南亞科 (2408)-富邦-虎尾券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
62.0
漲跌
▼2.3
漲幅
-3.58%
成交量
18,315張
產業
上市半導體類股
1757人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	73	62.64	23	62.69	62.00	50	17,518	0.29%
2024/04/18	16.6	64.48	13	64.08	64.30	3.6	17,403	0.02%
2024/04/17	45	65.07	32	65.21	64.50	13	17,751	0.07%
2024/04/16	29	66.80	64	66.64	65.50	-35	17,642	-0.20%
2024/04/15	58	70.17	40	69.94	70.00	18	17,334	0.10%
2024/04/12	40.7	72.03	28	71.75	71.80	12.7	17,232	0.07%
2024/04/11	1	70.50	8	70.05	70.60	-7	16,845	-0.04%
2024/04/10	8.2	70.41	43	70.29	70.20	-34.8	16,560	-0.21%
2024/04/09	15	68.51	11	68.24	68.40	4	16,334	0.02%
2024/04/08	5	68.58	16.3	68.61	68.10	-11.3	16,321	-0.07%
2024/04/03	13.3	68.04	6	68.07	68.20	7.3	16,271	0.04%
2024/04/02	22	69.62	7	70.07	69.10	15	16,456	0.09%
2024/04/01	6	69.00	5	69.42	69.40	1	16,546	0.01%
2024/03/29	21	67.68	2	67.85	67.70	19	16,468	0.12%
2024/03/28	6	68.43	5	67.90	67.60	1	16,442	0.01%
2024/03/27	22	67.97	4	67.95	67.90	18	16,791	0.11%
2024/03/26	31	68.80	18	68.57	68.10	13	16,954	0.08%
2024/03/25	7.3	68.58	19	68.53	68.50	-11.7	16,725	-0.07%
2024/03/22	68	69.92	95	69.82	69.60	-27	16,622	-0.16%
2024/03/21	40	65.53	45	66.09	67.60	-5	15,466	-0.03%
2024/03/20	20	62.39	21	61.81	61.50	-1	14,939	-0.01%
2024/03/19	13	62.52	18.1	62.33	62.30	-5.1	15,179	-0.03%
2024/03/18	51	62.60	20	62.91	62.40	31	15,160	0.20%
2024/03/15	8.1	63.64	0	0.00	63.90	8.1	15,090	0.05%
2024/03/14	23	63.79	11	63.64	63.80	12	15,053	0.08%
2024/03/13	52	64.34	16	64.70	63.30	36	15,008	0.24%
2024/03/12	42	65.60	7	65.54	65.70	35	14,785	0.24%
2024/03/11	11	66.47	14	66.44	65.80	-3	14,793	-0.02%
2024/03/08	48	65.47	10	65.13	65.00	38	14,679	0.26%
2024/03/07	12	66.35	0	0.00	65.70	12	14,685	0.08%
2024/03/06	4	65.35	2	65.25	65.10	2	14,756	0.01%
2024/03/05	10	65.80	0	0.00	65.80	10	15,155	0.07%
2024/03/04	12	66.48	5	66.30	66.50	7	15,704	0.04%
2024/03/01	1	66.40	12	66.31	66.30	-11	16,281	-0.07%
2024/02/29	4	67.00	0	0.00	67.30	4	16,437	0.02%
2024/02/27	22	67.42	4	68.15	66.30	18	16,604	0.11%
2024/02/26	23	67.03	20	67.60	67.90	3	16,550	0.02%
2024/02/23	0	0.00	5	68.98	67.70	-5	16,648	-0.03%
2024/02/22	1	67.20	2	68.10	68.10	-1	16,559	-0.01%
2024/02/21	1	68.00	2	68.30	67.30	-1	16,631	-0.01%
2024/02/20	1	66.70	7	67.74	67.80	-6	16,506	-0.04%
2024/02/19	8	65.98	1	66.60	66.60	7	16,388	0.04%
2024/02/16	11	65.10	5	65.66	65.90	6	16,442	0.04%
2024/02/15	40	65.23	2	66.60	65.40	38	16,233	0.23%
2024/02/05	3	66.93	2	68.00	68.20	1	15,749	0.01%
2024/02/02	9	67.78	4	68.00	67.60	5	15,710	0.03%
2024/02/01	1	69.10	3	69.10	69.20	-2	15,595	-0.01%
2024/01/30	17	70.59	0	0.00	69.30	17	15,632	0.11%
2024/01/29	0	0.00	1.4	70.39	70.80	-1.4	15,743	-0.01%
2024/01/25	0	0.00	5	70.90	71.00	-5	15,800	-0.03%
2024/01/24	3	71.17	9	71.64	71.60	-6	15,743	-0.04%
2024/01/23	5	71.10	14	70.88	70.70	-9	15,551	-0.06%
2024/01/22	13	69.33	0	0.00	69.30	13	15,291	0.09%
2024/01/19	1	69.20	13	69.27	69.30	-12	15,260	-0.08%
2024/01/17	49	68.25	3	68.57	67.80	46	15,230	0.30%
2024/01/16	1	69.50	1	69.70	69.40	0	15,127	0.00%
2024/01/15	7.1	71.54	15	71.02	71.50	-8	15,034	-0.05%
2024/01/12	4	68.83	0	0.00	68.80	4	14,915	0.03%
2024/01/11	40	69.38	5	69.06	69.40	35	14,862	0.24%
2024/01/10	2	71.35	0	0.00	71.50	2	14,549	0.01%
2024/01/09	10	72.70	0	0.00	72.60	10	14,570	0.07%
2024/01/08	7	74.51	0	0.00	73.10	7	14,541	0.05%
2024/01/05	0	0.00	0	75.40	74.70	0	14,614	0.00%
2024/01/04	5	73.40	0	0.00	74.40	5	14,802	0.03%
2024/01/03	4	73.67	1	73.30	73.10	3	14,861	0.02%
2024/01/02	1	76.30	0	0.00	76.50	1	14,627	0.01%
2023/12/28	0	0.00	7	78.96	78.30	-7	14,536	-0.05%
2023/12/27	9	78.48	43	78.77	79.70	-34	14,374	-0.24%
2023/12/26	19	77.75	6	77.63	78.00	13	14,081	0.09%
2023/12/25	4	75.53	0	0.00	75.40	4	14,281	0.03%
2023/12/22	1	75.50	5	76.74	75.90	-4	14,305	-0.03%
2023/12/21	4.2	74.55	19	75.28	75.40	-14.8	13,770	-0.11%
2023/12/20	1	72.70	0	0.00	71.80	1	13,486	0.01%
2023/12/19	1	72.60	4	73.20	73.10	-3	13,411	-0.02%
2023/12/18	0	0.00	1	73.40	73.40	-1	13,450	-0.01%
2023/12/15	0	0.00	8	74.93	74.50	-8	13,379	-0.06%
2023/12/14	6	73.77	4	74.08	72.80	2	12,831	0.02%
2023/12/13	0	0.00	6	73.50	73.70	-6	12,607	-0.05%
2023/12/12	7	73.16	6	73.13	72.50	1	12,936	0.01%
2023/12/11	0	0.00	1	72.90	72.20	-1	12,912	-0.01%
2023/12/08	1	71.00	2	72.10	72.10	-1	12,959	-0.01%
2023/12/06	6	73.30	1	73.90	72.00	5	12,755	0.04%
2023/12/05	2	72.50	4	72.70	73.20	-2	12,633	-0.02%
2023/12/04	0	0.00	6	74.25	74.00	-6	12,581	-0.05%
2023/12/01	2	73.90	4	73.93	73.70	-2	12,372	-0.02%
2023/11/30	9	74.13	10	74.37	75.00	-1	12,116	-0.01%
2023/11/29	4	73.20	17	73.14	74.20	-13	11,568	-0.11%
2023/11/28	19	72.36	49	72.53	73.50	-30	11,080	-0.27%
2023/11/27	3	70.00	0	0.00	70.10	3	10,413	0.03%
2023/11/24	7	69.93	3	69.97	70.80	4	10,125	0.04%
2023/11/22	0	0.00	12	70.60	70.70	-12	9,571	-0.13%
2023/11/21	2	70.45	22	70.59	70.60	-20	9,356	-0.21%
2023/11/20	2	70.15	1	68.40	70.00	1	9,141	0.01%
2023/11/17	2	67.45	0	0.00	67.40	2	8,935	0.02%
2023/11/16	0	0.00	2	67.90	67.20	-2	8,874	-0.02%
2023/11/15	1	68.30	11.1	68.67	67.60	-10.1	8,836	-0.11%
