	21,155	0.04%
2019/10/17	2	69.80	5	70.08	70.40	-3	21,006	-0.01%
2019/10/16	2	70.40	0	0.00	70.00	2	21,169	0.01%
2019/10/15	2	69.70	2	70.30	69.60	0	21,329	0.00%
2019/10/14	6	73.17	9	72.76	71.70	-3	21,521	-0.01%
2019/10/09	16	73.24	4	72.70	71.40	12	21,722	0.06%
2019/10/08	10	79.07	6	78.90	78.60	4	22,011	0.02%
2019/10/07	1	81.30	2	82.00	81.70	-1	22,204	0.00%
2019/10/03	2	79.65	610	80.17	79.90	-608	22,655	-2.68%	大賣/鉅額交易
2019/10/02	2	81.70	2	82.50	82.00	0	22,675	0.00%
2019/10/01	1	81.50	6	82.22	83.10	-5	22,863	-0.02%
2019/09/27	3	81.23	3	81.30	80.50	0	23,213	0.00%
2019/09/26	1	83.30	3	83.70	84.30	-2	23,309	-0.01%
2019/09/25	0	0.00	1	84.70	85.00	-1	23,355	0.00%
2019/09/24	10	85.20	7	85.26	85.40	3	23,564	0.01%
2019/09/23	9	84.77	3	84.47	85.00	6	23,513	0.03%
2019/09/20	0	0.00	2	82.70	82.90	-2	23,470	-0.01%
2019/09/19	3	81.13	2	82.80	81.40	1	23,507	0.00%
2019/09/18	13	82.39	15	82.36	82.10	-2	23,652	-0.01%
2019/09/17	15	81.87	28	82.15	82.00	-13	23,426	-0.06%
2019/09/16	2	77.10	12	78.33	78.10	-10	23,070	-0.04%
2019/09/12	2	77.55	17	77.75	77.80	-15	22,934	-0.07%
2019/09/11	1	76.50	3	76.93	76.90	-2	23,092	-0.01%
2019/09/10	2	76.70	1	76.90	76.50	1	23,073	0.00%
2019/09/09	3	76.90	4	77.00	76.50	-1	22,963	0.00%
2019/09/06	5	77.58	9	77.19	77.10	-4	22,935	-0.02%
2019/09/05	3	74.80	39	75.33	76.90	-36	22,727	-0.16%
2019/09/04	8	73.33	13	73.18	73.00	-5	22,048	-0.02%
2019/09/03	0	0.00	1	71.60	71.20	-1	21,843	0.00%
2019/09/02	2	71.45	8	71.55	71.80	-6	21,945	-0.03%
2019/08/30	6	70.72	4	70.23	70.40	2	22,042	0.01%
2019/08/29	11	71.50	14	71.51	70.90	-3	21,791	-0.01%
2019/08/28	1	72.40	4	73.03	73.50	-3	21,629	-0.01%
2019/08/27	15	72.30	3	72.30	72.40	12	21,576	0.06%
2019/08/26	9	71.30	1	71.50	71.10	8	21,613	0.04%
2019/08/23	0	0.00	3	71.20	71.50	-3	21,653	-0.01%
2019/08/21	1	69.50	1	70.50	70.20	0	21,999	0.00%
2019/08/20	4	70.10	1	71.00	69.60	3	21,910	0.01%
2019/08/16	3	71.10	3	71.53	71.30	0	21,706	0.00%
2019/08/15	6	71.23	4	71.35	71.40	2	21,528	0.01%
2019/08/14	4	72.05	9	71.94	72.50	-5	21,327	-0.02%
2019/08/13	241	68.57	14	68.79	68.80	227	20,914	1.09%	大買/鉅額交易
2019/08/12	8	68.19	11	69.30	69.30	-3	20,823	-0.01%
2019/08/08	17	68.89	7	68.57	68.10	10	20,648	0.05%
2019/08/06	22	68.81	9	69.51	69.20	13	20,360	0.06%
2019/08/05	4	71.85	11	71.34	70.90	-7	20,128	-0.03%
2019/08/02	9	72.26	23	72.32	72.30	-14	19,947	-0.07%
2019/08/01	4	72.68	13.1	73.98	74.10	-9.1	19,603	-0.05%
2019/07/31	16	73.85	13	73.86	74.00	3	19,326	0.02%
2019/07/30	18	74.63	7	75.53	75.80	11	18,943	0.06%
2019/07/29	17	75.31	0	0.00	74.80	17	18,672	0.09%
