南亞科 (2408)-華南永昌-忠孝券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
66.6
漲跌
▼0.2
漲幅
-0.30%
成交量
7,659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－華南永昌-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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
2024/05/08	4.1	66.65	0	0.00	66.60	4.1	17,883	0.02%
2024/05/07	17.1	67.11	12	68.84	66.80	5.1	17,914	0.03%
2024/05/06	20.2	67.91	35	68.21	66.90	-14.8	17,662	-0.08%
2024/05/03	1.2	66.12	0	0.00	65.80	1.2	17,378	0.01%
2024/05/02	0.3	66.22	0	0.00	66.60	0.3	17,305	0.00%
2024/04/30	2.1	66.76	0	0.00	66.10	2.1	17,441	0.01%
2024/04/29	0.1	67.10	2	66.90	67.50	-1.9	17,653	-0.01%
2024/04/26	0	0.00	0.1	65.70	65.70	-0.1	17,681	0.00%
2024/04/25	2	64.92	8	65.93	65.60	-6	17,603	-0.03%
2024/04/24	5	65.36	103	65.43	65.50	-98	17,558	-0.56%	大賣/
2024/04/23	2.2	61.84	3	62.10	62.80	-0.8	17,548	0.00%
2024/04/22	28	61.29	2	61.30	61.20	26	17,538	0.15%
2024/04/19	29	61.90	13	62.98	62.00	16	17,518	0.09%
2024/04/18	36	64.54	20	64.57	64.30	16	17,403	0.09%
2024/04/17	115	65.21	0	0.00	64.50	115	17,751	0.65%	大買/鉅額交易
2024/04/16	26.5	68.08	9	65.70	65.50	17.5	17,642	0.10%
2024/04/15	24	69.93	0.1	70.30	70.00	23.9	17,334	0.14%
2024/04/12	16.6	70.99	7	71.96	71.80	9.6	17,232	0.06%
2024/04/11	32	69.61	6	70.78	70.60	26	16,845	0.15%
2024/04/10	17	69.68	23	70.72	70.20	-6	16,560	-0.04%
2024/04/09	51	68.16	3	68.40	68.40	48	16,334	0.29%
2024/04/08	76	68.39	0	0.00	68.10	76	16,321	0.47%
2024/04/03	44	67.93	2	68.00	68.20	42	16,271	0.26%
2024/04/02	62	69.66	6	70.67	69.10	56	16,456	0.34%
2024/04/01	5	68.74	5	68.94	69.40	0	16,546	0.00%
2024/03/29	9	67.53	0	0.00	67.70	9	16,468	0.05%
2024/03/28	20	67.75	4	68.30	67.60	16	16,442	0.10%
2024/03/27	43	67.93	1	68.30	67.90	42	16,791	0.25%
2024/03/26	31	68.42	10	68.73	68.10	21	16,954	0.12%
2024/03/25	2	68.30	1	68.30	68.50	1	16,725	0.01%
2024/03/22	18	69.42	4	70.25	69.60	14	16,622	0.08%
2024/03/21	46	65.37	164	66.32	67.60	-118	15,466	-0.76%	大賣/鉅額交易
2024/03/20	18.1	62.15	2	62.10	61.50	16.1	14,939	0.11%
2024/03/19	24	62.53	5	62.46	62.30	19	15,179	0.13%
2024/03/18	45	62.26	4	62.65	62.40	41	15,160	0.27%
2024/03/15	5	63.74	0	0.00	63.90	5	15,090	0.03%
2024/03/14	19	63.60	5	64.30	63.80	14	15,053	0.09%
2024/03/13	16	63.52	2	63.30	63.30	14	15,008	0.09%
2024/03/12	4	65.40	1	65.90	65.70	3	14,785	0.02%
2024/03/11	52.2	66.00	61	66.75	65.80	-8.8	14,793	-0.06%
2024/03/08	50	65.58	6	65.67	65.00	44	14,679	0.30%
2024/03/07	53	66.03	20	66.27	65.70	33	14,685	0.22%
2024/03/06	16	65.53	4	65.05	65.10	12	14,756	0.08%
2024/03/05	5	65.98	2	65.90	65.80	3	15,155	0.02%
2024/03/04	69	66.36	60	66.74	66.50	9	15,704	0.06%
2024/03/01	59	66.01	52	66.41	66.30	7	16,281	0.04%
2024/02/29	1	67.30	50	67.40	67.30	-49	16,437	-0.30%
2024/02/27	78	66.85	2	69.00	66.30	76	16,604	0.46%
2024/02/26	0	0.00	2	67.90	67.90	-2	16,550	-0.01%
2024/02/23	1	67.90	52	68.96	67.70	-51	16,648	-0.31%
2024/02/22	10	67.04	7	67.66	68.10	3	16,559	0.02%
2024/02/20	1.1	67.78	5	67.46	67.80	-4	16,506	-0.02%
2024/02/19	8	66.00	2	66.70	66.60	6	16,388	0.04%
2024/02/16	9	65.22	2	65.40	65.90	7	16,442	0.04%
2024/02/15	16	67.58	6	66.35	65.40	10	16,233	0.06%
2024/02/05	56	67.28	0	0.00	68.20	56	15,749	0.36%
2024/02/02	17	68.21	0	0.00	67.60	17	15,710	0.11%
2024/01/31	4	68.90	0	0.00	68.70	4	15,589	0.03%
2024/01/30	8	69.84	3	69.60	69.30	5	15,632	0.03%
2024/01/29	2	70.70	0	0.00	70.80	2	15,743	0.01%
2024/01/26	7	70.73	2	70.60	71.00	5	15,757	0.03%
2024/01/25	5	71.10	0	0.00	71.00	5	15,800	0.03%
2024/01/24	6	71.42	22	72.20	71.60	-16	15,743	-0.10%
2024/01/23	17	70.75	11	71.75	70.70	6	15,551	0.04%
2024/01/22	44	69.07	0	0.00	69.30	44	15,291	0.29%
2024/01/19	1	68.80	3	69.13	69.30	-2	15,260	-0.01%
2024/01/18	18	68.24	0	0.00	68.20	18	15,318	0.12%
2024/01/17	14	68.93	3	69.70	67.80	11	15,230	0.07%
2024/01/16	15	70.07	0	0.00	69.40	15	15,127	0.10%
2024/01/12	10	68.85	0	0.00	68.80	10	14,915	0.07%
2024/01/11	4	70.53	10	68.00	69.40	-6	14,862	-0.04%
2024/01/10	6	71.67	0	0.00	71.50	6	14,549	0.04%
2024/01/09	4	73.28	0	0.00	72.60	4	14,570	0.03%
2024/01/08	4	74.20	0	0.00	73.10	4	14,541	0.03%
2024/01/05	1	74.30	0	0.00	74.70	1	14,614	0.01%
2024/01/04	6	73.37	2	74.10	74.40	4	14,802	0.03%
2024/01/03	10	74.42	0	0.00	73.10	10	14,861	0.07%
2024/01/02	12	77.50	2	78.00	76.50	10	14,627	0.07%
2023/12/29	8	77.84	4	78.03	78.00	4	14,616	0.03%
2023/12/28	12.1	79.04	2	79.00	78.30	10.1	14,536	0.07%
2023/12/27	9.1	78.68	50	79.60	79.70	-41	14,374	-0.28%
2023/12/26	1	77.10	4	77.35	78.00	-3	14,081	-0.02%
2023/12/25	2	75.20	0	0.00	75.40	2	14,281	0.01%
2023/12/22	28	77.38	63	78.50	75.90	-35	14,305	-0.24%
2023/12/21	1	71.30	39	75.09	75.40	-38	13,770	-0.28%
2023/12/20	10	72.80	2	71.90	71.80	8	13,486	0.06%
2023/12/19	6	73.15	0	0.00	73.10	6	13,411	0.04%
2023/12/18	56	73.59	0	0.00	73.40	56	13,450	0.42%
2023/12/15	15	74.22	96	75.25	74.50	-81	13,379	-0.61%
2023/12/14	38	74.39	80	74.86	72.80	-42	12,831	-0.33%
2023/12/13	0	0.00	2	73.70	73.70	-2	12,607	-0.02%
2023/12/12	12	73.24	11	73.92	72.50	1	12,936	0.01%
2023/12/11	4	72.05	1	72.10	72.20	3	12,912	0.02%
2023/12/08	3	71.67	1	72.00	72.10	2	12,959	0.02%
2023/12/04	18	73.72	0	0.00	74.00	18	12,581	0.14%
2023/12/01	18	73.83	1	73.70	73.70	17	12,372	0.14%
2023/11/30	6	73.97	31	74.83	75.00	-25	12,116	-0.21%
2023/11/29	2	72.70	2	73.80	74.20	0	11,568	0.00%
2023/11/28	14	72.19	85	72.85	73.50	-71	11,080	-0.64%
2023/11/27	0	0.00	1	69.50	70.10	-1	10,413	-0.01%
2023/11/24	1	69.50	0	0.00	70.80	1	10,125	0.01%
2023/11/22	2	69.70	5	70.60	70.70	-3	9,571	-0.03%
2023/11/21	12	70.48	1	70.50	70.60	11	9,356	0.12%
2023/11/20	6	69.92	7	70.54	70.00	-1	9,141	-0.01%
2023/11/16	1	67.80	2	67.10	67.20	-1	8,874	-0.01%
2023/11/15	0	0.00	2	68.45	67.60	-2	8,836	-0.02%
2023/11/14	7	65.91	38	66.15	66.10	-31	8,635	-0.36%
2023/11/13	2	63.35	0	0.00	63.60	2	8,651	0.02%
2023/11/10	2	64.05	2	63.75	63.70	0	8,596	0.00%
2023/11/09	0	0.00	7	64.70	64.60	-7	8,583	-0.08%
2023/11/07	8	66.30	29	65.80	65.90	-21	8,693	-0.24%
2023/11/06	51	64.62	3	65.37	65.40	48	8,664	0.55%
2023/11/03	1	66.20	1	66.20	66.10	0	8,452	0.00%
2023/11/02	1	65.10	2	65.75	65.60	-1	8,451	-0.01%
2023/11/01	4	64.78	1	64.60	64.50	3	8,360	0.04%
2023/10/31	26	65.27	14	65.80	64.70	12	8,416	0.14%
2023/10/30	0	0.00	5	64.30	64.90	-5	8,489	-0.06%
2023/10/27	11	64.89	0	0.00	64.80	11	8,531	0.13%
2023/10/26	2	66.60	0	0.00	66.10	2	8,531	0.02%
2023/10/24	1	67.80	1	68.40	67.80	0	8,898	0.00%
2023/10/23	1	69.50	6	69.77	69.60	-5	8,945	-0.06%
2023/10/20	1	69.80	0	0.00	70.30	1	8,977	0.01%
2023/10/18	5	70.70	2	70.10	70.20	3	8,999	0.03%
2023/10/17	1	70.50	0	0.00	70.90	1	8,886	0.01%
2023/10/16	1	70.60	1	70.60	70.60	0	8,898	0.00%
2023/10/13	0	0.00	1	70.50	70.80	-1	8,919	-0.01%
2023/10/12	16	68.45	16	69.54	71.00	0	8,808	0.00%
2023/10/11	11.1	69.09	11	70.48	70.70	0.1	8,569	0.00%
2023/10/06	25	69.24	6	69.45	69.20	19	8,525	0.22%
2023/10/05	3	69.37	19	69.61	69.50	-16	8,578	-0.19%
2023/10/04	14	67.67	3	67.70	67.70	11	8,613	0.13%
2023/10/03	21	69.18	19	69.26	68.10	2	8,654	0.02%
2023/10/02	7	67.20	49	67.78	67.60	-42	8,587	-0.49%
2023/09/28	49	66.72	0	0.00	65.60	49	8,542	0.57%
2023/09/27	1	69.70	0	0.00	69.80	1	8,234	0.01%
2023/09/22	8	71.98	4	72.30	72.00	4	8,461	0.05%
2023/09/21	0	0.00	5	72.24	72.80	-5	8,584	-0.06%
2023/09/20	3	70.33	1	71.00	70.70	2	8,534	0.02%
2023/09/19	20	72.08	3	72.10	71.70	17	8,729	0.19%
2023/09/18	31	71.99	12	73.87	72.30	19	8,931	0.21%
2023/09/15	2	71.20	46	72.73	72.40	-44	9,068	-0.49%
2023/09/14	0	0.00	6	69.93	70.00	-6	8,745	-0.07%
2023/09/13	0	0.00	3	68.33	68.40	-3	8,704	-0.03%
2023/09/12	0	0.00	2	66.80	66.80	-2	8,869	-0.02%
2023/09/11	2	65.70	1	66.10	65.70	1	8,993	0.01%
2023/09/08	0	0.00	1	67.20	67.20	-1	9,209	-0.01%
2023/09/07	7	68.09	3	67.20	67.20	4	9,409	0.04%
2023/09/05	4	67.45	2	67.80	68.10	2	9,499	0.02%
2023/09/04	4	67.45	0	0.00	67.60	4	9,556	0.04%
2023/09/01	3	69.40	30	69.23	68.20	-27	9,565	-0.28%
2023/08/31	5	67.30	7	67.93	66.60	-2	9,428	-0.02%
2023/08/30	1	66.50	2	66.80	66.70	-1	9,383	-0.01%