2023/11/14	4	65.93	5	65.58	66.10	-1	8,635	-0.01%
2023/11/13	4	63.50	2	63.75	63.60	2	8,651	0.02%
2023/11/10	12.6	64.01	0	0.00	63.70	12.6	8,596	0.15%
2023/11/09	3	64.57	1	64.60	64.60	2	8,583	0.02%
2023/11/07	6	66.10	0	0.00	65.90	6	8,693	0.07%
2023/11/06	4	64.63	1	65.20	65.40	3	8,664	0.03%
2023/11/01	3	64.73	0	0.00	64.50	3	8,360	0.04%
2023/10/30	3	64.40	4	64.28	64.90	-1	8,489	-0.01%
2023/10/27	25	64.96	1	64.80	64.80	24	8,531	0.28%
2023/10/26	11	66.49	0	0.00	66.10	11	8,531	0.13%
2023/10/24	6	68.17	1	68.00	67.80	5	8,898	0.06%
2023/10/23	3	70.40	3	70.07	69.60	0	8,945	0.00%
2023/10/20	3	69.90	3	70.20	70.30	0	8,977	0.00%
2023/10/18	1	70.40	0	0.00	70.20	1	8,999	0.01%
2023/10/17	0	0.00	3	71.20	70.90	-3	8,886	-0.03%
2023/10/16	0	0.00	1	70.40	70.60	-1	8,898	-0.01%
2023/10/13	2	70.65	4	71.05	70.80	-2	8,919	-0.02%
2023/10/12	7	68.87	13	70.95	71.00	-6	8,808	-0.07%
2023/10/11	2	70.60	3	70.97	70.70	-1	8,569	-0.01%
2023/10/06	1	69.20	1	70.20	69.20	0	8,525	0.00%
2023/10/05	1	69.50	1	69.90	69.50	0	8,578	0.00%
2023/10/03	4	68.13	3	69.50	68.10	1	8,654	0.01%
2023/10/02	0	0.00	1	67.40	67.60	-1	8,587	-0.01%
2023/09/28	16	66.67	1	66.30	65.60	15	8,542	0.18%
2023/09/27	4	69.55	3	69.30	69.80	1	8,234	0.01%
2023/09/25	5	72.30	5	71.60	71.60	0	8,271	0.00%
2023/09/22	1	72.20	4	72.33	72.00	-3	8,461	-0.04%
2023/09/21	8	72.28	16	72.54	72.80	-8	8,584	-0.09%
2023/09/19	0	0.00	2	72.90	71.70	-2	8,729	-0.02%
2023/09/18	0	0.00	9	72.41	72.30	-9	8,931	-0.10%
2023/09/15	9	72.63	34	72.33	72.40	-25	9,068	-0.28%
2023/09/14	0	0.00	11	69.70	70.00	-11	8,745	-0.13%
2023/09/13	0	0.00	3	68.43	68.40	-3	8,704	-0.03%
2023/09/12	1	65.90	1	66.70	66.80	0	8,869	0.00%
2023/09/08	2	66.40	1	67.70	67.20	1	9,209	0.01%
2023/09/07	1	67.20	0	0.00	67.20	1	9,409	0.01%
2023/09/06	0	0.00	2	68.20	68.00	-2	9,453	-0.02%
2023/09/05	4	67.60	3	68.27	68.10	1	9,499	0.01%
2023/09/04	4	67.63	0	0.00	67.60	4	9,556	0.04%
2023/09/01	9	68.44	9	68.44	68.20	0	9,565	0.00%
2023/08/31	8	67.53	4	67.28	66.60	4	9,428	0.04%
2023/08/30	1	66.60	0	0.00	66.70	1	9,383	0.01%
2023/08/29	1	65.40	0	0.00	66.20	1	9,505	0.01%
2023/08/23	10	62.90	0	0.00	63.50	10	10,157	0.10%
2023/08/17	0	0.00	10	66.10	65.60	-10	11,119	-0.09%
2023/08/16	12	63.41	0	0.00	63.70	12	11,260	0.11%
2023/08/15	1	64.60	2	65.60	64.60	-1	11,326	-0.01%
2023/08/14	2	64.40	0	0.00	64.90	2	11,543	0.02%
2023/08/10	12	67.28	0	0.00	67.10	12	11,789	0.10%
2023/08/08	20	68.64	0	0.00	68.50	20	11,788	0.17%
2023/08/07	0	0.00	2	69.80	70.00	-2	11,760	-0.02%
2023/08/04	0	0.00	1	69.00	69.90	-1	11,794	-0.01%
2023/08/02	3	69.70	0	0.00	69.10	3	11,778	0.03%
2023/08/01	1	70.90	0	0.00	71.00	1	11,775	0.01%
2023/07/31	4	73.30	0	0.00	72.30	4	11,778	0.03%
2023/07/28	0	0.00	10	74.40	74.80	-10	11,713	-0.09%
2023/07/27	0	0.00	1	71.00	71.40	-1	11,480	-0.01%
2023/07/20	0	0.00	0	70.10	70.30	0	11,408	0.00%
2023/07/19	0	0.00	2	71.00	70.40	-2	11,461	-0.02%
2023/07/18	1	70.10	5	70.20	69.50	-4	11,413	-0.04%
2023/07/14	0	0.00	6	71.23	71.70	-6	11,512	-0.05%
2023/07/13	6	71.90	0	0.00	70.90	6	11,526	0.05%
2023/07/10	5	70.50	0	0.00	69.70	5	11,643	0.04%
2023/07/07	0	0.00	2	68.40	69.10	-2	12,084	-0.02%
2023/07/06	10	70.20	0	0.00	70.10	10	12,369	0.08%
2023/07/04	1	70.40	1	70.20	70.40	0	12,939	0.00%
2023/07/03	0	0.00	5	70.00	70.10	-5	13,198	-0.04%
2023/06/30	2	70.55	3	71.10	70.80	-1	13,756	-0.01%
2023/06/29	14	72.40	7	72.80	72.20	7	13,957	0.05%
2023/06/27	2	71.70	0	0.00	70.80	2	13,928	0.01%
2023/06/26	0	0.00	2	73.10	73.00	-2	13,798	-0.01%
2023/06/21	5	74.94	3	74.50	74.60	2	13,909	0.01%
2023/06/20	4	77.40	0	0.00	77.40	4	13,709	0.03%
2023/06/16	0	0.00	9	76.69	78.50	-9	13,584	-0.07%
2023/06/14	1	75.60	5.1	75.99	76.20	-4.1	13,331	-0.03%
2023/06/13	9	74.98	4	74.48	74.80	5	13,089	0.04%
2023/06/12	1	71.90	1.1	72.90	72.90	-0.1	12,895	0.00%
2023/06/09	0	0.00	4	70.70	71.30	-4	12,835	-0.03%
2023/06/08	0	0.00	3	70.20	70.20	-3	12,837	-0.02%
2023/06/07	2	71.35	1	71.80	71.90	1	12,807	0.01%
2023/06/02	1	72.00	14	73.16	72.90	-13	13,091	-0.10%
2023/06/01	1	72.40	0	0.00	71.40	1	12,992	0.01%
2023/05/31	0	0.00	9	72.72	73.50	-9	12,867	-0.07%
2023/05/30	0	0.00	10	71.50	71.90	-10	12,652	-0.08%
2023/05/29	1	71.10	7	70.96	71.20	-6	12,614	-0.05%
2023/05/26	6	72.83	4	71.53	71.90	2	12,517	0.02%
2023/05/25	12	71.13	19.3	71.08	72.40	-7.3	12,261	-0.06%
2023/05/23	0	0.00	1	69.50	69.90	-1	11,637	-0.01%
2023/05/22	6	70.45	8.5	70.76	70.10	-2.5	11,504	-0.02%
2023/05/19	4	68.63	10.1	69.61	69.90	-6.1	11,249	-0.05%
2023/05/18	4	69.40	6	69.65	69.30	-2	11,183	-0.02%
2023/05/17	2	68.35	24	68.26	68.00	-22	10,951	-0.20%
2023/05/15	1	64.60	0	0.00	63.90	1	10,610	0.01%
2023/05/12	1	62.90	0	0.00	63.80	1	10,608	0.01%
2023/05/08	1	65.10	1	65.10	64.80	0	10,677	0.00%
2023/05/05	3	66.87	1	66.70	66.70	2	10,645	0.02%
2023/05/04	4	67.10	2	67.90	68.00	2	10,703	0.02%
2023/05/03	0	0.00	1	66.90	67.10	-1	10,701	-0.01%
2023/05/02	1	66.60	0	0.00	66.70	1	10,809	0.01%
2023/04/28	1	66.50	5	67.90	67.80	-4	11,092	-0.04%
2023/04/27	2	64.60	22	65.28	65.60	-20	10,915	-0.18%
2023/04/21	20	64.50	1	65.60	64.50	19	10,840	0.18%