2019/07/26	4	75.95	2	75.85	77.00	2	18,418	0.01%
2019/07/25	150	75.98	11	73.50	76.50	139	18,036	0.77%	大買/鉅額交易
2019/07/24	12	70.89	2	71.20	71.80	10	17,555	0.06%
2019/07/23	7	71.49	30	71.91	72.30	-23	17,288	-0.13%
2019/07/22	8	69.71	24	69.71	69.80	-16	16,822	-0.10%
2019/07/19	414	67.46	0	0.00	67.70	414	16,681	2.48%	大買/鉅額交易
2019/07/18	9	67.20	4.5	68.29	66.70	4.5	16,766	0.03%
2019/07/17	8	66.60	9	67.81	67.70	-1	16,761	-0.01%
2019/07/16	7	68.61	40	68.30	67.90	-33	16,403	-0.20%
2019/07/15	173	69.19	11	68.45	69.90	162	16,011	1.01%	大買/鉅額交易
2019/07/12	26	67.49	31	67.10	66.70	-5	15,539	-0.03%
2019/07/11	110	65.40	35	65.33	65.40	75	14,914	0.50%	大買/
2019/07/10	2	63.75	6	63.97	64.40	-4	14,508	-0.03%
2019/07/09	1	60.80	4	61.85	62.80	-3	14,063	-0.02%
2019/07/08	2	61.10	6	61.23	61.00	-4	13,989	-0.03%
2019/07/05	60	61.17	7	60.73	62.00	53	13,864	0.38%
2019/07/04	311	59.28	11	59.55	59.20	300	13,603	2.21%	大買/鉅額交易
2019/07/03	5	65.20	1.1	65.44	65.20	3.9	13,120	0.03%
2019/07/02	7	66.30	32	66.31	66.30	-25	12,926	-0.19%
2019/07/01	10	66.00	8	65.86	66.00	2	12,763	0.02%
2019/06/28	562	64.36	0	0.00	64.50	562	12,675	4.43%	大買/鉅額交易
2019/06/27	15	63.95	3	64.03	64.10	12	12,671	0.09%
2019/06/26	3	63.60	0	0.00	63.70	3	12,576	0.02%
2019/06/25	46	63.78	13	64.00	63.30	33	12,511	0.26%
2019/06/24	4	63.33	0.1	63.50	63.10	3.9	12,335	0.03%
2019/06/21	4	63.20	0	0.00	63.00	4	12,376	0.03%
2019/06/20	0	0.00	1	62.70	62.30	-1	12,425	-0.01%
2019/06/19	4	62.08	2	62.00	62.10	2	12,690	0.02%
2019/06/17	0	0.00	1	61.50	60.90	-1	13,002	-0.01%
2019/06/14	3	60.83	0	0.00	60.80	3	13,029	0.02%
2019/06/13	3	60.83	1	60.50	60.90	2	13,208	0.02%
2019/06/12	1	60.60	3	60.00	60.70	-2	13,381	-0.01%
2019/06/11	3	59.53	0	0.00	59.40	3	13,387	0.02%
2019/06/10	1	59.30	7	60.00	59.30	-6	13,385	-0.04%
2019/06/06	3	59.77	11	59.22	59.20	-8	13,309	-0.06%
2019/06/05	2	61.60	4	61.35	60.50	-2	13,197	-0.02%
2019/06/04	3	61.10	13	61.04	60.90	-10	13,239	-0.08%
2019/06/03	1	61.60	2	61.00	61.90	-1	13,345	-0.01%
2019/05/31	22	61.56	5	61.14	61.60	17	13,594	0.13%
2019/05/30	3	59.70	2	60.00	60.00	1	13,647	0.01%
2019/05/29	4	58.68	17	58.76	58.00	-13	14,301	-0.09%
2019/05/28	0	0.00	1	60.90	60.90	-1	14,202	-0.01%
2019/05/27	1	60.70	19	60.87	60.50	-18	14,243	-0.13%
2019/05/24	1	59.90	0	0.00	59.80	1	14,355	0.01%
2019/05/23	1	60.00	1	60.20	60.20	0	14,524	0.00%
2019/05/22	6	61.02	1	61.50	60.80	5	14,473	0.03%
2019/05/21	10	61.10	0	0.00	61.50	10	14,511	0.07%
2019/05/16	4	61.60	4	61.70	61.00	0	14,663	0.00%
2019/05/15	1	62.10	1	62.20	62.00	0	14,857	0.00%