2023/08/29	0	0.00	5	66.20	66.20	-5	9,505	-0.05%
2023/08/21	5	64.20	1	64.40	63.40	4	10,899	0.04%
2023/08/18	3	64.87	1	65.60	64.60	2	11,063	0.02%
2023/08/17	11	63.04	56	65.96	65.60	-45	11,119	-0.40%
2023/08/16	11	63.30	4	63.50	63.70	7	11,260	0.06%
2023/08/15	6	66.03	0	0.00	64.60	6	11,326	0.05%
2023/08/14	52	65.14	0	0.00	64.90	52	11,543	0.45%
2023/08/10	9	67.84	0	0.00	67.10	9	11,789	0.08%
2023/08/09	6	68.47	0	0.00	68.90	6	11,769	0.05%
2023/08/07	0	0.00	4	70.10	70.00	-4	11,760	-0.03%
2023/08/04	13	69.22	15	70.09	69.90	-2	11,794	-0.02%
2023/08/02	59	69.87	27	70.29	69.10	32	11,778	0.27%
2023/08/01	16	71.59	0	0.00	71.00	16	11,775	0.14%
2023/07/31	26	73.57	0	72.60	72.30	26	11,778	0.22%
2023/07/28	1	73.11	42	74.47	74.80	-41	11,713	-0.35%
2023/07/27	10	70.90	80	70.92	71.40	-70	11,480	-0.61%
2023/07/26	27	66.80	1	67.70	67.10	26	11,341	0.23%
2023/07/25	27.2	68.37	17	68.20	68.20	10.2	11,414	0.09%
2023/07/24	32	69.53	0	0.00	69.30	32	11,413	0.28%
2023/07/21	14	69.36	8	69.86	70.10	6	11,443	0.05%
2023/07/19	20	70.30	6	71.33	70.40	14	11,461	0.12%
2023/07/18	18	71.01	0	0.00	69.50	18	11,413	0.16%
2023/07/17	17	71.02	29	71.99	71.70	-12	11,465	-0.10%
2023/07/14	16	70.91	15	71.61	71.70	1	11,512	0.01%
2023/07/13	1	71.30	130	71.48	70.90	-129	11,526	-1.12%	大賣/鉅額交易
2023/07/12	23	69.52	11	70.41	70.10	12	11,523	0.10%
2023/07/11	7	70.00	4	70.65	69.90	3	11,521	0.03%
2023/07/10	36	70.19	3	70.43	69.70	33	11,643	0.28%
2023/07/07	24	68.50	0	0.00	69.10	24	12,084	0.20%
2023/07/06	4	69.78	3	70.27	70.10	1	12,369	0.01%
2023/07/05	15	69.97	11	70.18	70.10	4	12,646	0.03%
2023/07/04	19	70.06	3	70.00	70.40	16	12,939	0.12%
2023/07/03	40	70.30	2	70.40	70.10	38	13,198	0.29%
2023/06/30	36	70.36	0	0.00	70.80	36	13,756	0.26%
2023/06/29	60	72.08	32	72.75	72.20	28	13,957	0.20%
2023/06/28	31	70.18	15	70.07	69.50	16	13,915	0.11%
2023/06/27	21	71.44	2	72.00	70.80	19	13,928	0.14%
2023/06/26	36	72.87	10	72.70	73.00	26	13,798	0.19%
2023/06/21	74	74.66	0	0.00	74.60	74	13,909	0.53%
2023/06/20	32	77.52	0	0.00	77.40	32	13,709	0.23%
2023/06/19	9	78.16	0	0.00	78.00	9	13,645	0.07%
2023/06/16	1	77.90	38	77.52	78.50	-37	13,584	-0.27%
2023/06/14	1	75.40	5	75.76	76.20	-4	13,331	-0.03%
2023/06/13	0	0.00	46	74.28	74.80	-46	13,089	-0.35%
2023/06/12	0	0.00	26	72.95	72.90	-26	12,895	-0.20%
2023/06/08	29	71.01	0	0.00	70.20	29	12,837	0.23%
2023/06/07	26	71.58	0	0.00	71.90	26	12,807	0.20%
2023/06/06	20	71.93	0	0.00	72.40	20	12,914	0.15%
2023/06/05	14	72.19	3	72.40	72.10	11	13,136	0.08%
2023/06/02	1	72.90	25	73.33	72.90	-24	13,091	-0.18%
2023/06/01	64	71.68	0	0.00	71.40	64	12,992	0.49%
2023/05/31	0	0.00	31	72.71	73.50	-31	12,867	-0.24%
2023/05/30	0	0.00	38	71.56	71.90	-38	12,652	-0.30%
2023/05/29	14.1	71.21	5	71.30	71.20	9.1	12,614	0.07%
2023/05/26	4	71.55	1	73.00	71.90	3	12,517	0.02%
2023/05/25	0	0.00	41	71.88	72.40	-41	12,261	-0.33%
2023/05/24	12	69.47	0	0.00	69.90	12	11,824	0.10%
2023/05/23	9	68.83	25	69.74	69.90	-16	11,637	-0.14%
2023/05/22	32	69.93	36	70.23	70.10	-4	11,504	-0.03%
2023/05/19	22	69.17	45	69.84	69.90	-23	11,249	-0.20%
2023/05/18	51	69.89	74.2	69.56	69.30	-23.2	11,183	-0.21%
2023/05/17	0.2	68.20	90	67.91	68.00	-89.8	10,951	-0.82%
2023/05/16	12	64.97	0	0.00	64.60	12	10,611	0.11%
2023/05/15	0	0.00	29	64.25	63.90	-29	10,610	-0.27%
2023/05/12	6	62.80	0	0.00	63.80	6	10,608	0.06%
2023/05/11	29	63.60	0	0.00	63.30	29	10,652	0.27%
2023/05/10	9	64.23	0	0.00	64.20	9	10,683	0.08%
2023/05/09	10	64.44	0	0.00	64.70	10	10,660	0.09%
2023/05/08	9	65.81	5	64.80	64.80	4	10,677	0.04%
2023/05/05	58	66.79	0	0.00	66.70	58	10,645	0.54%
2023/05/04	5	66.90	36	67.49	68.00	-31	10,703	-0.29%
2023/05/03	10	66.79	0	0.00	67.10	10	10,701	0.09%
2023/05/02	48	66.91	14	67.21	66.70	34	10,809	0.31%
2023/04/28	15	67.08	26	67.61	67.80	-11	11,092	-0.10%
2023/04/27	16	64.64	30	64.97	65.60	-14	10,915	-0.13%
2023/04/26	5	62.60	5	63.30	64.10	0	10,929	0.00%
2023/04/25	32	63.81	5	65.30	63.50	27	10,897	0.25%
2023/04/24	6	63.97	3	64.97	64.20	3	10,804	0.03%
2023/04/21	3	64.33	3	64.70	64.50	0	10,840	0.00%
2023/04/20	44	65.70	0	0.00	65.50	44	10,849	0.41%
2023/04/19	9	67.10	0	0.00	67.00	9	10,886	0.08%
2023/04/18	15	67.19	1	67.90	67.30	14	10,914	0.13%
2023/04/17	1	68.10	23	67.26	68.00	-22	11,094	-0.20%
2023/04/14	0	0.00	1	67.80	67.60	-1	11,065	-0.01%
2023/04/13	43	67.94	1	67.70	67.50	42	11,035	0.38%
2023/04/12	31	69.20	0	0.00	69.10	31	10,786	0.29%
2023/04/11	5	68.02	22	68.59	68.20	-17	10,277	-0.17%
2023/04/10	8	66.98	16	66.60	66.70	-8	9,887	-0.08%
2023/04/07	0	0.00	13	68.48	68.60	-13	9,551	-0.14%
2023/04/06	17	65.28	33	66.29	66.40	-16	9,152	-0.17%
2023/03/31	3	66.57	140	66.50	66.50	-137	8,839	-1.55%	大賣/鉅額交易
2023/03/30	23	63.83	29	64.58	63.90	-6	8,287	-0.07%
2023/03/29	35	61.53	2	61.50	61.00	33	7,940	0.42%
2023/03/28	11	62.63	10	62.60	62.50	1	7,909	0.01%
2023/03/27	11	62.75	11	63.35	63.20	0	7,836	0.00%
2023/03/24	22	63.43	25	62.57	63.30	-3	7,789	-0.04%
2023/03/23	40	60.05	3	60.23	59.80	37	7,417	0.50%
2023/03/22	5	59.46	0	0.00	59.10	5	7,411	0.07%
2023/03/21	23	58.66	0	0.00	58.60	23	7,446	0.31%
2023/03/17	1	58.40	1	58.70	59.30	0	7,553	0.00%
2023/03/16	1	57.80	0	0.00	57.70	1	7,489	0.01%
2023/03/13	1	58.70	1	58.70	58.50	0	7,760	0.00%
2023/03/10	1	58.30	0	0.00	58.70	1	7,943	0.01%
2023/03/09	6	60.10	6	60.90	59.10	0	8,062	0.00%
2023/03/08	4	61.00	2	59.90	61.00	2	8,128	0.02%
2023/03/06	3	57.63	0	0.00	57.70	3	8,223	0.04%
2023/03/03	0	0.00	3	57.97	57.90	-3	8,220	-0.04%
2023/03/02	3	57.33	0	0.00	57.30	3	8,249	0.04%
2023/03/01	18	57.71	0	0.00	57.30	18	8,250	0.22%
2023/02/24	23	59.03	2	58.80	58.40	21	8,296	0.25%
2023/02/23	9	58.83	80	59.00	59.50	-71	8,398	-0.85%
2023/02/22	11	58.95	22	59.00	58.70	-11	8,649	-0.13%
2023/02/21	10	60.15	90	60.13	60.40	-80	8,811	-0.91%
2023/02/20	4	59.78	0	0.00	60.00	4	8,908	0.04%
2023/02/17	15	59.79	10	60.00	59.70	5	9,019	0.06%
2023/02/16	5	59.80	8	59.70	59.70	-3	9,137	-0.03%
2023/02/15	2	58.10	0	0.00	58.50	2	9,312	0.02%
2023/02/14	3	58.40	0	0.00	58.40	3	9,351	0.03%
2023/02/07	2	58.20	0	0.00	58.20	2	9,763	0.02%
2023/02/06	10	58.35	0	0.00	58.10	10	9,798	0.10%
2023/02/01	0	0.00	1	58.10	58.20	-1	9,842	-0.01%
2023/01/31	57	58.39	0	0.00	57.80	57	9,858	0.58%
2023/01/30	20	59.45	12	60.40	60.30	8	9,772	0.08%
2023/01/17	10	57.20	0	0.00	57.70	10	9,566	0.10%
2023/01/13	110	55.95	1	56.50	56.00	109	9,885	1.10%	大買/鉅額交易
2023/01/11	5	56.60	2	57.00	57.00	3	10,492	0.03%
2023/01/10	66	56.76	26	56.93	56.50	40	10,614	0.38%
2023/01/09	3	55.50	238	55.76	56.70	-235	10,734	-2.19%	大賣/鉅額交易
2023/01/06	20	53.95	0	0.00	55.00	20	11,045	0.18%
2023/01/05	100	55.18	80	55.10	54.90	20	11,150	0.18%
2023/01/04	5	53.36	6	53.90	54.10	-1	11,365	-0.01%
2022/12/30	3	51.70	3	51.60	51.20	0	11,434	0.00%
2022/12/29	3	50.60	0	0.00	51.80	3	11,613	0.03%
2022/12/27	2	52.05	0	0.00	51.90	2	12,174	0.02%
2022/12/23	10	50.90	0	0.00	51.40	10	12,550	0.08%
2022/12/22	5	51.60	100	51.66	51.70	-95	12,618	-0.75%
2022/12/21	36	51.78	46	52.11	51.50	-10	12,675	-0.08%
2022/12/20	20	52.33	4	53.10	52.00	16	12,632	0.13%
2022/12/14	0	0.00	4	55.10	55.50	-4	12,755	-0.03%
2022/12/13	4	54.85	0	0.00	54.80	4	12,848	0.03%
2022/12/09	0	0.00	2	54.30	53.70	-2	13,049	-0.02%
2022/12/07	10	53.60	0	0.00	53.50	10	13,037	0.08%
2022/12/06	90	54.39	0	0.00	54.30	90	12,971	0.69%
2022/12/02	0.1	56.50	0	0.00	56.10	0.1	12,759	0.00%
2022/11/30	10	56.40	20	56.75	56.80	-10	12,465	-0.08%
2022/11/29	15.1	56.94	20	56.80	57.20	-4.9	12,256	-0.04%
2022/11/25	10.1	59.50	10	60.20	59.70	0.1	11,941	0.00%
2022/11/24	0	0.00	40	60.18	59.90	-40	11,927	-0.34%
2022/11/23	0	0.00	20	60.05	59.80	-20	11,862	-0.17%
2022/11/21	30	58.50	0	0.00	58.40	30	11,699	0.26%
2022/11/18	0	0.00	1	61.20	60.70	-1	11,515	-0.01%
2022/11/15	4	59.70	0	0.00	59.70	4	10,935	0.04%
2022/11/14	0	60.00	9	60.12	59.90	-9	10,840	-0.08%
2022/11/11	47	59.28	118	59.69	59.80	-71	10,735	-0.66%	大賣/
2022/11/10	28	57.36	0	0.00	58.00	28	10,519	0.27%
2022/11/09	4	57.50	36	57.97	58.10	-32	10,463	-0.31%
2022/11/08	1	57.10	0	0.00	57.10	1	10,372	0.01%