2023/04/20	2	65.50	7	65.76	65.50	-5	10,849	-0.05%
2023/04/18	2	67.70	4	67.28	67.30	-2	10,914	-0.02%
2023/04/17	3	67.63	3	67.53	68.00	0	11,094	0.00%
2023/04/14	2	67.50	0	0.00	67.60	2	11,065	0.02%
2023/04/13	12	67.58	5	68.20	67.50	7	11,035	0.06%
2023/04/12	2	68.45	21	68.25	69.10	-19	10,786	-0.18%
2023/04/11	34	68.70	15	68.45	68.20	19	10,277	0.18%
2023/04/10	12	66.83	14	66.74	66.70	-2	9,887	-0.02%
2023/04/07	4	68.13	23	68.34	68.60	-19	9,551	-0.20%
2023/04/06	8.3	66.04	7	66.20	66.40	1.3	9,152	0.01%
2023/03/31	37	66.63	38	66.49	66.50	-1	8,839	-0.01%
2023/03/30	8	64.51	32	64.49	63.90	-24	8,287	-0.29%
2023/03/29	5	61.16	0	0.00	61.00	5	7,940	0.06%
2023/03/28	0	0.00	2	63.00	62.50	-2	7,909	-0.03%
2023/03/27	2	62.90	4	63.30	63.20	-2	7,836	-0.03%
2023/03/24	12	63.38	72	62.00	63.30	-60	7,789	-0.77%
2023/03/23	0	0.00	5	59.72	59.80	-5	7,417	-0.07%
2023/03/22	1	59.50	0	0.00	59.10	1	7,411	0.01%
2023/03/21	1	58.60	1	59.50	58.60	0	7,446	0.00%
2023/03/17	4	59.30	1	59.90	59.30	3	7,553	0.04%
2023/03/15	0	0.00	4	58.30	58.00	-4	7,569	-0.05%
2023/03/14	2	58.00	1	57.80	58.00	1	7,741	0.01%
2023/03/13	3	58.77	0	0.00	58.50	3	7,760	0.04%
2023/03/10	1	58.30	6	58.45	58.70	-5	7,943	-0.06%
2023/03/09	21	60.10	1	61.00	59.10	20	8,062	0.25%
2023/03/08	1	60.90	7	60.34	61.00	-6	8,128	-0.07%
2023/03/06	3	57.80	0	0.00	57.70	3	8,223	0.04%
2023/03/03	2	57.40	0	0.00	57.90	2	8,220	0.02%
2023/03/01	2	57.50	0	0.00	57.30	2	8,250	0.02%
2023/02/22	0	0.00	2	58.90	58.70	-2	8,649	-0.02%
2023/02/17	0	0.00	7	59.61	59.70	-7	9,019	-0.08%
2023/02/16	2	59.90	2	59.70	59.70	0	9,137	0.00%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/14	1	58.40	0	58.40	58.40	1	9,351	0.01%
2023/02/13	16	57.32	0	0.00	57.60	16	9,438	0.17%
2023/02/10	0	0.00	5	57.70	58.30	-5	9,554	-0.05%
2023/02/09	17	57.91	0	0.00	58.00	17	9,686	0.18%
2023/02/08	0	0.00	0.4	58.70	58.40	-0.4	9,703	0.00%
2023/02/06	1	58.70	0	0.00	58.10	1	9,798	0.01%
2023/02/03	0	0.00	19	60.01	59.90	-19	9,805	-0.19%
2023/02/02	2	59.90	8	59.70	59.90	-6	9,835	-0.06%
2023/02/01	1	57.70	1	58.50	58.20	0	9,842	0.00%
2023/01/31	5	58.34	0	0.00	57.80	5	9,858	0.05%
2023/01/30	1	59.30	4	60.23	60.30	-3	9,772	-0.03%
2023/01/17	5	57.20	2	56.80	57.70	3	9,566	0.03%
2023/01/16	2	57.00	16	56.94	57.50	-14	9,732	-0.14%
2023/01/12	0	0.00	3.1	56.49	56.20	-3.1	10,227	-0.03%
2023/01/11	0	0.00	3	56.77	57.00	-3	10,492	-0.03%
2023/01/10	0	0.00	1	56.70	56.50	-1	10,614	-0.01%
2023/01/09	3	56.00	12	56.23	56.70	-9	10,734	-0.08%
2023/01/06	0	0.00	5	55.06	55.00	-5	11,045	-0.05%
2023/01/04	0	0.00	5	53.86	54.10	-5	11,365	-0.04%
2023/01/03	3	53.10	2	53.10	53.00	1	11,448	0.01%
2022/12/23	2	50.80	0	0.00	51.40	2	12,550	0.02%
2022/12/22	2	51.55	1	51.80	51.70	1	12,618	0.01%
2022/12/21	11	51.95	0	0.00	51.50	11	12,675	0.09%
2022/12/20	12	52.92	0.1	53.20	52.00	11.9	12,632	0.09%
2022/12/16	3.1	54.61	0	0.00	54.50	3.1	12,705	0.02%
2022/12/15	3	55.87	2	55.90	55.90	1	12,692	0.01%
2022/12/13	0	0.00	1	54.90	54.80	-1	12,848	-0.01%
2022/12/12	0.4	54.40	5.2	55.06	54.80	-4.8	12,909	-0.04%
2022/12/09	7	53.83	0	0.00	53.70	7	13,049	0.05%
2022/12/08	0	0.00	1	54.00	54.00	-1	13,003	-0.01%
2022/12/07	5.3	53.96	0	0.00	53.50	5.3	13,037	0.04%
2022/12/06	4	54.50	1.2	54.46	54.30	2.8	12,971	0.02%
2022/12/05	5	56.28	1	56.20	56.20	4	12,790	0.03%
2022/12/02	10.1	56.19	0	0.00	56.10	10.1	12,759	0.08%
2022/12/01	2.2	58.33	1	58.50	57.50	1.2	12,598	0.01%
2022/11/30	4	56.38	0	0.00	56.80	4	12,465	0.03%
2022/11/29	7	56.87	0.1	57.00	57.20	6.9	12,256	0.06%
2022/11/28	1.1	58.72	0	0.00	58.50	1.1	12,021	0.01%
2022/11/25	0	0.00	0	59.70	59.70	0	11,941	0.00%
2022/11/22	1	58.70	0	0.00	59.20	1	11,790	0.01%
2022/11/21	3	59.13	2	58.30	58.40	1	11,699	0.01%
2022/11/18	1	61.40	10.1	61.18	60.70	-9.1	11,515	-0.08%
2022/11/17	0	0.00	2	58.70	58.90	-2	11,262	-0.02%
2022/11/16	0	0.00	1	60.30	60.10	-1	11,043	-0.01%
2022/11/15	3	59.27	0	0.00	59.70	3	10,935	0.03%
2022/11/14	0	0.00	1	60.20	59.90	-1	10,840	-0.01%
2022/11/11	20	59.20	13.1	59.50	59.80	6.9	10,735	0.06%
2022/11/10	1	57.20	10	58.00	58.00	-9	10,519	-0.09%
2022/11/09	2	58.00	3	58.13	58.10	-1	10,463	-0.01%
2022/11/07	2	56.70	13	57.08	56.90	-11	10,263	-0.11%
2022/11/04	6	54.68	0	0.00	54.90	6	10,120	0.06%
2022/11/03	0	0.00	8	55.80	56.00	-8	10,076	-0.08%
2022/11/01	1	54.00	11	54.16	54.00	-10	9,994	-0.10%
2022/10/27	0	0.00	8	55.20	55.00	-8	9,909	-0.08%
2022/10/26	0	0.00	6	54.52	54.50	-6	9,927	-0.06%
2022/10/25	4	54.60	21	54.12	54.10	-17	9,873	-0.17%
2022/10/24	20	56.95	1	57.50	55.60	19	9,777	0.19%
2022/10/21	8	56.08	15	56.27	55.70	-7	9,588	-0.07%
2022/10/20	2	54.80	18	55.00	55.70	-16	9,364	-0.17%
2022/10/19	13	54.35	1	54.80	53.80	12	9,033	0.13%
2022/10/18	14	55.17	9	55.32	55.80	5	8,832	0.06%
2022/10/17	7	54.99	2	54.25	56.20	5	8,778	0.06%
2022/10/14	3	53.90	10.1	53.63	55.20	-7.1	8,617	-0.08%
2022/10/13	1	51.40	3	51.73	51.40	-2	8,335	-0.02%
2022/10/12	10	52.33	28.5	52.29	52.70	-18.5	8,264	-0.22%
2022/10/11	0	0.00	24	49.52	49.75	-24	8,133	-0.30%
2022/10/07	0	0.00	1	50.00	50.20	-1	8,109	-0.01%
2022/10/06	0	0.00	1	50.10	50.20	-1	8,135	-0.01%