2019/05/14	5	60.64	0	0.00	61.50	5	14,930	0.03%
2019/05/13	2	61.40	0	0.00	61.10	2	14,868	0.01%
2019/05/09	2	64.80	0	0.00	64.20	2	14,873	0.01%
2019/05/08	1	65.50	1	65.60	65.90	0	14,917	0.00%
2019/05/07	0	0.00	3	66.03	66.20	-3	15,090	-0.02%
2019/05/06	3	65.07	10	65.20	65.00	-7	15,350	-0.05%
2019/05/03	11	66.37	5	66.38	66.70	6	15,458	0.04%
2019/05/02	20	65.90	1	65.80	65.70	19	15,502	0.12%
2019/04/26	7	66.03	5	65.70	66.00	2	15,443	0.01%
2019/04/25	3	66.07	24	66.45	65.50	-21	15,607	-0.13%
2019/04/24	3	65.43	12	65.52	65.40	-9	15,701	-0.06%
2019/04/23	13	63.92	1	64.40	64.90	12	15,609	0.08%
2019/04/22	0	0.00	1	64.10	63.80	-1	15,427	-0.01%
2019/04/19	1	64.30	2	63.75	63.70	-1	15,609	-0.01%
2019/04/17	1	62.10	8	63.10	63.90	-7	15,680	-0.04%
2019/04/16	0	0.00	2	62.20	62.70	-2	15,271	-0.01%
2019/04/15	0	0.00	7	61.73	61.70	-7	15,292	-0.05%
2019/04/12	6	60.60	15	60.88	60.50	-9	15,430	-0.06%
2019/04/10	0	0.00	1	62.50	62.50	-1	15,541	-0.01%
2019/04/08	5	62.30	4	63.12	63.00	1	15,589	0.01%
2019/04/03	0.2	62.30	2	62.00	62.30	-1.8	15,573	-0.01%
2019/04/02	8	61.59	9	62.04	61.70	-1	15,576	-0.01%
2019/04/01	7	61.11	4	61.30	61.00	3	15,479	0.02%
2019/03/28	2	60.40	0	0.00	60.80	2	15,362	0.01%
2019/03/27	0	0.00	2	60.70	61.10	-2	15,426	-0.01%
2019/03/26	2	61.20	0	0.00	61.00	2	15,503	0.01%
2019/03/25	7	61.24	2	61.10	61.10	5	15,537	0.03%
2019/03/22	27	63.83	24	63.77	63.10	3	15,375	0.02%
2019/03/21	17	62.42	29	62.72	62.80	-12	15,116	-0.08%
2019/03/20	0	0.00	3	60.00	60.60	-3	14,789	-0.02%
2019/03/19	4	59.75	0	0.00	59.70	4	14,829	0.03%
2019/03/18	4	59.40	0	0.00	59.50	4	14,908	0.03%
2019/03/15	6	60.70	7	60.77	60.10	-1	15,087	-0.01%
2019/03/14	4	60.28	3	60.43	60.30	1	14,991	0.01%
2019/03/13	1	60.70	0	0.00	60.10	1	15,174	0.01%
2019/03/12	11	61.03	3	61.03	60.80	8	15,594	0.05%
2019/03/11	4	60.60	2	60.70	60.40	2	15,731	0.01%
2019/03/08	8	60.41	1	60.70	60.50	7	16,027	0.04%
2019/03/07	6	60.12	2	60.10	60.00	4	16,221	0.02%
2019/03/06	19	61.39	12	61.57	61.40	7	16,501	0.04%
2019/03/05	11	63.75	1	63.70	63.10	10	16,394	0.06%
2019/03/04	47	65.25	28	64.95	64.80	19	16,369	0.12%
2019/02/27	10	63.00	6	62.72	62.20	4	15,802	0.03%
2019/02/26	2	62.15	2	62.30	62.00	0	15,710	0.00%
2019/02/22	7	61.33	3	62.23	60.90	4	15,771	0.03%
2019/02/21	1	60.80	3.9	60.85	60.80	-2.9	15,743	-0.02%
2019/02/20	0	0.00	16	60.29	60.60	-16	15,996	-0.10%
2019/02/18	1	60.50	2	60.45	60.20	-1	16,231	-0.01%
2019/02/15	9	60.64	0	0.00	60.00	9	16,456	0.05%
2019/02/14	3	61.83	8	62.48	62.10	-5	16,908	-0.03%
2019/02/13	3	59.83	1	60.30	60.50	2	16,720	0.01%