2022/11/07	5	56.90	68	56.85	56.90	-63	10,263	-0.61%
2022/11/04	21	54.63	13	54.90	54.90	8	10,120	0.08%
2022/11/03	3	56.00	56	55.77	56.00	-53	10,076	-0.53%
2022/11/02	6	54.20	6	54.77	54.80	0	9,990	0.00%
2022/10/31	0	0.00	43	54.77	54.50	-43	10,018	-0.43%
2022/10/28	23	53.44	0	0.00	53.10	23	9,982	0.23%
2022/10/27	3	54.70	18	55.28	55.00	-15	9,909	-0.15%
2022/10/26	2	54.25	5	54.72	54.50	-3	9,927	-0.03%
2022/10/25	22	54.60	1	55.50	54.10	21	9,873	0.21%
2022/10/24	10	56.45	0	0.00	55.60	10	9,777	0.10%
2022/10/21	2	55.70	24	56.20	55.70	-22	9,588	-0.23%
2022/10/20	4	54.30	10	55.30	55.70	-6	9,364	-0.06%
2022/10/19	30	53.97	0.3	53.80	53.80	29.7	9,033	0.33%
2022/10/18	2	55.80	2	56.90	55.80	0	8,832	0.00%
2022/10/17	34.3	54.18	0	0.00	56.20	34.3	8,778	0.39%
2022/10/14	3	54.40	192	53.57	55.20	-189	8,617	-2.19%	大賣/鉅額交易
2022/10/13	15	51.69	6	51.53	51.40	9	8,335	0.11%
2022/10/12	9	51.19	22	52.45	52.70	-13	8,264	-0.16%
2022/10/07	0	0.00	10	50.22	50.20	-10	8,109	-0.12%
2022/10/06	9	50.39	0	0.00	50.20	9	8,135	0.11%
2022/10/05	0	0.00	5	51.08	51.40	-5	8,133	-0.06%
2022/10/04	1	48.95	14	49.72	49.95	-13	7,909	-0.16%
2022/10/03	4	47.03	0	0.00	47.55	4	7,827	0.05%
2022/09/30	0	0.00	29	47.83	48.95	-29	7,875	-0.37%
2022/09/28	45	46.17	18	45.58	45.50	27	7,919	0.34%
2022/09/26	2	45.80	0	0.00	45.65	2	8,021	0.02%
2022/09/22	3	46.25	0	0.00	46.80	3	8,624	0.03%
2022/09/20	18	47.68	13	47.65	47.65	5	8,687	0.06%
2022/09/19	4	48.43	0	0.00	48.60	4	8,575	0.05%
2022/09/16	10	49.36	0	0.00	49.10	10	8,503	0.12%
2022/09/14	3	50.47	3	51.00	50.70	0	8,371	0.00%
2022/09/07	3	50.10	9	51.10	50.60	-6	8,413	-0.07%
2022/09/05	8	51.33	0	0.00	51.10	8	8,515	0.09%
2022/09/01	1	52.70	0	0.00	52.60	1	8,715	0.01%
2022/08/30	0	0.00	1	52.70	52.70	-1	8,656	-0.01%
2022/08/26	2	54.10	0	0.00	53.50	2	8,694	0.02%
2022/08/24	6	52.75	0	0.00	52.60	6	8,725	0.07%
2022/08/22	5	53.70	0	0.00	53.90	5	8,938	0.06%
2022/08/19	1	54.40	0	0.00	54.30	1	9,026	0.01%
2022/08/18	26	53.72	0	0.00	53.60	26	9,061	0.29%
2022/08/17	0	0.00	20	55.00	55.00	-20	9,063	-0.22%
2022/08/16	1	53.50	0	0.00	53.80	1	9,084	0.01%
2022/08/12	2	54.10	3	53.93	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	1	53.10	53.00	-1	9,076	-0.01%
2022/08/10	12	52.04	0	0.00	51.60	12	9,107	0.13%
2022/08/09	5	52.80	0	0.00	52.90	5	9,129	0.05%
2022/08/08	18	52.84	0	0.00	53.10	18	9,293	0.19%
2022/08/05	0	0.00	5	53.30	53.20	-5	9,286	-0.05%
2022/08/04	11	50.64	0	0.00	51.00	11	9,258	0.12%
2022/08/03	10	51.22	0	0.00	51.20	10	9,277	0.11%
2022/08/02	45	51.20	85	50.27	50.40	-40	9,277	-0.43%
2022/08/01	30	52.23	0	0.00	52.20	30	9,213	0.33%
2022/07/29	13	52.20	0	0.00	52.30	13	9,232	0.14%
2022/07/27	5	52.10	0	0.00	52.60	5	9,368	0.05%
2022/07/25	10	52.50	0	0.00	52.70	10	9,434	0.11%
2022/07/22	5	53.20	0	0.00	53.70	5	9,419	0.05%
2022/07/21	0	0.00	13	54.14	54.30	-13	9,328	-0.14%
2022/07/20	3	53.93	3	53.90	53.40	0	9,332	0.00%
2022/07/19	10	53.30	0	0.00	53.00	10	9,270	0.11%
2022/07/18	5	53.20	11	54.34	54.20	-6	9,209	-0.07%
2022/07/14	0	0.00	2	49.90	49.85	-2	8,934	-0.02%
2022/07/13	10	49.18	0	0.00	49.00	10	8,893	0.11%
2022/07/12	20	47.65	20	47.20	47.35	0	8,762	0.00%
2022/07/11	20	48.60	0	0.00	49.00	20	8,699	0.23%
2022/07/08	30	49.77	5	50.80	49.65	25	8,838	0.28%
2022/07/07	5	48.40	22	49.83	50.50	-17	8,699	-0.20%
2022/07/06	15	48.75	0	0.00	48.60	15	8,629	0.17%
2022/07/05	17	48.29	0	0.00	49.40	17	8,597	0.20%
2022/07/04	40	48.52	0	0.00	49.15	40	8,559	0.47%
2022/07/01	115	48.62	0	0.00	48.30	115	8,567	1.34%	大買/鉅額交易
2022/06/30	86	49.58	10	49.60	49.40	76	8,490	0.90%
2022/06/29	0	0.00	50	57.50	57.10	-50	8,100	-0.62%
2022/06/28	0	0.00	320	58.45	58.90	-320	8,053	-3.97%	大賣/鉅額交易
2022/06/24	0	0.00	10	59.00	58.90	-10	8,109	-0.12%
2022/06/23	10	58.25	0	0.00	58.30	10	8,157	0.12%
2022/06/22	20	59.20	0	0.00	58.10	20	8,481	0.24%
2022/06/20	13	59.42	1	59.10	59.50	12	8,978	0.13%
2022/06/17	20	59.65	0	0.00	60.10	20	9,071	0.22%
2022/06/16	19	60.92	0	0.00	60.40	19	9,037	0.21%
2022/06/14	15.3	61.48	0	0.00	62.20	15.3	9,057	0.17%
2022/06/09	0.2	66.00	0	0.00	65.70	0.2	9,270	0.00%
2022/06/08	0.3	65.90	0	0.00	66.10	0.3	9,338	0.00%
2022/05/30	0	0.00	1	64.90	65.80	-1	9,947	-0.01%
2022/05/27	1.3	63.69	0	0.00	63.90	1.3	9,937	0.01%
2022/05/26	8	64.56	0	0.00	63.50	8	9,990	0.08%
2022/05/25	5	64.30	0	0.00	64.70	5	10,029	0.05%
2022/05/24	56	65.54	1	64.30	64.30	55	10,158	0.54%
2022/05/23	10	66.10	0	0.00	66.40	10	10,161	0.10%
2022/05/20	0	0.00	1	66.80	66.80	-1	10,280	-0.01%
2022/05/19	1	65.90	0	0.00	66.90	1	10,442	0.01%
2022/05/18	13	67.68	31	67.80	67.20	-18	10,704	-0.17%
2022/05/16	1	66.90	0	0.00	66.90	1	11,396	0.01%
2022/05/11	70	64.90	0	0.00	65.20	70	11,594	0.60%
2022/05/06	1	66.60	5	66.40	66.80	-4	11,759	-0.03%
2022/05/05	1	66.90	5	67.40	67.00	-4	11,942	-0.03%
2022/04/29	20	65.00	5	65.80	65.60	15	11,874	0.13%
2022/04/27	15	62.27	0	0.00	63.20	15	11,955	0.13%
2022/04/25	20	64.13	0	0.00	64.30	20	11,900	0.17%
2022/04/18	10	63.74	0	0.00	63.80	10	11,730	0.09%
2022/04/15	5	63.96	0	0.00	63.90	5	11,730	0.04%
2022/04/14	18	64.38	0	0.00	64.10	18	11,775	0.15%
2022/04/12	10	65.50	0	0.00	65.50	10	11,716	0.09%
2022/04/08	0	0.00	3	66.70	66.80	-3	11,691	-0.03%
2022/04/07	6	66.82	0	0.00	66.20	6	11,833	0.05%
2022/04/06	13	66.85	0	0.00	66.60	13	11,677	0.11%
2022/03/31	0	0.00	2	69.85	69.20	-2	11,373	-0.02%
2022/03/29	8	69.00	0	0.00	69.00	8	11,401	0.07%
2022/03/28	7	68.71	5	67.80	69.80	2	11,703	0.02%
2022/03/25	25	69.38	13	69.52	68.90	12	11,833	0.10%
2022/03/24	42	71.00	0	0.00	71.30	42	11,633	0.36%
2022/03/23	18	73.54	0	0.00	73.70	18	11,227	0.16%
2022/03/22	10	74.25	0	0.00	74.00	10	11,175	0.09%
2022/03/21	0	0.00	10	75.10	74.90	-10	11,088	-0.09%
2022/03/18	1	74.40	10	74.45	74.80	-9	11,147	-0.08%
2022/03/17	0	0.00	5	73.80	74.20	-5	11,151	-0.04%
2022/03/16	35	71.47	0	0.00	70.90	35	11,085	0.32%
2022/03/15	15	73.65	2	74.00	73.00	13	10,921	0.12%
2022/03/14	2	75.05	0	0.00	75.70	2	10,970	0.02%
2022/03/11	15	75.10	0	0.00	75.60	15	10,971	0.14%
2022/03/09	0	0.00	1	75.90	74.90	-1	11,462	-0.01%
2022/03/08	1	74.50	0.1	75.60	74.70	1	12,369	0.01%
2022/03/07	10.1	76.35	3	76.10	76.90	7.1	12,479	0.06%
2022/03/04	3	81.70	0	0.00	81.60	3	12,687	0.02%
2022/03/03	7	81.90	4	82.25	82.60	3	12,750	0.02%
2022/03/01	2	79.80	0	0.00	79.90	2	12,792	0.02%
2022/02/24	10	76.33	0	0.00	76.30	10	13,186	0.08%
2022/02/23	4	79.03	0	0.00	79.00	4	13,782	0.03%
2022/02/22	7	78.24	1	77.90	78.70	6	13,846	0.04%
2022/02/21	10	80.52	0	0.00	80.40	10	13,791	0.07%
2022/02/18	0	0.00	11	83.70	83.50	-11	13,757	-0.08%
2022/02/17	16	82.84	21	82.12	82.70	-5	13,560	-0.04%
2022/02/16	2	80.25	33	80.12	80.50	-31	13,157	-0.24%
2022/02/15	0	0.00	23	79.38	78.80	-23	12,947	-0.18%
2022/02/14	5	78.00	19	78.79	78.70	-14	12,952	-0.11%
2022/02/11	15	78.00	16.2	78.97	79.00	-1.2	13,023	-0.01%
2022/02/10	0	0.00	166	78.57	79.00	-166	13,004	-1.28%	大賣/鉅額交易
2022/02/09	5	78.50	80	78.44	78.50	-75	13,050	-0.57%
2022/02/08	3	77.00	44	77.37	77.40	-41	13,067	-0.31%
2022/02/07	0	0.00	52	75.70	76.40	-52	13,149	-0.40%
2022/01/26	1	73.20	2	72.30	72.00	-1	13,115	-0.01%
2022/01/25	7	72.00	3	73.20	72.00	4	13,324	0.03%
2022/01/24	2	71.30	1	73.00	72.60	1	13,311	0.01%
2022/01/21	24	72.97	0	0.00	72.30	24	13,394	0.18%
2022/01/20	5	74.96	8	75.50	75.10	-3	13,388	-0.02%
2022/01/19	31	75.33	29	75.39	75.20	2	13,604	0.01%
2022/01/18	16	75.16	50	75.77	75.10	-34	13,634	-0.25%
2022/01/17	0	0.00	2	74.90	74.40	-2	13,652	-0.01%
2022/01/14	6	74.55	0	0.00	74.30	6	13,716	0.04%
2022/01/13	3	74.77	0	0.00	74.60	3	13,705	0.02%
2022/01/12	3	74.13	1	74.70	74.40	2	13,660	0.01%
2022/01/10	0	0.00	3	74.80	74.90	-3	13,727	-0.02%
2022/01/07	7	73.66	1	73.70	73.70	6	13,863	0.04%
2022/01/06	15	73.83	0	0.00	73.80	15	13,995	0.11%
2022/01/05	19	75.96	0	0.00	75.90	19	14,067	0.14%
2022/01/04	7	76.50	0	0.00	77.20	7	14,085	0.05%
2022/01/03	47	76.97	1	78.00	76.20	46	14,124	0.33%
2021/12/30	3	77.97	30	78.13	78.10	-27	14,152	-0.19%
2021/12/28	2	76.10	1	76.10	76.70	1	14,486	0.01%
2021/12/27	1	76.60	1	76.60	76.60	0	14,579	0.00%