2022/10/05	0	0.00	2	51.15	51.40	-2	8,133	-0.02%
2022/10/04	0	0.00	4	49.89	49.95	-4	7,909	-0.05%
2022/10/03	6	47.42	2	47.58	47.55	4	7,827	0.05%
2022/09/30	0	0.00	3	48.58	48.95	-3	7,875	-0.04%
2022/09/29	0	0.00	5	46.00	47.15	-5	7,887	-0.06%
2022/09/26	39.5	45.62	10	45.75	45.65	29.5	8,021	0.37%
2022/09/22	18.1	46.27	0	0.00	46.80	18.1	8,624	0.21%
2022/09/21	4.3	47.32	0	0.00	47.15	4.3	8,703	0.05%
2022/09/20	7	47.93	0	0.00	47.65	7	8,687	0.08%
2022/09/19	5.2	48.42	1	48.60	48.60	4.2	8,575	0.05%
2022/09/16	11.3	49.28	0	0.00	49.10	11.3	8,503	0.13%
2022/09/15	2	50.90	1	50.60	50.40	1	8,348	0.01%
2022/09/14	2	50.60	0	0.00	50.70	2	8,371	0.02%
2022/09/08	7	50.73	0	0.00	51.10	7	8,389	0.08%
2022/09/07	4	50.38	0	0.00	50.60	4	8,413	0.05%
2022/09/05	0	0.00	2	51.60	51.10	-2	8,515	-0.02%
2022/09/01	2	52.80	2	52.60	52.60	0	8,715	0.00%
2022/08/30	0.1	52.70	0	0.00	52.70	0.1	8,656	0.00%
2022/08/29	3	52.73	0	0.00	52.50	3	8,668	0.03%
2022/08/26	2	53.80	0	0.00	53.50	2	8,694	0.02%
2022/08/24	5.1	52.60	0.1	52.70	52.60	5	8,725	0.06%
2022/08/22	2	54.00	1	54.00	53.90	1	8,938	0.01%
2022/08/18	2	53.60	0	0.00	53.60	2	9,061	0.02%
2022/08/17	0	0.00	3	55.00	55.00	-3	9,063	-0.03%
2022/08/16	3	53.70	0	0.00	53.80	3	9,084	0.03%
2022/08/15	0.1	54.10	0	0.00	53.80	0.1	9,102	0.00%
2022/08/12	10	53.52	5	54.10	54.10	5	9,083	0.06%
2022/08/10	5.1	52.04	0	0.00	51.60	5.1	9,107	0.06%
2022/08/09	0.2	53.30	0	0.00	52.90	0.2	9,129	0.00%
2022/08/08	1	52.70	1	53.10	53.10	0	9,293	0.00%
2022/08/05	1	53.10	14	53.14	53.20	-13	9,286	-0.14%
2022/08/04	3	50.50	2	50.50	51.00	1	9,258	0.01%
2022/08/03	3	51.37	3	51.27	51.20	0	9,277	0.00%
2022/08/02	3	50.23	0	0.00	50.40	3	9,277	0.03%
2022/08/01	3	51.93	0	0.00	52.20	3	9,213	0.03%
2022/07/29	1.2	52.75	0	0.00	52.30	1.2	9,232	0.01%
2022/07/28	0	0.00	2	52.40	52.50	-2	9,322	-0.02%
2022/07/26	11	52.25	2	52.70	52.50	9	9,398	0.10%
2022/07/25	7	52.53	2	52.50	52.70	5	9,434	0.05%
2022/07/22	1	53.30	3	53.33	53.70	-2	9,419	-0.02%
2022/07/21	0	0.00	2	53.90	54.30	-2	9,328	-0.02%
2022/07/20	0	0.00	1	53.50	53.40	-1	9,332	-0.01%
2022/07/19	7	53.10	5	53.50	53.00	2	9,270	0.02%
2022/07/18	3	54.57	17	53.90	54.20	-14	9,209	-0.15%
2022/07/15	9	50.96	14	51.04	51.40	-5	8,975	-0.06%
2022/07/14	0	0.00	5	48.78	49.85	-5	8,934	-0.06%
2022/07/13	5	49.92	15	49.76	49.00	-10	8,893	-0.11%
2022/07/12	9	47.62	15	48.00	47.35	-6	8,762	-0.07%
2022/07/11	5	48.92	4	48.65	49.00	1	8,699	0.01%
2022/07/08	15	49.53	0	0.00	49.65	15	8,838	0.17%
2022/07/07	0	0.00	1	49.45	50.50	-1	8,699	-0.01%
2022/07/06	1	49.25	7	48.60	48.60	-6	8,629	-0.07%
2022/07/05	0	0.00	0.3	48.20	49.40	-0.3	8,597	0.00%
2022/07/04	8	48.60	0	0.00	49.15	8	8,559	0.09%
2022/07/01	13	48.66	5	48.80	48.30	8	8,567	0.09%
2022/06/30	14.9	49.33	1	49.25	49.40	13.9	8,490	0.16%
2022/06/29	7	57.43	0	0.00	57.10	7	8,100	0.09%
2022/06/27	0.1	59.70	0	0.00	59.80	0.1	8,043	0.00%
2022/06/24	1	58.40	0	0.00	58.90	1	8,109	0.01%
2022/06/23	0	0.00	1	59.30	58.30	-1	8,157	-0.01%
2022/06/22	2	58.45	0	0.00	58.10	2	8,481	0.02%
2022/06/20	1.1	59.03	0	0.00	59.50	1.1	8,978	0.01%
2022/06/17	0.1	59.90	0.5	59.80	60.10	-0.4	9,071	0.00%
2022/06/16	3	61.07	1	61.30	60.40	2	9,037	0.02%
2022/06/15	4	61.63	0	0.00	61.20	4	9,029	0.04%
2022/06/14	2	62.05	0	0.00	62.20	2	9,057	0.02%
2022/06/13	12.5	62.13	0	0.00	62.20	12.5	9,249	0.13%
2022/06/10	11.1	64.91	0	0.00	65.10	11.1	9,214	0.12%
2022/06/09	3	66.23	0	0.00	65.70	3	9,270	0.03%
2022/06/07	12	65.86	0	0.00	65.80	12	9,453	0.13%
2022/06/01	1	66.60	1	67.10	66.80	0	9,880	0.00%
2022/05/31	1	65.60	0	0.00	66.80	1	9,935	0.01%
2022/05/26	2	64.25	0	0.00	63.50	2	9,990	0.02%
2022/05/25	2	64.50	0	0.00	64.70	2	10,029	0.02%
2022/05/24	1.1	66.02	1	64.70	64.30	0.1	10,158	0.00%
2022/05/23	1	66.70	0	0.00	66.40	1	10,161	0.01%
2022/05/20	0	0.00	5	66.70	66.80	-5	10,280	-0.05%
2022/05/19	6	66.07	0	0.00	66.90	6	10,442	0.06%
2022/05/18	20	67.20	0	0.00	67.20	20	10,704	0.19%
2022/05/17	3	67.27	2	66.80	67.00	1	11,201	0.01%
2022/05/16	4	67.43	13	67.88	66.90	-9	11,396	-0.08%
2022/05/13	1	65.20	0	0.00	65.50	1	11,314	0.01%
2022/05/12	1	65.10	1	65.40	64.60	0	11,419	0.00%
2022/05/11	2	64.50	0	0.00	65.20	2	11,594	0.02%
2022/05/10	0	0.00	7	64.66	66.00	-7	11,607	-0.06%
2022/05/09	3	65.40	0	0.00	65.10	3	11,659	0.03%
2022/05/06	1	66.70	2	66.40	66.80	-1	11,759	-0.01%
2022/05/05	2	66.80	4	67.25	67.00	-2	11,942	-0.02%
2022/05/04	0	0.00	3	66.23	66.10	-3	11,822	-0.03%
2022/05/03	0	0.00	5	65.38	65.90	-5	11,841	-0.04%
2022/04/29	1	65.80	3	65.23	65.60	-2	11,874	-0.02%
2022/04/28	3	64.53	1	64.30	64.20	2	11,991	0.02%
2022/04/27	0	0.00	3	62.73	63.20	-3	11,955	-0.03%
2022/04/26	4	63.98	0	0.00	64.20	4	11,909	0.03%
2022/04/25	5	64.20	1	64.00	64.30	4	11,900	0.03%
2022/04/22	0	0.00	3	66.23	66.40	-3	11,817	-0.03%
2022/04/21	1.1	65.43	3	65.70	66.90	-1.9	11,799	-0.02%
2022/04/20	6	65.25	1	65.00	65.30	5	11,771	0.04%
2022/04/19	0.2	65.00	1	64.70	64.40	-0.8	11,725	-0.01%
2022/04/18	3	63.57	3	64.17	63.80	0	11,730	0.00%
2022/04/15	3	63.53	3	64.20	63.90	0	11,730	0.00%
2022/04/14	15.2	64.64	1	64.50	64.10	14.2	11,775	0.12%
2022/04/13	21	66.25	3	66.67	66.70	18	11,644	0.15%