2019/02/12	4	59.85	1	59.90	60.00	3	16,634	0.02%
2019/02/11	2	59.15	8	59.35	59.00	-6	16,723	-0.04%
2019/01/30	0	0.00	1	60.10	60.10	-1	16,698	-0.01%
2019/01/29	4	59.38	0	0.00	58.80	4	16,892	0.02%
2019/01/28	4.1	60.90	16	60.90	60.80	-11.9	16,946	-0.07%
2019/01/25	12	60.70	5	60.64	60.00	7	17,441	0.04%
2019/01/24	5	58.28	11	58.42	59.60	-6	17,578	-0.03%
2019/01/23	5	57.06	11	56.70	57.00	-6	17,784	-0.03%
2019/01/22	3	56.63	0	0.00	56.50	3	17,962	0.02%
2019/01/21	2	57.05	2	56.90	57.20	0	18,153	0.00%
2019/01/18	0	0.00	4	56.08	56.40	-4	18,315	-0.02%
2019/01/17	9	55.61	13	56.12	55.10	-4	18,690	-0.02%
2019/01/16	25	55.50	27	56.13	56.40	-2	18,690	-0.01%
2019/01/15	1	53.80	0	0.00	53.60	1	18,317	0.01%
2019/01/11	1	54.10	0	0.00	53.50	1	18,682	0.01%
2019/01/10	2	54.30	2	53.00	53.80	0	18,912	0.00%
2019/01/09	2	52.30	2	52.10	52.50	0	19,145	0.00%
2019/01/08	2	51.70	2	52.30	51.70	0	19,658	0.00%
2019/01/07	7	51.99	7	52.00	51.80	0	20,232	0.00%
2019/01/04	2	50.80	2	50.30	51.60	0	20,387	0.00%
2019/01/03	16	52.46	4	54.70	51.50	12	20,481	0.06%
2019/01/02	3	55.17	2	54.80	55.00	1	20,280	0.00%
2018/12/28	20	55.09	4	55.40	55.00	16	20,283	0.08%
2018/12/27	4	55.80	2	55.40	55.80	2	20,546	0.01%
2018/12/26	8	55.13	6	56.33	54.10	2	20,886	0.01%
2018/12/25	0	0.00	4	55.60	57.00	-4	20,699	-0.02%
2018/12/24	2	54.00	6	54.75	56.00	-4	20,630	-0.02%
2018/12/22	4	53.50	0	0.00	53.50	4	20,579	0.02%
2018/12/21	2	53.10	2	53.30	53.90	0	20,769	0.00%
2018/12/20	6	53.20	6	53.25	53.20	0	20,727	0.00%
2018/12/18	0	0.00	5	53.72	54.50	-5	20,886	-0.02%
2018/12/13	0	0.00	1	54.20	54.30	-1	21,248	0.00%
2018/12/12	5	53.22	2	53.30	53.70	3	21,266	0.01%
2018/12/10	10	52.66	2	52.40	52.10	8	21,444	0.04%
2018/12/07	2	55.70	6	55.77	55.70	-4	21,240	-0.02%
2018/12/06	6	55.83	6	56.03	55.00	0	21,318	0.00%
2018/12/05	20	57.01	18	57.06	56.90	2	21,196	0.01%
2018/12/04	29	62.74	8	61.90	62.00	21	20,978	0.10%
2018/12/03	14	63.35	13	63.39	62.80	1	21,411	0.00%
2018/11/30	0	0.00	1	60.60	61.00	-1	21,352	0.00%
2018/11/29	19	62.20	10	61.49	60.30	9	21,074	0.04%
2018/11/28	1	58.30	1	59.20	58.60	0	20,549	0.00%
2018/11/27	12	57.23	29	57.41	58.00	-17	20,421	-0.08%
2018/11/26	3	57.00	4	57.00	57.30	-1	20,280	0.00%
2018/11/23	4	57.20	5	56.78	56.10	-1	20,060	0.00%
2018/11/22	6	58.03	9	58.08	58.00	-3	19,999	-0.02%
2018/11/21	5	57.28	6	57.53	57.80	-1	19,955	-0.01%
2018/11/20	7	56.86	6	56.42	57.50	1	19,930	0.01%
2018/11/19	18	55.80	1	56.90	57.50	17	19,764	0.09%
2018/11/16	0	0.00	2	56.15	54.60	-2	19,540	-0.01%
2018/11/15	5	56.20	1	56.60	55.90	4	19,505	0.02%