2021/12/24	10	76.02	5	76.44	75.70	5	14,725	0.03%
2021/12/23	30	76.05	0	0.00	75.90	30	15,123	0.20%
2021/12/22	22	77.46	3	79.23	76.50	19	15,403	0.12%
2021/12/21	9	76.99	25	77.97	76.80	-16	15,245	-0.10%
2021/12/20	20	75.60	25	77.84	75.90	-5	15,025	-0.03%
2021/12/16	25	76.34	9	76.74	76.00	16	14,944	0.11%
2021/12/15	12	75.83	3	76.00	76.00	9	14,956	0.06%
2021/12/14	19	75.40	1	75.80	74.80	18	15,006	0.12%
2021/12/13	2	77.00	20	77.75	76.60	-18	14,963	-0.12%
2021/12/10	1	76.70	2	77.55	77.80	-1	15,132	-0.01%
2021/12/09	1	76.70	12	76.97	77.50	-11	15,118	-0.07%
2021/12/08	53	77.85	6	76.90	76.90	47	15,080	0.31%
2021/12/07	2	77.05	1	77.00	77.50	1	14,987	0.01%
2021/12/06	31	77.59	2	77.60	77.50	29	14,955	0.19%
2021/12/03	37	77.30	1	78.90	78.80	36	14,926	0.24%
2021/12/02	14	79.51	99	79.49	79.80	-85	14,545	-0.58%
2021/12/01	1	76.00	28.1	75.91	76.00	-27.1	13,754	-0.20%
2021/11/30	15	74.77	32	75.55	74.20	-17	13,587	-0.13%
2021/11/29	2	73.10	4	73.93	73.30	-2	13,246	-0.02%
2021/11/26	0	0.00	13	74.72	73.50	-13	13,296	-0.10%
2021/11/24	22	75.38	10	75.55	75.40	12	13,138	0.09%
2021/11/23	28	74.25	4	75.50	75.70	24	13,139	0.18%
2021/11/22	1	75.50	141	74.54	75.40	-140	12,838	-1.09%	大賣/鉅額交易
2021/11/19	34	70.00	0	0.00	69.60	34	12,097	0.28%
2021/11/18	10	71.06	13	71.43	71.60	-3	12,059	-0.02%
2021/11/17	15	70.93	5	71.90	71.00	10	12,046	0.08%
2021/11/16	11	69.90	6	70.58	70.80	5	12,080	0.04%
2021/11/15	2	70.35	28	70.29	70.30	-26	12,217	-0.21%
2021/11/12	3	68.57	3	68.77	68.70	0	12,256	0.00%
2021/11/11	50.2	68.74	1	69.00	68.00	49.2	12,517	0.39%
2021/11/10	6	68.90	60	69.74	69.90	-54	12,744	-0.42%
2021/11/09	10	68.60	130	68.66	68.70	-120	12,955	-0.93%	大賣/鉅額交易
2021/11/08	0	0.00	30	67.35	67.60	-30	13,118	-0.23%
2021/11/05	23	66.41	0	0.00	65.70	23	13,668	0.17%
2021/11/04	161	67.40	0	0.00	66.70	161	13,805	1.17%	大買/鉅額交易
2021/11/03	7	67.23	151	68.65	68.60	-144	13,729	-1.05%	大賣/鉅額交易
2021/11/02	132	67.30	90	68.39	66.50	42	13,653	0.31%	大買/
2021/11/01	20	66.80	50	67.86	67.00	-30	13,621	-0.22%
2021/10/29	1	67.00	17	67.06	66.50	-16	13,787	-0.12%
2021/10/28	0	0.00	1	66.40	66.50	-1	13,799	-0.01%
2021/10/27	2	66.20	31	65.57	66.20	-29	13,851	-0.21%
2021/10/26	0	0.00	2	63.70	63.70	-2	13,765	-0.01%
2021/10/25	0	0.00	2	63.40	63.50	-2	13,794	-0.01%
2021/10/22	3	62.03	0	0.00	62.10	3	13,900	0.02%
2021/10/21	1	62.70	0	0.00	62.50	1	14,044	0.01%
2021/10/20	0.1	63.50	0	0.00	63.50	0.1	14,119	0.00%
2021/10/19	0	0.00	5	63.20	63.50	-5	14,374	-0.03%
2021/10/14	0	0.00	7	61.74	62.30	-7	15,126	-0.05%
2021/10/13	5	59.70	13	61.06	59.40	-8	15,201	-0.05%
2021/10/12	12	60.48	2	60.20	61.00	10	15,328	0.07%
2021/10/08	1	61.70	0	0.00	61.60	1	15,434	0.01%
2021/10/07	11	61.68	7	62.06	61.60	4	15,727	0.03%
2021/10/06	31	62.55	33	62.62	61.40	-2	16,326	-0.01%
2021/10/01	43	65.32	1	64.30	64.30	42	16,962	0.25%
2021/09/30	31	66.42	49	67.77	65.90	-18	17,021	-0.11%
2021/09/29	29	64.96	25	66.80	67.20	4	16,775	0.02%
2021/09/28	1	64.90	17	65.85	66.30	-16	16,631	-0.10%
2021/09/27	16	64.40	0	0.00	64.60	16	16,644	0.10%
2021/09/24	1	64.90	3	64.87	64.90	-2	16,907	-0.01%
2021/09/23	4	64.08	1	64.20	64.40	3	17,098	0.02%
2021/09/22	20	62.93	0	0.00	63.00	20	17,247	0.12%
2021/09/17	12.1	64.32	1	64.90	64.90	11.1	17,496	0.06%
2021/09/16	9	64.10	4	64.30	64.60	5	17,933	0.03%
2021/09/15	44	64.70	3	64.40	64.00	41	18,073	0.23%
2021/09/14	20.1	65.97	8	66.14	66.20	12.1	18,197	0.07%
2021/09/13	6	65.92	1	66.60	65.80	5	18,298	0.03%
2021/09/10	1	66.80	8	66.68	66.80	-7	18,621	-0.04%
2021/09/09	0	0.00	1	65.40	65.60	-1	18,639	-0.01%
2021/09/08	46	64.35	7	64.21	64.30	39	18,710	0.21%
2021/09/06	1	67.10	7	67.20	66.40	-6	18,731	-0.03%
2021/09/02	4	66.90	0	0.00	66.20	4	18,806	0.02%
2021/09/01	6	67.90	12	68.18	68.10	-6	19,005	-0.03%
2021/08/30	3	65.43	0	0.00	66.40	3	19,147	0.02%
2021/08/27	2	65.00	0	0.00	65.00	2	19,410	0.01%
2021/08/26	5	65.30	2	65.20	65.30	3	19,518	0.02%
2021/08/24	4.1	65.61	0	0.00	66.00	4.1	19,624	0.02%
2021/08/20	52	65.27	33	65.55	64.60	19	19,882	0.10%
2021/08/19	6	67.15	0	0.00	65.70	6	19,903	0.03%
2021/08/18	3	66.93	2	67.60	69.00	1	19,830	0.01%
2021/08/17	7	66.40	7	66.33	66.60	0	19,940	0.00%
2021/08/16	0	0.00	12	65.48	66.30	-12	19,744	-0.06%
2021/08/13	2	64.05	10	64.52	64.30	-8	19,530	-0.04%
2021/08/12	1	65.80	1	66.60	66.30	0	19,218	0.00%
2021/08/11	25	68.50	38	68.12	67.30	-13	19,072	-0.07%
2021/08/10	15	71.79	0	0.00	70.90	15	18,705	0.08%
2021/08/09	6	72.77	5	74.00	73.70	1	18,666	0.01%
2021/08/06	3	73.90	0	0.00	73.60	3	18,793	0.02%
2021/08/05	12	74.70	102	74.78	75.20	-90	19,056	-0.47%	大賣/
2021/08/04	0	0.00	12	76.55	75.50	-12	19,443	-0.06%
2021/08/02	4	74.78	16	74.44	74.50	-12	19,682	-0.06%
2021/07/30	4	72.20	6	72.57	72.30	-2	19,769	-0.01%
2021/07/29	5	72.44	0	0.00	72.00	5	19,921	0.03%
2021/07/28	13	72.25	4	71.93	72.20	9	20,073	0.04%
2021/07/27	13	74.19	1	74.30	73.30	12	20,281	0.06%
2021/07/26	5	73.52	21	73.78	73.50	-16	20,386	-0.08%
2021/07/23	9	72.98	1	73.20	73.40	8	20,489	0.04%
2021/07/22	0	73.80	5	73.30	73.70	-5	20,352	-0.02%
2021/07/21	64	72.90	5	71.68	71.50	59	20,224	0.29%
2021/07/20	6	74.77	3	74.70	74.50	3	19,822	0.02%
2021/07/19	19.1	75.86	0	0.00	75.60	19.1	19,898	0.10%
2021/07/16	7	77.30	1	78.00	77.40	6	20,109	0.03%
2021/07/15	13	78.98	13	78.85	78.60	0	20,084	0.00%
2021/07/14	6	78.02	11	78.06	77.80	-5	20,052	-0.02%
2021/07/13	25	77.20	14	78.27	76.90	11	19,790	0.06%
2021/07/12	40	77.87	0	0.00	76.40	40	19,185	0.21%
2021/07/09	8	77.13	5	78.30	78.60	3	18,599	0.02%
2021/07/08	9	78.59	0	0.00	78.40	9	18,659	0.05%
2021/07/07	1	79.50	1	78.80	79.50	0	18,813	0.00%
2021/07/06	14.1	79.65	1	79.10	79.10	13.1	19,223	0.07%
2021/07/05	1	80.40	2	81.30	80.40	-1	19,693	-0.01%
2021/07/02	0	0.00	2	79.90	79.50	-2	19,631	-0.01%
2021/07/01	4.1	77.73	0	0.00	78.00	4.1	19,620	0.02%
2021/06/30	13	79.29	0	0.00	79.70	13	19,992	0.07%
2021/06/29	27	80.02	1.4	79.89	79.30	25.6	20,802	0.12%
2021/06/28	7	81.66	35	81.41	81.20	-28	20,711	-0.14%
2021/06/25	4.4	80.94	20	79.89	80.00	-15.6	20,404	-0.08%
2021/06/24	0	0.00	5	77.50	77.60	-5	20,025	-0.02%
2021/06/23	3	76.13	0	0.00	76.60	3	19,915	0.02%
2021/06/22	3	75.50	0	0.00	75.20	3	19,616	0.02%
2021/06/21	49.1	76.01	3	76.80	74.70	46.1	19,487	0.24%
2021/06/18	5	79.60	7	79.67	78.90	-2	19,175	-0.01%
2021/06/17	6.1	78.35	3	78.70	78.90	3.1	19,169	0.02%
2021/06/16	4	78.95	12	79.70	79.10	-8	19,225	-0.04%
2021/06/15	8	78.34	2	78.70	78.70	6	19,348	0.03%
2021/06/11	7	79.03	2	79.40	78.80	5	19,304	0.03%
2021/06/10	4	77.53	11	78.97	79.50	-7	19,253	-0.04%
2021/06/09	12	78.13	0	0.00	77.20	12	19,120	0.06%
2021/06/07	10	79.98	7	80.43	79.40	3	19,165	0.02%
2021/06/04	15	82.37	1	84.30	82.20	14	19,066	0.07%
2021/06/03	0	0.00	6	83.10	83.60	-6	18,935	-0.03%
2021/06/02	0.1	81.80	0	0.00	81.60	0.1	18,891	0.00%
2021/06/01	11	82.01	2	81.80	81.30	9	19,089	0.05%
2021/05/31	59	81.84	50	81.63	81.90	9	19,265	0.05%
2021/05/28	12	80.83	13	80.23	80.60	-1	19,541	-0.01%
2021/05/27	11	76.66	6	77.70	78.30	5	19,505	0.03%
2021/05/26	6	78.43	0	0.00	77.80	6	19,647	0.03%
2021/05/25	2	78.60	13	78.64	78.80	-11	19,919	-0.06%
2021/05/24	17	74.77	8	76.31	76.60	9	20,106	0.04%
2021/05/21	7.1	76.12	4	77.85	76.30	3.1	20,324	0.02%
2021/05/20	1	75.60	1	75.60	75.20	0	20,659	0.00%
2021/05/19	14	74.38	12	75.13	75.10	2	21,212	0.01%
2021/05/18	1	73.23	15	75.21	76.80	-14	21,152	-0.07%
2021/05/17	10	71.37	106	67.42	71.70	-96	21,207	-0.45%	大賣/
2021/05/14	14	74.59	11	75.97	73.00	3	21,068	0.01%
2021/05/13	11	74.07	10	75.73	74.30	1	20,903	0.00%
2021/05/12	28	72.99	11	72.28	73.40	17	20,714	0.08%
2021/05/11	12	77.65	14	78.27	76.50	-2	20,739	-0.01%
2021/05/10	26	83.23	3	84.00	82.10	23	20,746	0.11%
2021/05/07	24	83.82	9	84.63	85.50	15	20,756	0.07%
2021/05/06	23	83.77	3	85.23	82.90	20	20,692	0.10%
2021/05/05	24.1	84.34	1	84.10	82.70	23.1	20,497	0.11%
2021/05/04	40	85.72	19	84.74	85.30	21	20,372	0.10%
2021/05/03	47.1	88.92	6	88.38	87.70	41.1	20,113	0.20%
2021/04/29	32	92.93	0	0.00	91.60	32	19,847	0.16%
2021/04/28	17	94.22	3	94.00	94.40	14	19,756	0.07%