2022/04/12	8	65.69	0	0.00	65.50	8	11,716	0.07%
2022/04/11	11	66.89	5	66.60	66.80	6	11,656	0.05%
2022/04/08	4	66.83	0	0.00	66.80	4	11,691	0.03%
2022/04/07	8	66.69	6	66.30	66.20	2	11,833	0.02%
2022/04/06	16	66.72	5	68.00	66.60	11	11,677	0.09%
2022/03/31	0	0.00	5	69.88	69.20	-5	11,373	-0.04%
2022/03/30	12	69.29	0	0.00	69.30	12	11,324	0.11%
2022/03/29	8	68.90	0	0.00	69.00	8	11,401	0.07%
2022/03/28	2	69.25	0	0.00	69.80	2	11,703	0.02%
2022/03/25	38.2	69.51	1	68.90	68.90	37.2	11,833	0.31%
2022/03/24	13	70.82	0	0.00	71.30	13	11,633	0.11%
2022/03/21	1	75.10	2	74.80	74.90	-1	11,088	-0.01%
2022/03/18	0	0.00	3	74.37	74.80	-3	11,147	-0.03%
2022/03/17	3	73.97	0	0.00	74.20	3	11,151	0.03%
2022/03/16	3	70.83	10	70.80	70.90	-7	11,085	-0.06%
2022/03/15	18	73.12	3	73.20	73.00	15	10,921	0.14%
2022/03/14	5	75.40	0	0.00	75.70	5	10,970	0.05%
2022/03/11	10	75.00	3	75.50	75.60	7	10,971	0.06%
2022/03/10	1	76.70	9	76.51	76.70	-8	11,079	-0.07%
2022/03/09	1	75.10	0	0.00	74.90	1	11,462	0.01%
2022/03/08	19	75.67	4	76.15	74.70	15	12,369	0.12%
2022/03/07	11	77.00	2	76.55	76.90	9	12,479	0.07%
2022/03/04	3	82.10	2	82.35	81.60	1	12,687	0.01%
2022/03/03	2	82.65	15	82.07	82.60	-13	12,750	-0.10%
2022/03/02	1	79.60	3	78.93	79.70	-2	12,753	-0.02%
2022/03/01	4	78.70	6.3	78.80	79.90	-2.3	12,792	-0.02%
2022/02/25	16	77.34	3	77.80	77.10	13	12,808	0.10%
2022/02/24	9	77.28	0	0.00	76.30	9	13,186	0.07%
2022/02/22	2	78.00	0	0.00	78.70	2	13,846	0.01%
2022/02/21	6	81.62	1	80.40	80.40	5	13,791	0.04%
2022/02/18	5	82.00	13	83.57	83.50	-8	13,757	-0.06%
2022/02/17	20	81.76	83.1	82.31	82.70	-63.1	13,560	-0.47%
2022/02/16	10	80.20	4	80.30	80.50	6	13,157	0.05%
2022/02/15	2	79.25	0	0.00	78.80	2	12,947	0.02%
2022/02/14	0	0.00	1.3	78.31	78.70	-1.3	12,952	-0.01%
2022/02/11	50	79.00	12	79.23	79.00	38	13,023	0.29%
2022/02/10	1	78.40	8	78.90	79.00	-7	13,004	-0.05%
2022/02/09	0	0.00	5	78.46	78.50	-5	13,050	-0.04%
2022/02/08	5	77.40	2	77.40	77.40	3	13,067	0.02%
2022/02/07	5	76.40	10	75.86	76.40	-5	13,149	-0.04%
2022/01/26	53	72.58	51	72.67	72.00	2	13,115	0.02%
2022/01/25	1.3	72.33	0	0.00	72.00	1.3	13,324	0.01%
2022/01/24	1	73.10	2	72.00	72.60	-1	13,311	-0.01%
2022/01/21	2	73.00	2	72.30	72.30	0	13,394	0.00%
2022/01/19	2	75.20	2	75.40	75.20	0	13,604	0.00%
2022/01/18	0	0.00	10	75.69	75.10	-10	13,634	-0.07%
2022/01/14	3	74.77	0	0.00	74.30	3	13,716	0.02%
2022/01/13	0	0.00	1	74.10	74.60	-1	13,705	-0.01%
2022/01/12	1	73.80	0	0.00	74.40	1	13,660	0.01%
2022/01/07	2	74.20	1	73.60	73.70	1	13,863	0.01%
2022/01/06	3	74.20	4	73.70	73.80	-1	13,995	-0.01%
2022/01/05	100	75.78	100	76.00	75.90	0	14,067	0.00%
2022/01/04	3	76.53	2	77.00	77.20	1	14,085	0.01%
2022/01/03	0	0.00	16	77.73	76.20	-16	14,124	-0.11%
2021/12/30	21	78.18	66	78.07	78.10	-45	14,152	-0.32%
2021/12/28	2	76.65	2	76.90	76.70	0	14,486	0.00%
2021/12/27	2	76.20	0	0.00	76.60	2	14,579	0.01%
2021/12/24	2	76.00	0	0.00	75.70	2	14,725	0.01%
2021/12/23	11	75.92	1	76.10	75.90	10	15,123	0.07%
2021/12/22	7	78.19	9.1	79.14	76.50	-2.1	15,403	-0.01%
2021/12/21	4	77.18	11	77.78	76.80	-7	15,245	-0.05%
2021/12/20	22	76.12	4	77.00	75.90	18	15,025	0.12%
2021/12/16	3	76.23	4.5	76.12	76.00	-1.5	14,944	-0.01%
2021/12/15	6	75.60	6	76.02	76.00	0	14,956	0.00%
2021/12/14	5	75.04	2	75.10	74.80	3	15,006	0.02%
2021/12/13	2	77.50	0	0.00	76.60	2	14,963	0.01%
2021/12/10	5	77.68	3	78.00	77.80	2	15,132	0.01%
2021/12/09	2	77.50	8	77.36	77.50	-6	15,118	-0.04%
2021/12/08	3	77.63	0	0.00	76.90	3	15,080	0.02%
2021/12/07	1	77.60	0	0.00	77.50	1	14,987	0.01%
2021/12/06	2	77.55	0	0.00	77.50	2	14,955	0.01%
2021/12/03	7	78.29	7.1	78.78	78.80	-0.1	14,926	0.00%
2021/12/02	297	79.08	297	79.05	79.80	0	14,545	0.00%	大買/大賣/
2021/12/01	6	75.47	16.1	75.30	76.00	-10.1	13,754	-0.07%
2021/11/30	6	75.93	16	76.04	74.20	-10	13,587	-0.07%
2021/11/29	9	73.56	4	73.85	73.30	5	13,246	0.04%
2021/11/26	6	73.73	3	74.60	73.50	3	13,296	0.02%
2021/11/25	2	75.20	2	74.85	74.40	0	13,187	0.00%
2021/11/24	4	75.73	19	75.37	75.40	-15	13,138	-0.11%
2021/11/23	79	74.60	227.6	75.38	75.70	-148.6	13,139	-1.13%	大賣/鉅額交易
2021/11/22	591	75.47	545.1	75.02	75.40	45.9	12,838	0.36%	大買/大賣/
2021/11/19	8	70.46	6	70.35	69.60	2	12,097	0.02%
2021/11/18	0	0.00	2.7	71.28	71.60	-2.7	12,059	-0.02%
2021/11/17	0	0.00	1.5	71.03	71.00	-1.5	12,046	-0.01%
2021/11/16	6	70.10	6	70.47	70.80	0	12,080	0.00%
2021/11/15	1	70.20	12	70.31	70.30	-11	12,217	-0.09%
2021/11/12	0	0.00	3	68.33	68.70	-3	12,256	-0.02%
2021/11/11	1	68.00	20	68.80	68.00	-19	12,517	-0.15%
2021/11/10	4	69.50	9	69.23	69.90	-5	12,744	-0.04%
2021/11/09	2	68.10	7	68.16	68.70	-5	12,955	-0.04%
2021/11/08	10	67.19	12	66.99	67.60	-2	13,118	-0.02%
2021/11/05	1	65.70	4	65.80	65.70	-3	13,668	-0.02%
2021/11/04	16	67.53	6	68.75	66.70	10	13,805	0.07%
2021/11/03	6	68.90	12	68.49	68.60	-6	13,729	-0.04%
2021/11/02	2	66.45	2	67.90	66.50	0	13,653	0.00%
2021/11/01	5	67.50	2.1	67.31	67.00	2.9	13,621	0.02%
2021/10/29	12	67.10	22	67.06	66.50	-10	13,787	-0.07%
2021/10/28	27	66.85	15	65.91	66.50	12	13,799	0.09%
2021/10/27	22	65.59	22	65.72	66.20	0	13,851	0.00%