2018/11/14	0	0.00	12	56.43	56.50	-12	19,728	-0.06%
2018/11/13	8	55.55	13	55.53	56.20	-5	19,607	-0.03%
2018/11/12	2	53.40	1	54.10	53.80	1	19,062	0.01%
2018/11/09	7	54.03	13	53.42	54.20	-6	19,229	-0.03%
2018/11/08	6	56.10	10	56.20	53.80	-4	19,260	-0.02%
2018/11/07	5	54.40	17	54.76	55.20	-12	19,218	-0.06%
2018/11/06	9	52.84	5	54.28	52.20	4	19,372	0.02%
2018/11/05	9	55.76	11	55.79	55.70	-2	19,130	-0.01%
2018/11/02	13	56.55	26	56.85	56.10	-13	18,950	-0.07%
2018/11/01	20	53.88	5	52.88	54.40	15	18,486	0.08%
2018/10/31	11	50.58	10	50.27	51.40	1	18,245	0.01%
2018/10/30	3	47.73	4	48.34	48.50	-1	18,057	-0.01%
2018/10/29	18	46.33	21	46.61	46.60	-3	18,136	-0.02%
2018/10/26	5	46.42	10	45.54	46.00	-5	18,007	-0.03%
2018/10/25	3	46.18	6	46.26	45.75	-3	17,850	-0.02%
2018/10/24	3	49.30	3	49.65	49.30	0	17,412	0.00%
2018/10/23	5	50.94	1	50.90	50.50	4	17,196	0.02%
2018/10/22	9	51.28	3	52.17	52.50	6	17,104	0.04%
2018/10/19	9	49.87	13	50.43	52.10	-4	17,086	-0.02%
2018/10/18	19	52.24	9	53.01	51.50	10	16,829	0.06%
2018/10/17	13	54.55	5	55.64	54.40	8	16,582	0.05%
2018/10/16	47	55.32	23	55.52	54.10	24	16,399	0.15%
2018/10/15	25	56.20	27	55.28	57.20	-2	15,984	-0.01%
2018/10/12	2	52.75	5	52.34	53.30	-3	15,807	-0.02%
2018/10/11	0	0.00	1	48.70	48.50	-1	16,127	-0.01%
2018/10/08	0	0.00	1	53.00	52.70	-1	15,934	-0.01%
2018/10/05	3	52.60	4	52.48	52.20	-1	16,046	-0.01%
2018/10/04	6	54.50	3	55.70	53.90	3	15,944	0.02%
2018/09/28	3	59.33	2	58.80	58.10	1	16,032	0.01%
2018/09/27	2	59.20	2	59.35	59.80	0	16,022	0.00%
2018/09/26	2	60.30	0	0.00	60.20	2	16,059	0.01%
2018/09/25	1	61.00	3	61.67	61.70	-2	15,996	-0.01%
2018/09/21	6	57.53	7	57.54	58.50	-1	15,787	-0.01%
2018/09/20	5	59.50	0	0.00	59.50	5	15,577	0.03%
2018/09/19	20	60.50	0	0.00	60.00	20	15,619	0.13%
2018/09/18	3	59.57	2	59.30	59.30	1	15,521	0.01%
2018/09/17	6	61.20	13	60.90	61.20	-7	15,653	-0.04%
2018/09/14	2	59.40	4	59.43	59.60	-2	15,536	-0.01%
2018/09/13	1	56.70	1	57.70	57.50	0	15,487	0.00%
2018/09/12	7	57.90	4	57.65	57.40	3	15,392	0.02%
2018/09/11	15	60.09	2	60.20	60.10	13	15,284	0.09%
2018/09/10	0	0.00	9	58.88	59.40	-9	15,273	-0.06%
2018/09/07	9	57.99	2	59.55	57.50	7	15,057	0.05%
2018/09/06	5	63.86	18	64.30	63.60	-13	14,555	-0.09%
2018/09/05	2	66.70	0	0.00	66.60	2	14,461	0.01%
2018/09/04	6	67.68	0	0.00	67.60	6	14,515	0.04%
2018/09/03	4	66.85	23	68.40	66.70	-19	14,537	-0.13%
2018/08/31	4	68.75	0	0.00	69.70	4	14,532	0.03%
2018/08/28	0	0.00	7	71.59	70.70	-7	14,686	-0.05%
2018/08/27	3	70.00	7	69.30	70.10	-4	14,685	-0.03%