2021/04/27	6	95.12	0	0.00	94.00	6	19,929	0.03%
2021/04/26	13	95.58	0	0.00	95.90	13	19,902	0.07%
2021/04/23	54	93.06	15	92.89	94.40	39	19,919	0.20%
2021/04/22	44.1	96.14	19	94.67	93.40	25.1	19,931	0.13%
2021/04/21	10	99.47	13	98.49	98.30	-3	19,622	-0.02%
2021/04/20	19	100.31	3	101.00	99.70	16	19,558	0.08%
2021/04/19	26	99.84	7	100.14	99.40	19	19,730	0.10%
2021/04/16	2	100.00	4	99.60	98.70	-2	20,139	-0.01%
2021/04/15	2	98.60	0	0.00	99.00	2	20,435	0.01%
2021/04/14	14	99.56	31	100.39	99.70	-17	20,480	-0.08%
2021/04/13	19	100.92	19	102.16	100.00	0	20,503	0.00%
2021/04/12	25	100.55	23	101.27	99.10	2	20,485	0.01%
2021/04/09	43	102.24	34	100.78	102.50	9	20,283	0.04%
2021/04/08	16	98.19	2	98.50	98.30	14	19,732	0.07%
2021/04/07	16	96.73	2	96.90	97.10	14	19,728	0.07%
2021/04/06	65.1	97.54	1	97.20	97.30	64.1	19,707	0.33%
2021/04/01	5	100.06	41	97.94	100.50	-36	19,449	-0.19%
2021/03/31	1	93.60	0	0.00	91.90	1	18,561	0.01%
2021/03/30	10.1	90.80	10	91.70	92.20	0.1	18,589	0.00%
2021/03/29	1	91.10	2	92.40	91.20	-1	18,703	-0.01%
2021/03/26	5	91.24	2	91.10	91.90	3	18,884	0.02%
2021/03/25	5	89.34	0	0.00	89.60	5	19,032	0.03%
2021/03/24	6	90.23	0	0.00	90.00	6	19,048	0.03%
2021/03/23	0	0.00	4	91.75	91.70	-4	19,141	-0.02%
2021/03/22	8	90.71	2	91.80	90.90	6	19,233	0.03%
2021/03/19	7	93.01	1	94.20	92.50	6	19,282	0.03%
2021/03/18	40	95.23	6	94.67	95.50	34	19,232	0.18%
2021/03/17	12	92.88	0	0.00	91.90	12	19,428	0.06%
2021/03/15	0	0.00	1	92.70	93.20	-1	19,972	-0.01%
2021/03/12	12	92.50	18	93.04	93.50	-6	20,216	-0.03%
2021/03/11	1	90.94	9	90.21	91.40	-8	20,465	-0.04%
2021/03/10	4.1	87.97	16	89.06	87.60	-11.9	21,091	-0.06%
2021/03/09	43.1	87.00	11	86.95	86.70	32.1	21,468	0.15%
2021/03/08	5	89.34	1	92.00	88.60	4	22,177	0.02%
2021/03/05	9	89.13	5	90.50	89.70	4	22,681	0.02%
2021/03/04	19	92.41	10	92.46	91.80	9	22,635	0.04%
2021/03/03	10	91.85	0	0.00	92.00	10	22,511	0.04%
2021/03/02	6	98.02	3	99.67	95.50	3	22,276	0.01%
2021/02/26	3.1	96.87	1	95.90	96.50	2.1	22,274	0.01%
2021/02/25	8	99.40	14	100.29	98.50	-6	22,237	-0.03%
2021/02/24	16	98.62	28	99.04	96.60	-12	22,219	-0.05%
2021/02/23	19	98.02	13	97.22	98.40	6	21,957	0.03%
2021/02/22	15	96.97	15	96.92	97.10	0	21,922	0.00%
2021/02/19	70	92.75	12	92.55	93.00	58	21,797	0.27%
2021/02/18	0	0.00	4	90.28	89.90	-4	21,892	-0.02%
2021/02/17	4	89.33	19	90.23	89.90	-15	22,303	-0.07%
2021/02/05	19	87.18	8	87.10	86.70	11	22,090	0.05%
2021/02/04	4	85.63	6	86.37	86.60	-2	22,357	-0.01%
2021/02/03	5	87.26	1	87.20	86.30	4	22,408	0.02%
2021/02/02	4	87.95	31	88.17	86.90	-27	22,289	-0.12%
2021/02/01	37	85.53	31	85.08	86.30	6	21,772	0.03%
2021/01/29	6	81.30	27	81.49	79.90	-21	21,489	-0.10%
2021/01/28	30	79.84	15	79.36	79.40	15	21,291	0.07%
2021/01/27	17	82.64	16	83.09	82.50	1	21,208	0.00%
2021/01/26	14	83.89	0	0.00	83.00	14	21,177	0.07%
2021/01/25	12	83.57	11	85.12	85.10	1	21,098	0.00%
2021/01/22	10	84.90	10	85.34	85.40	0	21,067	0.00%
2021/01/21	22	85.99	7	86.14	85.80	15	21,102	0.07%
2021/01/20	7	85.91	7	85.30	84.30	0	21,175	0.00%
2021/01/19	1	85.00	3	86.20	86.80	-2	21,044	-0.01%
2021/01/18	1	84.50	11	85.06	86.00	-10	21,034	-0.05%
2021/01/15	3	88.40	0	0.00	86.20	3	20,941	0.01%
2021/01/14	2	90.30	9	89.98	89.80	-7	20,784	-0.03%
2021/01/13	0	0.00	6	88.75	88.70	-6	20,666	-0.03%
2021/01/12	8	90.59	122	89.25	87.70	-114	20,534	-0.56%	大賣/鉅額交易
2021/01/11	56	92.09	32	92.39	91.20	24	20,327	0.12%
2021/01/08	94	95.02	119	95.30	96.70	-25	19,981	-0.13%	大賣/
2021/01/07	14	92.94	120	92.83	92.80	-106	19,808	-0.54%	大賣/鉅額交易
2021/01/06	48	91.94	26	93.99	91.50	22	20,333	0.11%
2021/01/05	65	92.00	46	91.78	90.50	19	20,428	0.09%
2021/01/04	21	89.84	70	90.52	90.70	-49	20,516	-0.24%
2020/12/31	5	86.06	25	86.34	86.80	-20	20,634	-0.10%
2020/12/30	4	87.10	12	87.70	87.30	-8	21,205	-0.04%
2020/12/29	30	87.25	34	86.93	87.00	-4	21,092	-0.02%
2020/12/28	21	88.38	10	88.58	89.10	11	21,056	0.05%
2020/12/25	21	85.06	6	85.30	84.00	15	20,958	0.07%
2020/12/24	6	85.10	11	85.54	85.30	-5	21,220	-0.02%
2020/12/23	24	80.85	15	81.94	83.00	9	21,196	0.04%
2020/12/22	19	83.06	7	84.29	81.20	12	21,100	0.06%
2020/12/21	20	84.55	7	84.67	84.20	13	20,900	0.06%
2020/12/18	9	85.98	4	84.90	84.80	5	20,833	0.02%
2020/12/17	14	86.60	5	86.48	85.70	9	20,928	0.04%
2020/12/16	6	85.82	8	86.15	85.80	-2	20,906	-0.01%
2020/12/15	23	85.33	10	84.35	84.10	13	20,956	0.06%
2020/12/14	15	83.93	15	85.03	85.30	0	21,185	0.00%
2020/12/11	81	86.38	0	0.00	85.30	81	21,155	0.38%
2020/12/10	30	88.95	50	88.80	88.30	-20	20,817	-0.10%
2020/12/09	6	90.95	31	91.01	91.90	-25	20,778	-0.12%
2020/12/08	22	86.47	2	87.65	88.00	20	20,368	0.10%
2020/12/07	43	88.63	62	89.09	88.30	-19	20,163	-0.09%
2020/12/04	33	87.63	61	87.50	87.60	-28	19,684	-0.14%
2020/12/03	38	84.03	28	83.51	83.80	10	19,057	0.05%
2020/12/02	86	79.79	101	80.72	81.50	-15	18,803	-0.08%	大賣/
2020/12/01	3	76.63	76	75.06	76.90	-73	17,987	-0.41%
2020/11/30	12	72.35	14	73.04	72.40	-2	17,621	-0.01%
2020/11/27	13	72.02	11	72.35	71.30	2	17,549	0.01%
2020/11/26	14	69.71	14	69.94	70.70	0	17,401	0.00%
2020/11/25	14	70.65	4	70.43	69.30	10	17,496	0.06%
2020/11/24	33	71.61	11	71.05	71.00	22	17,273	0.13%
2020/11/23	9	71.26	68	70.88	71.60	-59	17,100	-0.35%
2020/11/20	40	68.82	25	68.69	68.80	15	16,876	0.09%
2020/11/19	20	67.15	27	67.77	67.80	-7	16,884	-0.04%
2020/11/18	24	67.23	35	67.49	67.00	-11	16,738	-0.07%
2020/11/17	65	66.31	74.3	67.14	67.10	-9.3	16,602	-0.06%
2020/11/16	2	64.10	161	64.08	64.20	-159	16,250	-0.98%	大賣/鉅額交易
2020/11/13	23	61.72	90	62.19	62.20	-67	16,244	-0.41%
2020/11/12	1	60.30	61	61.71	62.00	-60	16,291	-0.37%
2020/11/11	22	59.76	4	59.40	60.00	18	16,016	0.11%
2020/11/10	5	60.18	2	60.90	60.60	3	15,986	0.02%
2020/11/09	6	60.20	15	60.63	60.40	-9	15,981	-0.06%
2020/11/06	0	0.00	45	59.76	59.80	-45	16,189	-0.28%
2020/11/05	0	0.00	10	59.30	59.40	-10	16,279	-0.06%
2020/11/04	23	58.18	11	59.05	59.00	12	16,418	0.07%
2020/11/03	10	59.00	1	58.60	58.80	9	16,611	0.05%
2020/11/02	0	0.00	16	57.80	57.80	-16	17,090	-0.09%
2020/10/30	12	57.50	1	58.40	57.80	11	17,354	0.06%
2020/10/29	10	57.70	8	58.39	58.20	2	17,450	0.01%
2020/10/28	25.3	58.76	13	58.27	58.30	12.3	17,486	0.07%
2020/10/27	35	59.61	1	59.40	59.50	34	17,421	0.20%
2020/10/26	18	60.62	0	0.00	60.50	18	17,388	0.10%
2020/10/23	27	61.31	5	61.44	61.40	22	17,414	0.13%
2020/10/21	1	62.10	40	61.70	61.90	-39	17,508	-0.22%
2020/10/20	41	62.04	0	0.00	62.10	41	17,661	0.23%
2020/10/19	0	0.00	2	61.40	61.80	-2	17,705	-0.01%
2020/10/16	10	60.27	0	0.00	60.10	10	17,779	0.06%
2020/10/15	1	61.70	3	62.30	61.50	-2	17,777	-0.01%
2020/10/14	19	62.62	12	62.69	62.30	7	17,593	0.04%
2020/10/13	34	59.74	69	60.90	61.40	-35	16,959	-0.21%
2020/10/12	21	60.50	77	60.83	60.50	-56	16,700	-0.34%
2020/10/08	104	58.99	44	59.54	59.40	60	16,548	0.36%	大買/
2020/10/07	2	59.40	59	59.15	59.60	-57	16,572	-0.34%
2020/10/06	3	56.60	2	56.80	56.60	1	16,497	0.01%
2020/10/05	10	56.12	6	57.12	56.30	4	16,602	0.02%
2020/09/30	0	0.00	12	57.22	57.50	-12	16,613	-0.07%
2020/09/29	1	56.30	2	56.90	56.90	-1	16,445	-0.01%
2020/09/25	5	53.10	6	52.53	52.50	-1	16,335	-0.01%
2020/09/24	0	0.00	10	53.46	52.90	-10	16,402	-0.06%
2020/09/23	26	53.72	5	53.56	53.30	21	16,387	0.13%
2020/09/22	6	56.07	4	55.10	54.90	2	16,460	0.01%
2020/09/21	0	0.00	14	56.70	56.60	-14	16,429	-0.09%
2020/09/18	6	56.48	2	56.50	56.30	4	16,524	0.02%
2020/09/17	8	55.86	35	56.37	56.80	-27	16,514	-0.16%
2020/09/16	0	0.00	21	55.14	55.20	-21	16,235	-0.13%
2020/09/15	12	55.27	1	54.50	54.50	11	16,257	0.07%
2020/09/14	1	55.10	18	54.87	54.80	-17	16,423	-0.10%
2020/09/11	1	53.20	0	0.00	53.30	1	16,317	0.01%
2020/09/10	1	53.70	2	53.20	53.00	-1	16,426	-0.01%
2020/09/08	2	54.80	7	54.77	54.80	-5	16,605	-0.03%
2020/09/07	10	54.75	1	54.30	54.30	9	16,587	0.05%
2020/09/04	1	52.50	4	52.48	52.80	-3	16,544	-0.02%
2020/09/03	0	0.00	9	52.81	53.20	-9	16,641	-0.05%
2020/09/02	0	0.00	1	51.60	51.10	-1	16,572	-0.01%
2020/09/01	2	51.20	1	51.70	52.30	1	16,880	0.01%
2020/08/31	7	53.41	2	52.10	51.90	5	17,363	0.03%