2021/10/26	2	63.60	2.1	63.80	63.70	-0.1	13,765	0.00%
2021/10/25	0	0.00	2	63.15	63.50	-2	13,794	-0.01%
2021/10/22	5	62.14	1	62.50	62.10	4	13,900	0.03%
2021/10/21	1.1	63.22	0	0.00	62.50	1.1	14,044	0.01%
2021/10/20	21	63.59	4	63.33	63.50	17	14,119	0.12%
2021/10/18	6	62.60	3	63.67	62.70	3	14,627	0.02%
2021/10/15	3	63.70	35.1	63.50	63.70	-32.1	15,092	-0.21%
2021/10/14	40	62.16	37.1	61.99	62.30	2.9	15,126	0.02%
2021/10/13	8.2	59.83	32	59.83	59.40	-23.8	15,201	-0.16%
2021/10/12	2.4	60.08	0	0.00	61.00	2.4	15,328	0.02%
2021/10/08	6	61.68	18	62.38	61.60	-12	15,434	-0.08%
2021/10/07	4	61.60	1	62.00	61.60	3	15,727	0.02%
2021/10/06	69	62.84	40	63.33	61.40	29	16,326	0.18%
2021/10/05	3	63.63	12	64.10	64.60	-9	16,722	-0.05%
2021/10/04	39	64.87	2	64.95	64.90	37	16,830	0.22%
2021/10/01	13	64.99	15	64.61	64.30	-2	16,962	-0.01%
2021/09/30	26	66.70	11	67.45	65.90	15	17,021	0.09%
2021/09/29	4	65.30	4	64.50	67.20	0	16,775	0.00%
2021/09/28	5	65.78	20	66.40	66.30	-15	16,631	-0.09%
2021/09/27	5	64.50	0	0.00	64.60	5	16,644	0.03%
2021/09/24	0	0.00	10	64.90	64.90	-10	16,907	-0.06%
2021/09/23	0	0.00	2	64.55	64.40	-2	17,098	-0.01%
2021/09/22	14	63.03	0	0.00	63.00	14	17,247	0.08%
2021/09/17	0	0.00	1	64.70	64.90	-1	17,496	-0.01%
2021/09/16	2	64.00	0	0.00	64.60	2	17,933	0.01%
2021/09/15	22	64.20	0	0.00	64.00	22	18,073	0.12%
2021/09/14	0	0.00	3	66.20	66.20	-3	18,197	-0.02%
2021/09/13	0	0.00	2	65.80	65.80	-2	18,298	-0.01%
2021/09/10	16	66.81	35	66.84	66.80	-19	18,621	-0.10%
2021/09/09	0	0.00	5	65.00	65.60	-5	18,639	-0.03%
2021/09/08	8	64.16	21	64.19	64.30	-13	18,710	-0.07%
2021/09/07	19	65.32	0	0.00	65.20	19	18,732	0.10%
2021/09/06	24	66.96	2	67.20	66.40	22	18,731	0.12%
2021/09/03	3	66.43	0	0.00	66.00	3	18,706	0.02%
2021/09/02	8.1	66.96	0	0.00	66.20	8.1	18,806	0.04%
2021/09/01	41	68.19	41	68.24	68.10	0	19,005	0.00%
2021/08/31	1	65.90	0	0.00	66.40	1	18,924	0.01%
2021/08/30	4	65.63	22	66.12	66.40	-18	19,147	-0.09%
2021/08/27	1	64.70	2	65.50	65.00	-1	19,410	-0.01%
2021/08/26	16.5	65.34	5	65.30	65.30	11.5	19,518	0.06%
2021/08/25	10	66.80	10	66.80	67.00	0	19,468	0.00%
2021/08/23	0	0.00	1	66.90	66.80	-1	19,651	-0.01%
2021/08/20	22	66.52	1	66.70	64.60	21	19,882	0.11%
2021/08/19	17.5	66.23	14	66.57	65.70	3.5	19,903	0.02%
2021/08/18	1.1	67.55	4	67.30	69.00	-2.9	19,830	-0.01%
2021/08/17	2	67.10	23	67.03	66.60	-21	19,940	-0.11%
2021/08/16	69	66.05	42	66.13	66.30	27	19,744	0.14%
2021/08/13	11	64.55	73	64.48	64.30	-62	19,530	-0.32%
2021/08/12	5.5	66.34	1	66.30	66.30	4.5	19,218	0.02%
2021/08/11	52.2	67.97	33	68.03	67.30	19.2	19,072	0.10%
2021/08/10	22.4	71.35	1	72.60	70.90	21.4	18,705	0.11%
2021/08/09	3	73.13	0	0.00	73.70	3	18,666	0.02%
2021/08/05	20	74.83	1	75.40	75.20	19	19,056	0.10%
2021/08/04	15.2	75.93	53	75.70	75.50	-37.8	19,443	-0.19%
2021/08/03	3	75.10	25	75.10	75.80	-22	19,608	-0.11%
2021/08/02	27	74.55	1	74.40	74.50	26	19,682	0.13%
2021/07/30	4	72.28	1	72.80	72.30	3	19,769	0.02%
2021/07/28	1.1	72.02	0	0.00	72.20	1.1	20,073	0.01%
2021/07/27	1	74.00	8	73.99	73.30	-7	20,281	-0.03%
2021/07/26	0	0.00	4	73.83	73.50	-4	20,386	-0.02%
2021/07/23	64.3	72.72	5	73.02	73.40	59.3	20,489	0.29%
2021/07/22	5	74.14	7	74.11	73.70	-2	20,352	-0.01%
2021/07/21	35.2	73.16	6	72.13	71.50	29.2	20,224	0.14%
2021/07/20	10.4	74.77	0	0.00	74.50	10.4	19,822	0.05%
2021/07/19	15.3	75.93	0	0.00	75.60	15.3	19,898	0.08%
2021/07/16	20	77.13	2	77.30	77.40	18	20,109	0.09%
2021/07/15	9	78.64	3	78.60	78.60	6	20,084	0.03%
2021/07/14	74	77.86	12	77.99	77.80	62	20,052	0.31%
2021/07/13	25	77.56	5	78.32	76.90	20	19,790	0.10%
2021/07/12	24	77.97	1	76.90	76.40	23	19,185	0.12%
2021/07/09	5	77.20	1	77.20	78.60	4	18,599	0.02%
2021/07/08	12.1	78.48	4	78.70	78.40	8.1	18,659	0.04%
2021/07/07	0	0.00	2	79.50	79.50	-2	18,813	-0.01%
2021/07/06	3	79.97	4	79.45	79.10	-1	19,223	-0.01%
2021/07/05	12.5	80.70	11	80.32	80.40	1.5	19,693	0.01%
2021/07/02	15	79.75	6	79.87	79.50	9	19,631	0.05%
2021/07/01	2	78.65	2	78.10	78.00	0	19,620	0.00%
2021/06/30	10	79.26	2	79.10	79.70	8	19,992	0.04%
2021/06/29	8	80.35	9	80.56	79.30	-1	20,802	0.00%
2021/06/28	39	81.70	58.3	81.64	81.20	-19.3	20,711	-0.09%
2021/06/25	121	80.31	109	80.62	80.00	12	20,404	0.06%	大買/大賣/
2021/06/24	1	77.20	4	77.28	77.60	-3	20,025	-0.01%
2021/06/23	8.1	74.74	3	76.57	76.60	5.1	19,915	0.03%
2021/06/22	3.2	74.99	0	0.00	75.20	3.2	19,616	0.02%
2021/06/21	19.7	75.49	0.1	75.30	74.70	19.6	19,487	0.10%
2021/06/18	0	0.00	2	79.80	78.90	-2	19,175	-0.01%
2021/06/17	2	78.35	5	78.30	78.90	-3	19,169	-0.02%
2021/06/16	5	80.30	5.1	80.16	79.10	-0.1	19,225	0.00%
2021/06/15	7	78.64	0	0.00	78.70	7	19,348	0.04%
2021/06/11	4	79.45	303	80.00	78.80	-299	19,304	-1.55%	大賣/鉅額交易
2021/06/10	303	79.17	2	79.25	79.50	301	19,253	1.56%	大買/鉅額交易
2021/06/09	9.7	78.04	1	77.20	77.20	8.7	19,120	0.05%
2021/06/08	8	79.81	0	0.00	80.10	8	19,109	0.04%
2021/06/07	3	80.30	2	79.40	79.40	1	19,165	0.01%
2021/06/04	2	82.80	0	0.00	82.20	2	19,066	0.01%
2021/06/03	5	83.80	9.7	83.65	83.60	-4.7	18,935	-0.02%
2021/06/02	1	81.80	0	0.00	81.60	1	18,891	0.01%
2021/06/01	22	82.06	44	81.65	81.30	-22	19,089	-0.12%