2018/08/24	0	0.00	1	67.70	67.40	-1	14,615	-0.01%
2018/08/23	12	66.88	1	66.90	67.30	11	14,816	0.07%
2018/08/22	11	67.58	11	69.39	67.40	0	15,016	0.00%
2018/08/21	2	68.80	7	68.21	68.50	-5	14,898	-0.03%
2018/08/20	9	65.83	0	0.00	65.70	9	14,733	0.06%
2018/08/17	27	66.98	3	66.67	65.00	24	14,696	0.16%
2018/08/16	2	63.80	11	65.14	67.30	-9	14,730	-0.06%
2018/08/15	1	68.50	0	0.00	67.70	1	14,720	0.01%
2018/08/14	3	68.30	21	69.41	70.20	-18	14,828	-0.12%
2018/08/13	4	69.80	8	69.86	68.90	-4	14,780	-0.03%
2018/08/10	1	73.30	5	73.66	73.20	-4	14,684	-0.03%
2018/08/09	1	74.50	1	74.10	73.80	0	15,217	0.00%
2018/08/07	6	74.05	6	74.22	74.30	0	15,697	0.00%
2018/08/06	8	73.95	12	74.33	73.60	-4	15,527	-0.03%
2018/08/03	16	76.58	5	77.02	75.80	11	15,434	0.07%
2018/08/02	3	78.13	1	78.20	78.40	2	15,088	0.01%
2018/08/01	16	78.43	14	78.61	79.60	2	15,260	0.01%
2018/07/31	2	78.65	0	0.00	78.60	2	15,524	0.01%
2018/07/30	1	80.80	0	0.00	79.60	1	15,472	0.01%
2018/07/27	18	81.84	12	81.60	81.90	6	15,429	0.04%
2018/07/26	1	80.80	2	81.10	81.00	-1	15,483	-0.01%
2018/07/25	17	80.34	8	80.28	80.70	9	15,438	0.06%
2018/07/24	3	78.30	2	79.20	78.70	1	15,313	0.01%
2018/07/23	2	79.00	2	78.50	78.50	0	15,282	0.00%
2018/07/20	3	80.83	30	81.33	80.50	-27	15,145	-0.18%
2018/07/19	14	81.14	2	80.90	80.20	12	14,995	0.08%
2018/07/18	26	85.85	12	85.62	84.00	14	14,804	0.09%
2018/07/16	9	86.76	3	86.27	86.00	6	14,503	0.04%
2018/07/13	11	86.68	13	87.56	88.80	-2	14,830	-0.01%
2018/07/12	14	85.85	9	85.63	86.00	5	14,930	0.03%
2018/07/11	6	83.53	4	83.93	83.60	2	14,854	0.01%
2018/07/10	31	83.67	9	82.97	83.90	22	14,839	0.15%
2018/07/09	3	80.33	3	80.67	81.00	0	14,834	0.00%
2018/07/06	2	79.00	1	79.70	79.30	1	14,766	0.01%
2018/07/04	1	81.80	1	80.90	80.90	0	14,867	0.00%
2018/07/03	0	0.00	5	82.50	81.80	-5	14,987	-0.03%
2018/07/02	2	81.40	0	0.00	81.00	2	15,008	0.01%
2018/06/29	0	0.00	1	83.90	83.20	-1	15,006	-0.01%
2018/06/28	4	83.03	2	82.85	83.00	2	14,896	0.01%
2018/06/27	2	88.10	4	88.15	87.20	-2	14,905	-0.01%
2018/06/26	2	82.75	7	83.23	85.40	-5	14,884	-0.03%
2018/06/25	7	88.44	2	88.50	86.50	5	14,928	0.03%
2018/06/22	0	0.00	2	91.15	92.50	-2	14,980	-0.01%
2018/06/21	0	0.00	1	92.20	92.50	-1	15,189	-0.01%
2018/06/20	0	0.00	1	90.40	90.40	-1	15,469	-0.01%
2018/06/19	14	92.61	1	92.50	90.60	13	15,738	0.08%
2018/06/15	1	92.40	4	92.53	92.30	-3	15,984	-0.02%
2018/06/14	0	0.00	652	92.25	93.00	-652	16,223	-4.02%	大賣/鉅額交易
2018/06/13	13	95.22	2	94.20	94.00	11	16,634	0.07%
2018/06/12	7	98.49	1	98.00	97.60	6	17,044	0.04%
2018/06/11	4	99.68	1	99.80	100.50	3	17,150	0.02%