2020/08/28	1	54.00	2	54.10	53.90	-1	17,704	-0.01%
2020/08/27	7	53.90	0	0.00	54.00	7	17,922	0.04%
2020/08/26	7	53.50	21	53.61	53.40	-14	17,981	-0.08%
2020/08/25	0	0.00	7	52.73	53.00	-7	17,901	-0.04%
2020/08/24	4	50.00	7	50.74	51.00	-3	17,951	-0.02%
2020/08/21	4	49.43	2	49.50	49.85	2	18,240	0.01%
2020/08/20	45	50.38	12	49.74	49.20	33	18,129	0.18%
2020/08/19	34	52.32	42	51.96	51.80	-8	17,858	-0.04%
2020/08/18	30	55.57	1	55.90	55.10	29	17,340	0.17%
2020/08/17	5	54.50	0	0.00	54.40	5	17,246	0.03%
2020/08/14	1	54.30	0	0.00	55.10	1	17,223	0.01%
2020/08/13	7	55.47	1	55.40	55.40	6	17,202	0.03%
2020/08/12	9	54.33	8	55.00	55.10	1	17,282	0.01%
2020/08/11	7	55.77	3	55.40	55.70	4	17,177	0.02%
2020/08/10	1	53.80	1	54.50	54.40	0	17,148	0.00%
2020/08/07	23	55.05	0	0.00	55.00	23	17,295	0.13%
2020/08/06	25	56.98	0	0.00	56.40	25	17,063	0.15%
2020/08/05	31	58.07	0	0.00	58.00	31	16,667	0.19%
2020/08/04	4	58.68	1	58.90	58.70	3	16,474	0.02%
2020/08/03	15	59.53	0	0.00	59.30	15	16,402	0.09%
2020/07/30	3	59.67	0	0.00	60.20	3	16,520	0.02%
2020/07/29	16	58.75	5	58.84	58.90	11	16,481	0.07%
2020/07/28	11	59.73	14	60.14	59.50	-3	16,514	-0.02%
2020/07/27	0	0.00	11	59.80	59.60	-11	16,716	-0.07%
2020/07/24	12	60.57	0	0.00	60.40	12	16,853	0.07%
2020/07/22	60	62.04	36	62.86	61.70	24	17,022	0.14%
2020/07/21	0	0.00	31	61.32	61.20	-31	16,870	-0.18%
2020/07/20	1	61.00	0	0.00	60.80	1	16,851	0.01%
2020/07/17	2	60.30	14	60.90	60.20	-12	17,012	-0.07%
2020/07/16	8	60.54	0	0.00	60.30	8	17,295	0.05%
2020/07/15	43	60.80	20	60.30	60.10	23	17,225	0.13%
2020/07/14	21	61.72	18	62.02	61.50	3	17,222	0.02%
2020/07/13	7	62.20	32	61.59	62.70	-25	16,903	-0.15%
2020/07/10	11	60.15	0	0.00	59.60	11	16,663	0.07%
2020/07/09	0	0.00	14	60.96	61.00	-14	16,657	-0.08%
2020/07/08	14	60.37	12	60.57	60.20	2	16,765	0.01%
2020/07/07	8	59.94	10	60.68	60.80	-2	16,817	-0.01%
2020/07/06	10	60.05	0	0.00	60.20	10	16,885	0.06%
2020/07/03	11	59.74	0	0.00	59.80	11	17,143	0.06%
2020/07/01	11	61.12	0	0.00	61.00	11	17,699	0.06%
2020/06/29	11	59.55	1	59.50	59.50	10	17,948	0.06%
2020/06/24	5	60.60	1	60.90	60.80	4	17,985	0.02%
2020/06/23	1	59.60	1	60.30	60.00	0	18,192	0.00%
2020/06/22	3	59.80	1	60.30	59.90	2	18,532	0.01%
2020/06/19	9	59.93	0	0.00	59.80	9	18,742	0.05%
2020/06/18	6	60.12	0	0.00	60.40	6	18,709	0.03%
2020/06/17	6	61.03	1	60.70	60.60	5	18,849	0.03%
2020/06/16	1	61.00	0.1	61.50	61.50	0.9	19,172	0.00%
2020/06/15	11	60.40	0	0.00	60.00	11	19,427	0.06%
2020/06/12	0	0.00	2	60.05	61.20	-2	19,493	-0.01%
2020/06/11	28	62.55	0	0.00	61.80	28	19,631	0.14%
2020/06/10	0	0.00	220	63.88	64.00	-220	19,580	-1.12%	大賣/鉅額交易
2020/06/09	34	63.56	2	64.20	63.40	32	19,695	0.16%
2020/06/08	3	63.90	1	64.40	63.80	2	19,846	0.01%
2020/06/05	2	64.10	55	63.51	64.20	-53	19,428	-0.27%
2020/06/04	8	62.25	22	62.65	62.20	-14	18,970	-0.07%
2020/06/02	11	60.78	1	60.60	60.10	10	18,384	0.05%
2020/05/29	5	60.20	0	0.00	59.80	5	18,412	0.03%
2020/05/28	9	61.98	2	62.95	60.90	7	18,336	0.04%
2020/05/27	10	60.80	0	0.00	60.70	10	18,213	0.05%
2020/05/26	7	60.83	3	60.57	60.70	4	18,430	0.02%
2020/05/25	2	59.00	0	0.00	59.70	2	18,475	0.01%
2020/05/22	60	60.04	0	0.00	59.40	60	18,595	0.32%
2020/05/21	0	0.00	1	60.90	60.80	-1	18,609	-0.01%
2020/05/20	1	60.20	0	0.00	59.90	1	18,581	0.01%
2020/05/19	170	59.20	0	0.00	59.20	170	18,672	0.91%	大買/鉅額交易
2020/05/18	11	59.05	1	59.70	58.50	10	18,652	0.05%
2020/05/15	41	60.44	13	60.11	60.10	28	18,773	0.15%
2020/05/14	1	60.00	2	60.00	60.00	-1	18,736	-0.01%
2020/05/13	7	63.07	0	0.00	62.90	7	18,450	0.04%
2020/05/12	31	63.65	0	0.00	63.60	31	18,589	0.17%
2020/05/11	0	0.00	1	64.90	64.70	-1	18,536	-0.01%
2020/05/08	1	64.10	0	0.00	63.80	1	18,492	0.01%
2020/05/07	57	64.46	2	64.65	64.40	55	18,441	0.30%
2020/05/06	0	0.00	19	63.60	63.30	-19	18,319	-0.10%
2020/05/05	2	62.90	0	0.00	63.00	2	18,303	0.01%
2020/05/04	23	63.03	0	0.00	62.80	23	18,661	0.12%
2020/04/30	6	64.98	1	65.10	65.00	5	18,567	0.03%
2020/04/29	14	63.73	14	64.03	64.20	0	18,365	0.00%
2020/04/28	0	0.00	1	62.40	63.20	-1	18,233	-0.01%
2020/04/27	0	0.00	14	60.99	61.60	-14	18,118	-0.08%
2020/04/24	1	59.00	0	0.00	59.10	1	18,035	0.01%
2020/04/23	6	59.20	0	0.00	59.40	6	17,998	0.03%
2020/04/22	0	0.00	10	59.10	59.90	-10	17,919	-0.06%
2020/04/21	6	58.12	0	0.00	58.00	6	17,733	0.03%
2020/04/20	2	61.10	0	0.00	60.80	2	17,473	0.01%
2020/04/17	10	61.75	18	61.05	61.10	-8	17,652	-0.05%
2020/04/16	26	61.47	7	61.51	61.60	19	17,438	0.11%
2020/04/15	19	61.94	2	61.55	61.30	17	17,361	0.10%
2020/04/14	11	60.63	0	0.00	60.70	11	17,341	0.06%
2020/04/13	11	60.56	0	0.00	59.80	11	17,368	0.06%
2020/04/10	12	62.18	1	62.00	62.00	11	17,119	0.06%
2020/04/09	37	63.44	63	63.13	62.60	-26	17,198	-0.15%
2020/04/08	38	62.10	72	61.49	63.40	-34	17,481	-0.19%
2020/04/07	116	62.00	61	61.96	62.00	55	17,099	0.32%	大買/
2020/04/06	11	55.92	2	56.10	56.40	9	16,665	0.05%
2020/04/01	28	53.33	9	53.50	53.90	19	16,459	0.12%
2020/03/31	12	52.89	1	52.20	53.70	11	16,285	0.07%
2020/03/30	61	53.37	3	53.90	53.90	58	15,892	0.36%
2020/03/27	28	56.36	1	55.00	55.00	27	15,737	0.17%
2020/03/26	0	0.00	7	52.47	54.00	-7	15,448	-0.05%
2020/03/25	2	52.35	4	52.13	52.60	-2	15,288	-0.01%
2020/03/24	1	48.25	25	48.60	48.30	-24	15,366	-0.16%
2020/03/23	1	44.20	1	44.20	44.20	0	15,378	0.00%
2020/03/20	31	48.32	2	48.80	48.65	29	15,594	0.19%
2020/03/18	22	54.17	2	51.30	50.20	20	15,940	0.13%
2020/03/17	19	56.55	0	0.00	54.10	19	15,935	0.12%
2020/03/16	1	60.80	0	0.00	59.20	1	15,889	0.01%
2020/03/13	8	60.56	4	60.73	62.90	4	15,789	0.03%
2020/03/12	4	66.68	0	0.00	66.00	4	15,712	0.03%
2020/03/11	2	75.20	0	0.00	72.60	2	15,616	0.01%
2020/03/06	1	78.40	0	0.00	78.50	1	16,572	0.01%
2020/03/05	0	0.00	1	80.00	80.10	-1	16,512	-0.01%
2020/03/03	1	78.50	0	0.00	77.80	1	16,394	0.01%
2020/02/27	6	78.12	25	77.80	77.30	-19	16,166	-0.12%
2020/02/26	6	82.00	15	82.13	81.40	-9	15,899	-0.06%
2020/02/25	7	83.26	5	83.60	83.30	2	15,824	0.01%
2020/02/24	5	82.60	11	84.27	84.50	-6	15,791	-0.04%
2020/02/21	6	84.48	0	0.00	84.40	6	15,767	0.04%
2020/02/20	1	83.50	1	83.30	83.60	0	15,878	0.00%
2020/02/19	10	85.10	0	0.00	84.80	10	15,889	0.06%
2020/02/18	6	84.52	0	0.00	83.80	6	15,912	0.04%
2020/02/17	15	87.80	2	88.30	88.00	13	15,974	0.08%
2020/02/14	1	85.90	28	86.46	86.80	-27	15,958	-0.17%
2020/02/13	0	0.00	91	86.17	86.50	-91	15,905	-0.57%
2020/02/12	26	84.48	0	0.00	84.70	26	15,692	0.17%
2020/02/11	25	83.72	0	0.00	85.10	25	15,604	0.16%
2020/02/10	5	83.52	20	82.90	83.50	-15	15,557	-0.10%
2020/02/07	13	84.35	9	84.58	84.30	4	15,720	0.03%
2020/02/06	6	84.95	30	84.94	85.10	-24	16,029	-0.15%
2020/02/05	4	83.65	11	84.05	84.40	-7	16,011	-0.04%
2020/02/04	10	79.60	3	79.80	79.90	7	15,700	0.04%
2020/02/03	0	0.00	1	74.40	79.40	-1	15,804	-0.01%
2020/01/31	92	78.93	0	0.00	78.10	92	15,856	0.58%
2020/01/30	7	79.13	12	78.41	77.80	-5	15,773	-0.03%
2020/01/20	2	84.55	51	85.07	85.20	-49	15,557	-0.31%
2020/01/17	12	83.18	0	0.00	83.60	12	15,652	0.08%
2020/01/16	1	83.70	0	0.00	83.40	1	15,683	0.01%
2020/01/15	10	84.60	0	0.00	83.80	10	15,707	0.06%
2020/01/14	14	84.94	6	84.90	85.30	8	15,890	0.05%
2020/01/13	10	85.74	18	86.53	85.50	-8	15,918	-0.05%
2020/01/10	3	84.17	1	83.00	84.30	2	15,943	0.01%
2020/01/09	1	84.30	2	83.90	83.40	-1	15,933	-0.01%
2020/01/08	4	83.65	5	83.12	82.60	-1	15,985	-0.01%
2020/01/07	1	83.90	9	80.80	81.10	-8	15,937	-0.05%
2020/01/06	41	83.69	1	83.60	83.70	40	16,165	0.25%
2020/01/03	1	84.20	2	87.20	84.80	-1	16,883	-0.01%
2020/01/02	4	86.83	3	87.53	86.00	1	16,981	0.01%
2019/12/31	0	0.00	20	84.00	83.40	-20	16,518	-0.12%
2019/12/30	21	84.91	4	85.08	84.50	17	16,674	0.10%
2019/12/24	1	83.00	0	0.00	83.50	1	17,325	0.01%
2019/12/23	1	83.50	0	0.00	82.60	1	17,442	0.01%
2019/12/20	10	84.33	1	84.30	83.50	9	17,427	0.05%
2019/12/19	3	84.83	9	85.29	85.50	-6	17,330	-0.03%
2019/12/18	0	0.00	6	83.80	84.00	-6	17,121	-0.04%
2019/12/17	7	85.26	2	85.20	85.30	5	16,935	0.03%
2019/12/16	7	81.89	1	82.20	82.80	6	16,537	0.04%
2019/12/13	0	0.00	4	80.13	79.60	-4	16,307	-0.02%