2021/05/31	19	81.68	11	81.48	81.90	8	19,265	0.04%
2021/05/28	31	81.56	22	81.00	80.60	9	19,541	0.05%
2021/05/27	22.1	76.99	1	77.70	78.30	21.1	19,505	0.11%
2021/05/26	5	78.16	0	0.00	77.80	5	19,647	0.03%
2021/05/25	1	78.50	0	0.00	78.80	1	19,919	0.01%
2021/05/24	1.2	74.57	0	0.00	76.60	1.2	20,106	0.01%
2021/05/21	0	0.00	0.4	77.80	76.30	-0.4	20,324	0.00%
2021/05/20	1	76.30	0	0.00	75.20	1	20,659	0.00%
2021/05/19	2	75.00	45	75.47	75.10	-43	21,212	-0.20%
2021/05/18	41	76.78	30	76.64	76.80	11	21,152	0.05%
2021/05/14	12.7	73.27	2	74.50	73.00	10.7	21,068	0.05%
2021/05/13	65.1	75.50	53	75.43	74.30	12.1	20,903	0.06%
2021/05/12	67.1	69.52	58	70.00	73.40	9.1	20,714	0.04%
2021/05/11	10.2	78.38	7	77.53	76.50	3.2	20,739	0.02%
2021/05/10	4.2	82.23	19	85.47	82.10	-14.8	20,746	-0.07%
2021/05/07	56	85.44	30	85.70	85.50	26	20,756	0.13%
2021/05/06	1	85.40	5	84.54	82.90	-4	20,692	-0.02%
2021/05/05	4.1	84.35	1	84.20	82.70	3.1	20,497	0.01%
2021/05/04	7.2	85.01	8	84.36	85.30	-0.9	20,372	0.00%
2021/05/03	3.2	88.53	5	90.48	87.70	-1.8	20,113	-0.01%
2021/04/29	8.1	92.10	50.3	93.20	91.60	-42.2	19,847	-0.21%
2021/04/28	0.1	94.40	1	95.50	94.40	-1	19,756	0.00%
2021/04/27	5	94.06	1	94.20	94.00	4	19,929	0.02%
2021/04/26	4	95.80	1	95.80	95.90	3	19,902	0.01%
2021/04/23	3	93.70	1	92.70	94.40	2	19,919	0.01%
2021/04/22	15	94.30	0.3	93.60	93.40	14.7	19,931	0.07%
2021/04/21	9	98.41	4	100.30	98.30	5	19,622	0.03%
2021/04/20	260	100.50	256	100.32	99.70	4	19,558	0.02%	大買/大賣/
2021/04/19	3	99.83	2.5	100.30	99.40	0.5	19,730	0.00%
2021/04/16	7	99.21	0	0.00	98.70	7	20,139	0.03%
2021/04/15	1	98.50	0	99.10	99.00	1	20,435	0.00%
2021/04/14	2	99.50	2	99.30	99.70	0	20,480	0.00%
2021/04/13	50	102.40	51	103.03	100.00	-1	20,503	0.00%
2021/04/12	13	99.82	48	104.80	99.10	-35	20,485	-0.17%
2021/04/09	128	102.02	96.5	102.35	102.50	31.5	20,283	0.16%	大買/
2021/04/08	1.3	97.54	11	97.85	98.30	-9.7	19,732	-0.05%
2021/04/07	3	96.40	21	98.04	97.10	-18	19,728	-0.09%
2021/04/06	29.1	98.77	121	99.90	97.30	-91.9	19,707	-0.47%	大賣/
2021/04/01	541.4	99.43	432	99.73	100.50	109.4	19,449	0.56%	大買/大賣/鉅額交易
2021/03/31	0	0.00	2	92.80	91.90	-2	18,561	-0.01%
2021/03/30	0	0.00	3	91.13	92.20	-3	18,589	-0.02%
2021/03/29	2	91.60	4	92.80	91.20	-2	18,703	-0.01%
2021/03/26	3	91.40	0	0.00	91.90	3	18,884	0.02%
2021/03/24	3	90.00	4	90.20	90.00	-1	19,048	-0.01%
2021/03/23	6	92.13	0	0.00	91.70	6	19,141	0.03%
2021/03/22	2	91.15	0	0.00	90.90	2	19,233	0.01%
2021/03/19	0	0.00	66	92.72	92.50	-66	19,282	-0.34%
2021/03/18	87.1	95.79	22	95.26	95.50	65.1	19,232	0.34%
2021/03/17	1	91.60	2	93.10	91.90	-1	19,428	-0.01%
2021/03/16	2	94.10	1	94.20	93.40	1	19,642	0.01%
2021/03/15	0	0.00	1	93.10	93.20	-1	19,972	-0.01%
2021/03/12	2	92.75	6	93.48	93.50	-4	20,216	-0.02%
2021/03/11	8	89.69	8	90.71	91.40	0	20,465	0.00%
2021/03/10	2	88.60	0	0.00	87.60	2	21,091	0.01%
2021/03/09	0	0.00	1	89.10	86.70	-1	21,468	0.00%
2021/03/08	4	90.45	0	0.00	88.60	4	22,177	0.02%
2021/03/05	2	88.30	5	89.50	89.70	-3	22,681	-0.01%
2021/03/04	28	93.14	50	93.02	91.80	-22	22,635	-0.10%
2021/03/03	1	91.80	0	0.00	92.00	1	22,511	0.00%
2021/02/26	1	96.00	1	95.80	96.50	0	22,274	0.00%
2021/02/25	164	100.55	163	100.93	98.50	1	22,237	0.00%	大買/大賣/
2021/02/24	4	98.30	117	98.70	96.60	-113	22,219	-0.51%	大賣/鉅額交易
2021/02/23	190	98.29	101	98.49	98.40	89	21,957	0.41%	大買/大賣/
2021/02/22	52	96.95	491.1	96.66	97.10	-439.1	21,922	-2.00%	大賣/鉅額交易
2021/02/19	447	93.25	14	93.40	93.00	433	21,797	1.99%	大買/鉅額交易
2021/02/18	270	90.75	272	89.71	89.90	-2	21,892	-0.01%	大買/大賣/
2021/02/17	2	89.20	83.3	89.91	89.90	-81.3	22,303	-0.36%
2021/02/05	1	88.00	0	0.00	86.70	1	22,090	0.00%
2021/02/04	1	85.30	0	0.00	86.60	1	22,357	0.00%
2021/02/03	453	86.92	444	86.90	86.30	9	22,408	0.04%	大買/大賣/
2021/02/02	7	87.03	316	87.57	86.90	-309	22,289	-1.39%	大賣/鉅額交易
2021/02/01	319	86.10	35.4	83.72	86.30	283.6	21,772	1.30%	大買/鉅額交易
2021/01/29	7	80.56	0	0.00	79.90	7	21,489	0.03%
2021/01/28	12	78.95	8	79.40	79.40	4	21,291	0.02%
2021/01/27	1	81.80	0	0.00	82.50	1	21,208	0.00%
2021/01/26	1	83.30	1	83.10	83.00	0	21,177	0.00%
2021/01/25	5	84.80	1	84.10	85.10	4	21,098	0.02%
2021/01/22	9.3	85.11	2	84.80	85.40	7.3	21,067	0.03%
2021/01/21	2	86.50	0	0.00	85.80	2	21,102	0.01%
2021/01/20	0	0.00	1	86.50	84.30	-1	21,175	0.00%
2021/01/19	5	86.28	0	0.00	86.80	5	21,044	0.02%
2021/01/18	1	84.40	0	0.00	86.00	1	21,034	0.00%
2021/01/15	4	87.30	6	88.17	86.20	-2	20,941	-0.01%
2021/01/14	5.5	90.46	4.5	90.56	89.80	1	20,784	0.00%
2021/01/13	12	87.39	12	88.98	88.70	0	20,666	0.00%
2021/01/12	18	88.98	62	91.54	87.70	-44	20,534	-0.21%
2021/01/11	6	91.20	29.1	91.82	91.20	-23.1	20,327	-0.11%
2021/01/08	93	96.42	49.6	95.80	96.70	43.4	19,981	0.22%
2021/01/07	19	93.00	3.2	92.98	92.80	15.8	19,808	0.08%
2021/01/06	5	91.18	5	94.18	91.50	0	20,333	0.00%
2021/01/05	2	92.40	11.1	90.68	90.50	-9.1	20,428	-0.04%
2021/01/04	11	90.07	6	89.50	90.70	5	20,516	0.02%
2020/12/31	1	86.30	3	87.47	86.80	-2	20,634	-0.01%
2020/12/30	6	87.97	8	86.98	87.30	-2	21,205	-0.01%
2020/12/29	1	87.20	5.1	88.84	87.00	-4.1	21,092	-0.02%