2018/06/08	3	99.67	4	101.00	99.80	-1	17,589	-0.01%
2018/06/07	0	0.00	353	99.81	101.00	-353	18,378	-1.92%	大賣/鉅額交易
2018/06/06	2	99.85	68	100.09	100.00	-66	18,443	-0.36%
2018/06/05	5	100.70	145	99.96	101.00	-140	18,596	-0.75%	大賣/鉅額交易
2018/06/04	2	98.40	4	99.58	100.50	-2	18,828	-0.01%
2018/06/01	3	97.63	1	97.60	97.50	2	18,800	0.01%
2018/05/31	2	98.00	33	98.54	99.60	-31	18,818	-0.16%
2018/05/30	25	96.14	4	95.53	96.50	21	18,634	0.11%
2018/05/29	12	98.85	2	99.60	98.90	10	18,503	0.05%
2018/05/28	12	99.19	6	99.42	99.30	6	18,719	0.03%
2018/05/25	3	102.83	3	102.67	100.50	0	19,323	0.00%
2018/05/24	1	100.00	1	102.00	102.00	0	19,520	0.00%
2018/05/23	2	99.00	8	100.50	99.30	-6	19,558	-0.03%
2018/05/22	29	100.77	24	98.40	97.20	5	19,441	0.03%
2018/05/21	5	99.40	1	99.00	99.00	4	19,640	0.02%
2018/05/18	11	99.95	11	98.97	98.90	0	19,694	0.00%
2018/05/17	12	106.04	6.2	103.63	101.50	5.8	19,593	0.03%
2018/05/16	26	98.19	51	99.24	102.50	-25	19,118	-0.13%
2018/05/15	0	0.00	0	95.10	95.50	0	18,718	0.00%
2018/05/14	3	95.47	3	96.57	95.30	0	19,002	0.00%
2018/05/11	308	96.68	124	96.53	95.60	184	19,074	0.96%	大買/大賣/鉅額交易
2018/05/09	1	93.80	2	94.30	94.40	-1	19,083	-0.01%
2018/05/08	1	94.60	1	93.70	94.00	0	18,972	0.00%
2018/05/04	2	91.30	2	91.10	91.70	0	18,653	0.00%
2018/05/03	14	89.67	552	90.04	89.90	-538	18,672	-2.88%	大賣/鉅額交易
2018/05/02	23	92.51	3	91.70	91.70	20	18,748	0.11%
2018/04/30	1	91.60	0	0.00	93.00	1	18,689	0.01%
2018/04/27	4	93.50	4	93.30	93.10	0	18,725	0.00%
2018/04/26	0	0.00	25.1	93.10	91.80	-25.1	18,716	-0.13%
2018/04/25	4	89.88	15	88.71	90.80	-11	18,742	-0.06%
2018/04/24	0	0.00	20	89.20	90.10	-20	18,877	-0.11%
2018/04/23	5	93.12	3	92.63	93.00	2	19,254	0.01%
2018/04/20	6	94.45	4	93.70	92.70	2	19,486	0.01%
2018/04/19	19	96.97	50	95.84	97.90	-31	19,220	-0.16%
2018/04/18	45	92.48	17	93.04	93.10	28	18,841	0.15%
2018/04/17	0	0.00	3	90.20	89.50	-3	18,660	-0.02%
2018/04/16	0	0.00	12	92.40	92.20	-12	18,787	-0.06%
2018/04/13	18	93.93	30	93.85	93.40	-12	18,749	-0.06%
2018/04/12	4	92.20	30	92.35	92.50	-26	18,780	-0.14%
2018/04/11	8	92.93	5	91.94	91.20	3	19,053	0.02%
2018/04/10	5	89.96	5	90.72	91.90	0	19,019	0.00%
2018/04/09	5	88.54	4	88.48	88.50	1	19,053	0.01%
2018/04/03	1	90.60	1	90.50	90.60	0	18,913	0.00%
2018/03/31	1	91.50	1	92.00	92.00	0	18,981	0.00%
2018/03/30	4	92.38	8	92.36	91.80	-4	19,101	-0.02%
2018/03/29	2	91.10	3	91.33	92.30	-1	19,052	-0.01%
2018/03/28	6	91.37	8	91.79	90.70	-2	18,971	-0.01%
2018/03/27	35	94.68	8.1	94.92	95.40	26.9	18,730	0.14%