2019/12/12	1	77.30	14	76.60	77.30	-13	16,202	-0.08%
2019/12/11	4	75.75	5	76.30	75.60	-1	16,149	-0.01%
2019/12/10	1	75.10	10	75.60	75.10	-9	15,982	-0.06%
2019/12/09	11	76.40	3	76.70	76.00	8	15,918	0.05%
2019/12/06	17	75.78	8	76.95	75.30	9	15,863	0.06%
2019/12/05	10	76.82	10	76.59	77.20	0	15,614	0.00%
2019/12/04	3	72.10	31	73.77	72.60	-28	15,170	-0.18%
2019/12/03	22	71.60	32	73.34	73.30	-10	15,695	-0.06%
2019/12/02	12	70.61	2	71.25	71.60	10	15,683	0.06%
2019/11/29	30	71.03	0	0.00	71.20	30	15,714	0.19%
2019/11/28	0	0.00	50	71.92	71.70	-50	15,743	-0.32%
2019/11/27	10	71.20	10	71.90	71.10	0	16,042	0.00%
2019/11/26	12	70.90	10	71.60	70.80	2	16,240	0.01%
2019/11/25	0	0.00	3	70.40	70.80	-3	16,229	-0.02%
2019/11/22	30	70.10	1	70.70	70.10	29	16,398	0.18%
2019/11/20	20	70.95	0	0.00	71.00	20	16,400	0.12%
2019/11/18	1	71.10	0	0.00	71.10	1	16,350	0.01%
2019/11/08	0	0.00	30	72.40	72.40	-30	16,960	-0.18%
2019/11/06	0	0.00	4	73.50	72.50	-4	17,622	-0.02%
2019/11/01	1	69.50	0	0.00	70.60	1	17,772	0.01%
2019/10/31	1	70.00	0	0.00	70.00	1	18,113	0.01%
2019/10/29	1	72.00	0	0.00	72.30	1	18,513	0.01%
2019/10/25	2	71.70	2	72.30	71.70	0	19,226	0.00%
2019/10/22	1	70.80	0	0.00	70.90	1	20,315	0.00%
2019/10/17	2	69.50	1	69.90	70.40	1	21,006	0.00%
2019/10/16	13	70.32	2	70.00	70.00	11	21,169	0.05%
2019/10/15	10	70.30	0	0.00	69.60	10	21,329	0.05%
2019/10/09	14	73.19	16	73.21	71.40	-2	21,722	-0.01%
2019/10/08	2	78.50	0	0.00	78.60	2	22,011	0.01%
2019/10/07	1	81.60	1	81.40	81.70	0	22,204	0.00%
2019/10/04	6	79.60	1	79.80	79.20	5	22,600	0.02%
2019/10/01	0	0.00	2	82.60	83.10	-2	22,863	-0.01%
2019/09/27	1	81.90	1	81.90	80.50	0	23,213	0.00%
2019/09/26	4	82.83	1	84.90	84.30	3	23,309	0.01%
2019/09/25	0	0.00	2	84.30	85.00	-2	23,355	-0.01%
2019/09/24	5	85.88	5	86.08	85.40	0	23,564	0.00%
2019/09/23	2	84.35	8	84.41	85.00	-6	23,513	-0.03%
2019/09/20	2	82.40	0	0.00	82.90	2	23,470	0.01%
2019/09/19	3	81.27	0	0.00	81.40	3	23,507	0.01%
2019/09/18	1	81.70	3	82.33	82.10	-2	23,652	-0.01%
2019/09/17	5	82.20	3	82.37	82.00	2	23,426	0.01%
2019/09/16	1	78.30	2	78.40	78.10	-1	23,070	0.00%
2019/09/12	0	0.00	2	77.90	77.80	-2	22,934	-0.01%
2019/09/10	0	0.00	70	76.50	76.50	-70	23,073	-0.30%
2019/09/06	2	76.90	3	76.90	77.10	-1	22,935	0.00%
2019/09/05	3.1	74.86	3	76.00	76.90	0.1	22,727	0.00%
2019/09/04	0	0.00	2	73.25	73.00	-2	22,048	-0.01%
2019/09/03	0	0.00	3	71.50	71.20	-3	21,843	-0.01%
2019/09/02	5	71.80	8	71.71	71.80	-3	21,945	-0.01%
2019/08/30	2	70.30	0	0.00	70.40	2	22,042	0.01%
2019/08/29	1	70.80	3	70.70	70.90	-2	21,791	-0.01%
2019/08/28	2	73.15	2	72.65	73.50	0	21,629	0.00%
2019/08/27	1	72.60	1	71.70	72.40	0	21,576	0.00%
2019/08/26	2	70.85	1	70.20	71.10	1	21,613	0.00%
2019/08/22	1	70.90	2	70.40	70.30	-1	21,891	0.00%
2019/08/21	3	69.73	2	69.65	70.20	1	21,999	0.00%
2019/08/20	0	0.00	1	71.80	69.60	-1	21,910	0.00%
2019/08/19	1	71.40	0	0.00	71.50	1	21,701	0.00%
2019/08/16	1	71.50	0	0.00	71.30	1	21,706	0.00%
2019/08/15	1	71.20	2	71.25	71.40	-1	21,528	0.00%
2019/08/14	2	71.80	1	71.90	72.50	1	21,327	0.00%
2019/08/12	0	0.00	2	68.30	69.30	-2	20,823	-0.01%
2019/08/08	1	68.70	1	68.30	68.10	0	20,648	0.00%
2019/08/07	1	71.20	0	0.00	69.80	1	20,380	0.00%
2019/08/06	2	69.05	18	69.40	69.20	-16	20,360	-0.08%
2019/08/05	0	0.00	9	72.21	70.90	-9	20,128	-0.04%
2019/08/01	18	73.60	18	73.53	74.10	0	19,603	0.00%
2019/07/31	10	73.80	4	74.20	74.00	6	19,326	0.03%
2019/07/30	4	75.80	5	75.20	75.80	-1	18,943	-0.01%
2019/07/29	0	0.00	1.3	75.64	74.80	-1.3	18,672	-0.01%
2019/07/26	5	77.00	4	77.05	77.00	1	18,418	0.01%
2019/07/25	5	75.92	8	73.95	76.50	-3	18,036	-0.02%
2019/07/24	7	70.90	6	71.40	71.80	1	17,555	0.01%
2019/07/23	6	72.35	9	72.03	72.30	-3	17,288	-0.02%
2019/07/22	24	69.32	1	69.80	69.80	23	16,822	0.14%
2019/07/19	2.1	66.92	2	67.30	67.70	0.1	16,681	0.00%
2019/07/18	0	0.00	4	68.58	66.70	-4	16,766	-0.02%
2019/07/17	61	67.57	14	67.31	67.70	47	16,761	0.28%
2019/07/16	8	68.16	52	68.36	67.90	-44	16,403	-0.27%
2019/07/15	4	69.90	4	67.63	69.90	0	16,011	0.00%
2019/07/12	18	66.82	24	67.24	66.70	-6	15,539	-0.04%
2019/07/11	3.1	65.10	11	64.99	65.40	-7.9	14,914	-0.05%
2019/07/10	15.1	64.12	6.7	63.91	64.40	8.3	14,508	0.06%
2019/07/09	1	62.30	2	62.80	62.80	-1	14,063	-0.01%
2019/07/08	13	60.98	19	61.05	61.00	-6	13,989	-0.04%
2019/07/05	12	61.56	10	61.90	62.00	2	13,864	0.01%
2019/07/04	1	59.00	0	0.00	59.20	1	13,603	0.01%
2019/07/03	3	65.80	203	65.40	65.20	-200	13,120	-1.52%	大賣/鉅額交易
2019/07/02	3	66.30	200	66.30	66.30	-197	12,926	-1.52%	大賣/鉅額交易
2019/07/01	0	0.00	201	65.75	66.00	-201	12,763	-1.57%	大賣/鉅額交易
2019/06/28	0	0.00	200	64.50	64.50	-200	12,675	-1.58%	大賣/鉅額交易
2019/06/27	0	0.00	1	64.10	64.10	-1	12,671	-0.01%
2019/06/26	12	63.77	14	64.01	63.70	-2	12,576	-0.02%
2019/06/21	0	0.00	1	63.10	63.00	-1	12,376	-0.01%
2019/06/20	0	0.00	1	62.00	62.30	-1	12,425	-0.01%
2019/06/19	0	62.00	5	62.10	62.10	-5	12,690	-0.04%
2019/06/17	73	61.19	0	0.00	60.90	73	13,002	0.56%
2019/06/14	0	0.00	1	60.80	60.80	-1	13,029	-0.01%
2019/06/10	1	59.30	0	0.00	59.30	1	13,385	0.01%
2019/06/06	1	59.20	0	0.00	59.20	1	13,309	0.01%
2019/06/05	0.5	61.00	0	0.00	60.50	0.5	13,197	0.00%
2019/06/04	1	60.80	0	0.00	60.90	1	13,239	0.01%
2019/05/31	22	60.95	13	60.82	61.60	9	13,594	0.07%
2019/05/27	7	61.09	0	0.00	60.50	7	14,243	0.05%
2019/05/23	1	60.00	0.2	61.50	60.20	0.8	14,524	0.01%
2019/05/22	3	61.00	0	0.00	60.80	3	14,473	0.02%
2019/05/17	0	0.00	2	60.90	60.60	-2	14,483	-0.01%
2019/05/16	1	62.10	1	61.40	61.00	0	14,663	0.00%
2019/05/15	2	62.05	0	0.00	62.00	2	14,857	0.01%
2019/05/13	117	63.00	0	0.00	61.10	117	14,868	0.79%	大買/鉅額交易
2019/05/10	2	64.65	0	0.00	63.80	2	14,877	0.01%
2019/05/06	0	0.00	2	65.40	65.00	-2	15,350	-0.01%
2019/05/03	0	0.00	2	66.30	66.70	-2	15,458	-0.01%
2019/04/29	2	64.70	117	65.00	64.70	-115	15,403	-0.75%	大賣/鉅額交易
2019/04/26	0	0.00	1	65.30	66.00	-1	15,443	-0.01%
2019/04/25	1	65.50	4	66.70	65.50	-3	15,607	-0.02%
2019/04/24	0.1	65.20	0	0.00	65.40	0.1	15,701	0.00%
2019/04/23	0	0.00	51	64.01	64.90	-51	15,609	-0.33%
2019/04/18	1.1	63.01	0	0.00	63.10	1.1	15,726	0.01%
2019/04/17	0	0.00	1	63.90	63.90	-1	15,680	-0.01%
2019/04/16	0	62.60	1	62.60	62.70	-1	15,271	-0.01%
2019/04/15	0	0.00	3	61.47	61.70	-3	15,292	-0.02%
2019/04/12	0	0.00	2	60.95	60.50	-2	15,430	-0.01%
2019/04/11	2	61.65	0	0.00	61.60	2	15,579	0.01%
2019/04/09	0	0.00	1	62.80	62.60	-1	15,544	-0.01%
2019/04/08	3	62.40	2	62.55	63.00	1	15,589	0.01%
2019/04/02	0	0.00	3	61.80	61.70	-3	15,576	-0.02%
2019/04/01	2	61.70	0	0.00	61.00	2	15,479	0.01%
2019/03/28	1	60.60	0	0.00	60.80	1	15,362	0.01%
2019/03/22	1	64.10	0	0.00	63.10	1	15,375	0.01%
2019/03/20	101	59.91	0	0.00	60.60	101	14,789	0.68%	大買/鉅額交易
2019/03/19	3	59.93	0	0.00	59.70	3	14,829	0.02%
2019/03/18	3	60.00	1	59.60	59.50	2	14,908	0.01%
2019/03/13	2	60.30	0	0.00	60.10	2	15,174	0.01%
2019/03/11	2	60.55	0	0.00	60.40	2	15,731	0.01%
2019/03/08	1	60.30	0	0.00	60.50	1	16,027	0.01%
2019/03/07	0	0.00	20	60.80	60.00	-20	16,221	-0.12%
2019/03/05	7	64.07	0	0.00	63.10	7	16,394	0.04%
2019/03/04	5	64.74	1	64.20	64.80	4	16,369	0.02%
2019/02/27	1	62.50	5	62.78	62.20	-4	15,802	-0.03%
2019/02/22	10	61.40	0	0.00	60.90	10	15,771	0.06%
2019/02/20	1	60.40	1	60.50	60.60	0	15,996	0.00%
2019/02/14	10	61.26	12	61.75	62.10	-2	16,908	-0.01%
2019/02/12	0	0.00	1	59.80	60.00	-1	16,634	-0.01%
2019/01/29	1	58.50	0	0.00	58.80	1	16,892	0.01%
2019/01/25	0	0.00	3	60.80	60.00	-3	17,441	-0.02%
2019/01/24	0	0.00	2	59.60	59.60	-2	17,578	-0.01%
2019/01/21	0	0.00	1	57.00	57.20	-1	18,153	-0.01%
2019/01/18	0	0.00	1	56.20	56.40	-1	18,315	-0.01%
2019/01/17	1	56.80	0	0.00	55.10	1	18,690	0.01%
2019/01/16	6	55.27	4	56.75	56.40	2	18,690	0.01%
2019/01/15	21	53.87	1	51.70	53.60	20	18,317	0.11%
2019/01/14	2	52.60	0	0.00	52.00	2	18,313	0.01%
2019/01/11	0	0.00	20	53.00	53.50	-20	18,682	-0.11%
2019/01/03	20	53.20	0	0.00	51.50	20	20,481	0.10%
2018/12/19	0	0.00	20.1	53.30	53.70	-20.1	20,739	-0.10%
2018/12/18	0	0.00	3	53.00	54.50	-3	20,886	-0.01%
2018/12/17	20	53.60	13	53.42	53.50	7	21,045	0.03%
2018/12/10	1	52.50	1	53.50	52.10	0	21,444	0.00%
2018/12/06	58	56.20	0	0.00	55.00	58	21,318	0.27%
2018/12/05	58	56.85	0	0.00	56.90	58	21,196	0.27%
2018/12/03	1	63.20	0	0.00	62.80	1	21,411	0.00%
2018/11/28	3.1	58.31	0	0.00	58.60	3.1	20,549	0.02%
2018/11/26	0	0.00	1	56.80	57.30	-1	20,280	0.00%
2018/11/23	0	0.00	2	56.10	56.10	-2	20,060	-0.01%
2018/11/22	0	0.00	5	58.00	58.00	-5	19,999	-0.03%
2018/11/20	9	57.22	0	0.00	57.50	9	19,930	0.05%
2018/11/19	10	57.00	0	0.00	57.50	10	19,764	0.05%
2018/11/16	0	0.00	13	56.55	54.60	-13	19,540	-0.07%
2018/11/15	0	56.00	5	56.10	55.90	-5	19,505	-0.03%
2018/11/14	1	56.70	1	56.50	56.50	0	19,728	0.00%
2018/11/13	2	55.00	6	55.53	56.20	-4	19,607	-0.02%
2018/11/08	0	53.80	0	0.00	53.80	0	19,260	0.00%
2018/11/07	0	0.00	3	54.13	55.20	-3	19,218	-0.02%
2018/11/02	1	56.60	3	57.00	56.10	-2	18,950	-0.01%
2018/10/31	2	50.35	1	51.50	51.40	1	18,245	0.01%
2018/10/30	1	46.75	0	0.00	48.50	1	18,057	0.01%
2018/10/26	0	0.00	6	45.65	46.00	-6	18,007	-0.03%
2018/10/25	8	46.33	1	45.60	45.75	7	17,850	0.04%
2018/10/24	0	0.00	5	50.10	49.30	-5	17,412	-0.03%
2018/10/23	2	50.95	0	0.00	50.50	2	17,196	0.01%
2018/10/19	1	49.40	0	0.00	52.10	1	17,086	0.01%
2018/10/18	4	51.73	0	0.00	51.50	4	16,829	0.02%
2018/10/17	0	0.00	2	56.00	54.40	-2	16,582	-0.01%
2018/10/16	111	54.20	3	55.13	54.10	108	16,399	0.66%	大買/鉅額交易
2018/10/15	1	54.00	14	55.04	57.20	-13	15,984	-0.08%
2018/10/12	2	52.80	0	0.00	53.30	2	15,807	0.01%
2018/10/11	6	47.45	0	0.00	48.50	6	16,127	0.04%
2018/10/09	3	53.10	0	0.00	52.30	3	15,936	0.02%
2018/10/08	0	0.00	3	52.50	52.70	-3	15,934	-0.02%
2018/10/05	2	52.00	0	0.00	52.20	2	16,046	0.01%
2018/10/04	4	55.33	1	55.00	53.90	3	15,944	0.02%
2018/10/03	1	57.70	0	0.00	57.80	1	15,634	0.01%
2018/10/01	0	0.00	2	59.35	59.20	-2	15,987	-0.01%
2018/09/21	0	0.00	5	57.60	58.50	-5	15,787	-0.03%
2018/09/19	5	61.10	0	0.00	60.00	5	15,619	0.03%
2018/09/17	5	60.70	5	62.50	61.20	0	15,653	0.00%
2018/09/12	4	57.70	0	0.00	57.40	4	15,392	0.03%
2018/09/11	1	59.00	1	60.30	60.10	0	15,284	0.00%
2018/09/07	102	60.44	3	58.80	57.50	99	15,057	0.66%	大買/
2018/09/06	42	64.46	0	0.00	63.60	42	14,555	0.29%
2018/09/03	0	0.00	61	68.00	66.70	-61	14,537	-0.42%
2018/08/29	20	70.80	0	0.00	69.90	20	14,638	0.14%
2018/08/28	1	71.90	0	0.00	70.70	1	14,686	0.01%
2018/08/23	1	66.80	0	0.00	67.30	1	14,816	0.01%
2018/08/21	41	68.08	0	0.00	68.50	41	14,898	0.28%
2018/08/17	0	0.00	7	67.80	65.00	-7	14,696	-0.05%
2018/08/16	1	67.40	3	68.20	67.30	-2	14,730	-0.01%
2018/08/15	10	68.07	21	69.45	67.70	-11	14,720	-0.07%
2018/08/14	0	0.00	10	69.44	70.20	-10	14,828	-0.07%
2018/08/08	172	75.14	15	75.15	73.70	157	15,904	0.99%	大買/鉅額交易
2018/08/07	250	74.13	0	0.00	74.30	250	15,697	1.59%	大買/鉅額交易
2018/08/06	0	0.00	1	73.80	73.60	-1	15,527	-0.01%
2018/08/03	2	76.00	0	0.00	75.80	2	15,434	0.01%
2018/08/02	4	78.55	0	0.00	78.40	4	15,088	0.03%
2018/08/01	5	78.50	3	79.20	79.60	2	15,260	0.01%
2018/07/31	7	79.07	0	0.00	78.60	7	15,524	0.05%
2018/07/30	8	80.63	0	0.00	79.60	8	15,472	0.05%
2018/07/27	1	81.40	2	82.10	81.90	-1	15,429	-0.01%
2018/07/26	2	80.80	2	81.75	81.00	0	15,483	0.00%
2018/07/24	9	78.00	9	78.93	78.70	0	15,313	0.00%
2018/07/23	2	78.50	0	0.00	78.50	2	15,282	0.01%
2018/07/19	8	81.48	0	0.00	80.20	8	14,995	0.05%
2018/07/18	8	85.51	0.1	84.50	84.00	7.9	14,804	0.05%
2018/07/17	1	86.80	1	86.10	88.10	0	14,268	0.00%
2018/07/12	0	0.00	2	85.35	86.00	-2	14,930	-0.01%
2018/07/02	2	80.90	0	0.00	81.00	2	15,008	0.01%
2018/06/26	10	83.75	0	0.00	85.40	10	14,884	0.07%
2018/06/22	10	91.00	10	92.00	92.50	0	14,980	0.00%
2018/06/19	10	90.60	10	91.60	90.60	0	15,738	0.00%
2018/06/14	10	93.80	0	0.00	93.00	10	16,223	0.06%
2018/06/07	0	0.00	20	100.00	101.00	-20	18,378	-0.11%
2018/06/06	2	101.50	2	99.90	100.00	0	18,443	0.00%
2018/06/05	10	102.00	90	100.00	101.00	-80	18,596	-0.43%
2018/05/31	80	98.50	0	0.00	99.60	80	18,818	0.43%
2018/05/28	5	99.62	248	99.55	99.30	-243	18,719	-1.30%	大賣/鉅額交易
2018/05/25	5	102.80	0	0.00	100.50	5	19,323	0.03%
2018/05/24	30	101.00	5	100.60	102.00	25	19,520	0.13%
2018/05/23	1	98.80	5	99.18	99.30	-4	19,558	-0.02%
2018/05/22	2	97.35	4	100.75	97.20	-2	19,441	-0.01%
2018/05/21	9	99.37	1	99.20	99.00	8	19,640	0.04%
2018/05/18	0	0.00	21	99.93	98.90	-21	19,694	-0.11%
2018/05/17	34	104.18	1	103.50	101.50	33	19,593	0.17%
2018/05/16	95	100.83	28	102.20	102.50	67	19,118	0.35%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/14	1	96.90	0	0.00	95.30	1	19,002	0.01%
2018/05/11	1	96.60	0	0.00	95.60	1	19,074	0.01%
2018/05/08	1	94.60	2	94.30	94.00	-1	18,972	-0.01%
2018/05/07	1	92.60	0	0.00	92.60	1	18,680	0.01%
2018/04/26	0	0.00	1	92.50	91.80	-1	18,716	-0.01%
2018/04/24	2	89.80	0	0.00	90.10	2	18,877	0.01%
2018/04/23	2	92.60	4	91.95	93.00	-2	19,254	-0.01%
2018/04/20	2	94.50	2	95.50	92.70	0	19,486	0.00%
2018/04/19	2	96.40	20	97.50	97.90	-18	19,220	-0.09%
2018/04/17	1	90.50	0	0.00	89.50	1	18,660	0.01%
2018/04/16	1	92.10	2	92.00	92.20	-1	18,787	-0.01%
2018/04/13	3	94.67	12	94.27	93.40	-9	18,749	-0.05%
2018/04/12	1	92.30	1	92.00	92.50	0	18,780	0.00%
2018/04/11	12	93.83	1	92.30	91.20	11	19,053	0.06%
2018/04/10	4	91.23	4	91.40	91.90	0	19,019	0.00%
2018/04/09	51	88.30	1	89.10	88.50	50	19,053	0.26%
2018/04/03	50	90.70	0	0.00	90.60	50	18,913	0.26%
2018/04/02	26	91.90	0	0.00	91.70	26	18,896	0.14%
2018/03/30	1	91.40	7	92.16	91.80	-6	19,101	-0.03%
2018/03/29	6	91.32	1	91.40	92.30	5	19,052	0.03%
2018/03/28	2	91.80	0	0.00	90.70	2	18,971	0.01%
2018/03/27	0	0.00	4	93.65	95.40	-4	18,730	-0.02%
2018/03/26	7	92.73	1	92.40	92.00	6	18,622	0.03%
2018/03/23	4	92.03	40	91.96	94.50	-36	18,478	-0.19%
2018/03/22	6	95.42	9	97.32	96.30	-3	18,238	-0.02%
2018/03/21	15	98.90	0	0.00	99.00	15	17,895	0.08%
2018/03/20	2	96.55	2	95.95	95.00	0	17,524	0.00%
2018/03/19	11	97.78	11.2	97.71	97.00	-0.2	17,250	0.00%
2018/03/16	6	93.10	4	93.35	94.20	2	16,725	0.01%
2018/03/15	10	90.32	4	90.00	91.00	6	16,156	0.04%
2018/03/14	7	90.34	11	91.09	89.40	-4	16,113	-0.02%
2018/03/13	2	87.65	210	89.12	89.90	-208	15,958	-1.30%	大賣/鉅額交易
2018/03/12	0	0.00	36	84.75	83.00	-36	15,361	-0.23%
2018/03/09	0	0.00	47	83.40	83.30	-47	15,454	-0.30%
2018/03/08	1	82.00	13	81.95	82.00	-12	15,864	-0.08%
2018/03/07	1	79.50	2	80.60	80.00	-1	15,939	-0.01%
2018/03/06	1	79.90	33	79.94	79.60	-32	16,308	-0.20%
2018/03/02	0	0.00	7	78.40	78.40	-7	16,955	-0.04%
2018/03/01	6	80.22	200	79.50	78.70	-194	16,954	-1.14%	大賣/鉅額交易
2018/02/27	0	0.00	5	82.24	80.80	-5	16,838	-0.03%
2018/02/26	12	80.72	2	80.85	81.00	10	16,145	0.06%
2018/02/23	1	79.30	6	79.72	79.90	-5	16,437	-0.03%
2018/02/22	0	0.00	7	79.30	79.30	-7	16,460	-0.04%
2018/02/21	0	0.00	10	79.20	79.90	-10	16,493	-0.06%
2018/02/12	0	0.00	13	76.15	76.00	-13	16,049	-0.08%
2018/02/08	0	0.00	3	72.70	72.70	-3	15,942	-0.02%
2018/02/07	0	0.00	2	75.35	73.60	-2	15,895	-0.01%
2018/02/06	2	73.50	0	0.00	72.40	2	15,857	0.01%
2018/02/05	2	76.50	0	0.00	77.40	2	15,869	0.01%
2018/02/02	7	79.83	0	0.00	79.60	7	16,005	0.04%
2018/02/01	0	0.00	0.5	81.00	81.20	-0.5	16,025	0.00%
2018/01/31	0	0.00	10	79.35	79.40	-10	16,008	-0.06%
2018/01/30	200	78.75	1	79.00	78.40	199	16,229	1.23%	大買/鉅額交易
2018/01/29	19	79.20	0	0.00	78.80	19	16,170	0.12%
2018/01/26	6	78.93	3	79.57	79.40	3	16,229	0.02%
2018/01/25	2	78.20	0	0.00	78.50	2	16,320	0.01%
2018/01/24	1.3	80.44	0	0.00	80.50	1.3	16,586	0.01%
2018/01/23	0.3	79.70	0	0.00	80.20	0.3	16,916	0.00%
2018/01/22	11	80.29	3	80.60	80.50	8	17,064	0.05%
2018/01/19	7	80.76	2	80.60	80.60	5	17,178	0.03%
2018/01/17	9	83.29	3	81.70	81.00	6	16,966	0.04%
2018/01/16	15	84.59	10	84.66	85.00	5	16,460	0.03%
2018/01/15	20	82.50	0	0.00	83.40	20	16,305	0.12%
2018/01/11	0	0.00	3	80.90	80.30	-3	16,696	-0.02%
2018/01/10	39	79.97	0	0.00	78.30	39	17,035	0.23%
2018/01/09	1	83.30	0	0.00	82.60	1	17,423	0.01%
2018/01/08	22	84.41	1	84.60	83.50	21	17,815	0.12%
2018/01/05	1	83.60	21	83.45	83.50	-20	18,110	-0.11%
2018/01/04	1	80.50	8	81.31	81.50	-7	17,929	-0.04%
2018/01/03	1.2	80.08	4	80.20	80.30	-2.8	18,254	-0.02%
2018/01/02	5	78.54	5	78.30	78.00	0	18,418	0.00%