2018/03/26	12	92.63	3	92.80	92.00	9	18,622	0.05%
2018/03/23	51	93.17	6	93.43	94.50	45	18,478	0.24%
2018/03/22	37	96.98	15	96.88	96.30	22	18,238	0.12%
2018/03/21	82	98.19	24	98.12	99.00	58	17,895	0.32%
2018/03/20	7	95.76	3	95.63	95.00	4	17,524	0.02%
2018/03/19	87	98.14	39.2	95.86	97.00	47.8	17,250	0.28%
2018/03/16	41	93.36	20	93.73	94.20	21	16,725	0.13%
2018/03/15	7	90.33	5	90.44	91.00	2	16,156	0.01%
2018/03/14	28	91.43	0	0.00	89.40	28	16,113	0.17%
2018/03/13	11	89.93	10	87.93	89.90	1	15,958	0.01%
2018/03/12	33	84.20	2	84.75	83.00	31	15,361	0.20%
2018/03/09	115	83.30	19	83.28	83.30	96	15,454	0.62%	大買/
2018/03/08	4	82.00	9	81.13	82.00	-5	15,864	-0.03%
2018/03/07	4	80.30	1	79.80	80.00	3	15,939	0.02%
2018/03/06	1	79.60	13	79.93	79.60	-12	16,308	-0.07%
2018/03/05	1	78.80	0	0.00	78.40	1	16,806	0.01%
2018/03/02	2	78.20	0	0.00	78.40	2	16,955	0.01%
2018/03/01	6	79.58	19	79.66	78.70	-13	16,954	-0.08%
2018/02/27	39	81.59	26	81.91	80.80	13	16,838	0.08%
2018/02/26	2	80.60	1	81.00	81.00	1	16,145	0.01%
2018/02/23	1	79.10	16	79.59	79.90	-15	16,437	-0.09%
2018/02/22	2	79.35	2	79.25	79.30	0	16,460	0.00%
2018/02/21	18	79.62	2	79.65	79.90	16	16,493	0.10%
2018/02/12	0	0.00	5	75.20	76.00	-5	16,049	-0.03%
2018/02/09	2	69.70	102	72.41	73.30	-100	15,942	-0.63%	大賣/
2018/02/08	3	72.77	3	72.93	72.70	0	15,942	0.00%
2018/02/07	2	73.70	169.2	75.03	73.60	-167.2	15,895	-1.05%	大賣/鉅額交易
2018/02/06	3	73.27	0	0.00	72.40	3	15,857	0.02%
2018/02/05	2	76.40	167.1	77.15	77.40	-165.1	15,869	-1.04%	大賣/鉅額交易
2018/02/02	1	80.60	1	80.80	79.60	0	16,005	0.00%
2018/02/01	0	0.00	2	81.00	81.20	-2	16,025	-0.01%
2018/01/31	2	78.40	1	77.50	79.40	1	16,008	0.01%
2018/01/29	2	79.60	2	80.00	78.80	0	16,170	0.00%
2018/01/26	0	0.00	0	79.40	79.40	0	16,229	0.00%
2018/01/25	4	79.25	3	80.43	78.50	1	16,320	0.01%
2018/01/23	3	80.80	2	81.50	80.20	1	16,916	0.01%
2018/01/22	4	79.95	164	80.22	80.50	-160	17,064	-0.94%	大賣/鉅額交易
2018/01/19	20	80.80	0	0.00	80.60	20	17,178	0.12%
2018/01/18	2	82.40	5	82.52	82.00	-3	17,082	-0.02%
2018/01/17	12	81.94	1	83.10	81.00	11	16,966	0.06%
2018/01/15	2	81.80	2	82.80	83.40	0	16,305	0.00%
2018/01/12	2	80.55	0	0.00	81.40	2	16,449	0.01%
2018/01/11	2	79.90	0	0.00	80.30	2	16,696	0.01%
2018/01/10	0	0.00	3	80.27	78.30	-3	17,035	-0.02%
2018/01/09	0	0.00	2	83.30	82.60	-2	17,423	-0.01%
2018/01/08	60	84.67	5	84.48	83.50	55	17,815	0.31%
2018/01/05	0	0.00	23	83.42	83.50	-23	18,110	-0.13%
2018/01/04	3	81.13	3	81.03	81.50	0	17,929	0.00%
2018/01/03	5	80.10	3	80.20	80.30	2	18,254	0.01%
2018/01/02	3	77.63	3	77.17	78.00	0	18,418	0.00%