2020/12/28	309	89.01	312	89.40	89.10	-3	21,056	-0.01%	大買/大賣/
2020/12/25	0	0.00	4	84.90	84.00	-4	20,958	-0.02%
2020/12/24	4	85.25	2	85.70	85.30	2	21,220	0.01%
2020/12/23	1	80.30	1.1	82.62	83.00	-0.1	21,196	0.00%
2020/12/22	2	82.65	2	82.00	81.20	0	21,100	0.00%
2020/12/21	0.1	84.50	1	84.00	84.20	-0.9	20,900	0.00%
2020/12/18	1	85.30	0.1	86.10	84.80	0.9	20,833	0.00%
2020/12/17	3	86.50	0	87.30	85.70	3	20,928	0.01%
2020/12/16	12	86.53	15	85.93	85.80	-3	20,906	-0.01%
2020/12/15	1	86.50	1	85.20	84.10	0	20,956	0.00%
2020/12/14	0	0.00	2	84.40	85.30	-2	21,185	-0.01%
2020/12/11	13	85.70	1	85.40	85.30	12	21,155	0.06%
2020/12/10	8.1	89.05	2	89.20	88.30	6.1	20,817	0.03%
2020/12/09	133	90.59	138	91.29	91.90	-5	20,778	-0.02%	大買/大賣/
2020/12/08	1	88.50	6	87.58	88.00	-5	20,368	-0.02%
2020/12/07	1	88.70	12	88.52	88.30	-11	20,163	-0.05%
2020/12/04	12	88.42	13	87.82	87.60	-1	19,684	-0.01%
2020/12/03	5	83.80	205	84.03	83.80	-200	19,057	-1.05%	大賣/鉅額交易
2020/12/02	372	82.01	393	80.47	81.50	-21	18,803	-0.11%	大買/大賣/
2020/12/01	195	76.89	18	74.86	76.90	177	17,987	0.98%	大買/鉅額交易
2020/11/30	121	72.21	2.2	72.73	72.40	118.8	17,621	0.67%	大買/鉅額交易
2020/11/27	0	0.00	1	71.00	71.30	-1	17,549	-0.01%
2020/11/26	3.1	70.18	1	69.50	70.70	2.1	17,401	0.01%
2020/11/25	4	70.53	3	69.77	69.30	1	17,496	0.01%
2020/11/24	1	71.00	3	72.47	71.00	-2	17,273	-0.01%
2020/11/23	22	72.00	53.1	71.24	71.60	-31.1	17,100	-0.18%
2020/11/20	2	69.00	8	68.85	68.80	-6	16,876	-0.04%
2020/11/19	0	0.00	5	68.02	67.80	-5	16,884	-0.03%
2020/11/18	0	0.00	102	66.71	67.00	-102	16,738	-0.61%	大賣/鉅額交易
2020/11/17	107	67.28	62.3	66.54	67.10	44.7	16,602	0.27%	大買/
2020/11/16	807	63.99	802	64.11	64.20	5	16,250	0.03%	大買/大賣/
2020/11/13	0	0.00	1	62.40	62.20	-1	16,244	-0.01%
2020/11/12	727	62.00	738	61.95	62.00	-11	16,291	-0.07%	大買/大賣/
2020/11/10	1	60.30	1	60.40	60.60	0	15,986	0.00%
2020/11/09	0	0.00	7	60.60	60.40	-7	15,981	-0.04%
2020/11/06	2	59.50	1	59.60	59.80	1	16,189	0.01%
2020/11/05	2	59.50	5	59.30	59.40	-3	16,279	-0.02%
2020/11/04	2	58.00	53	57.93	59.00	-51	16,418	-0.31%
2020/11/03	51	58.88	0	0.00	58.80	51	16,611	0.31%
2020/11/02	3	58.00	0	0.00	57.80	3	17,090	0.02%
2020/10/30	6	57.93	1	58.60	57.80	5	17,354	0.03%
2020/10/28	15	58.39	2	58.70	58.30	13	17,486	0.07%
2020/10/27	2	59.50	0	0.00	59.50	2	17,421	0.01%
2020/10/26	2	60.30	1	60.50	60.50	1	17,388	0.01%
2020/10/23	0	0.00	8	61.40	61.40	-8	17,414	-0.05%
2020/10/22	0	0.00	3	61.83	61.80	-3	17,445	-0.02%
2020/10/21	1	62.30	0	0.00	61.90	1	17,508	0.01%
2020/10/20	0	0.00	8	61.83	62.10	-8	17,661	-0.05%
2020/10/19	1	62.10	30	61.85	61.80	-29	17,705	-0.16%
2020/10/16	6	61.35	16	60.74	60.10	-10	17,779	-0.06%
2020/10/15	7	62.06	12	62.26	61.50	-5	17,777	-0.03%
2020/10/14	108.3	62.86	110	62.99	62.30	-1.7	17,593	-0.01%	大買/大賣/
2020/10/13	3	59.37	6	60.45	61.40	-3	16,959	-0.02%
2020/10/12	2	60.75	45	61.00	60.50	-43	16,700	-0.26%
2020/10/08	3	58.40	216	59.35	59.40	-213	16,548	-1.29%	大賣/鉅額交易
2020/10/07	222	59.48	50	59.39	59.60	172	16,572	1.04%	大買/鉅額交易
2020/10/06	36	56.82	0	0.00	56.60	36	16,497	0.22%
2020/10/05	3	56.60	4	57.43	56.30	-1	16,602	-0.01%
2020/09/30	4	56.98	42	56.80	57.50	-38	16,613	-0.23%
2020/09/29	34	56.86	6	56.48	56.90	28	16,445	0.17%
2020/09/28	58	53.50	60	53.64	55.10	-2	16,302	-0.01%
2020/09/22	7	55.07	20	55.43	54.90	-13	16,460	-0.08%
2020/09/21	186	57.00	192	56.81	56.60	-6	16,429	-0.04%	大買/大賣/
2020/09/18	0	0.00	20	57.15	56.30	-20	16,524	-0.12%
2020/09/17	110	56.50	107	56.37	56.80	3	16,514	0.02%	大買/大賣/
2020/09/16	0	0.00	3	55.00	55.20	-3	16,235	-0.02%
2020/09/15	6.2	54.48	70	55.31	54.50	-63.8	16,257	-0.39%
2020/09/14	78	55.00	14	54.87	54.80	64	16,423	0.39%
2020/09/11	0	0.00	14	53.21	53.30	-14	16,317	-0.09%
2020/09/10	3	53.43	1	53.10	53.00	2	16,426	0.01%
2020/09/09	4	53.90	2	54.00	54.20	2	16,440	0.01%
2020/09/08	8	54.60	14	54.76	54.80	-6	16,605	-0.04%
2020/09/07	23	54.33	15	54.51	54.30	8	16,587	0.05%
2020/09/04	1	52.00	1	52.30	52.80	0	16,544	0.00%
2020/09/03	8	53.39	8	53.08	53.20	0	16,641	0.00%
2020/09/02	1	51.00	3	51.07	51.10	-2	16,572	-0.01%
2020/09/01	0	0.00	0.2	52.40	52.30	-0.2	16,880	0.00%
2020/08/31	3	52.20	2	54.30	51.90	1	17,363	0.01%
2020/08/28	2	53.80	1	54.20	53.90	1	17,704	0.01%
2020/08/27	1	54.00	1	54.00	54.00	0	17,922	0.00%
2020/08/26	12	53.48	37	53.66	53.40	-25	17,981	-0.14%
2020/08/25	7	52.79	2	52.55	53.00	5	17,901	0.03%
2020/08/24	2	51.00	0	0.00	51.00	2	17,951	0.01%
2020/08/21	9	50.08	4	49.95	49.85	5	18,240	0.03%
2020/08/20	7	49.66	32	50.25	49.20	-25	18,129	-0.14%
2020/08/19	5	52.10	8	53.34	51.80	-3	17,858	-0.02%
2020/08/18	8	55.65	9	55.20	55.10	-1	17,340	-0.01%
2020/08/17	12	54.50	1	54.50	54.40	11	17,246	0.06%
2020/08/14	0	0.00	5	54.90	55.10	-5	17,223	-0.03%
2020/08/13	13	55.11	0	0.00	55.40	13	17,202	0.08%
2020/08/12	12	54.88	0	0.00	55.10	12	17,282	0.07%
2020/08/11	10	55.58	16	55.54	55.70	-6	17,177	-0.03%
2020/08/10	10	54.28	0	0.00	54.40	10	17,148	0.06%
2020/08/07	18	55.10	2	55.60	55.00	16	17,295	0.09%
2020/08/06	40	56.89	11	56.58	56.40	29	17,063	0.17%
2020/08/05	24	58.09	0	0.00	58.00	24	16,667	0.14%
2020/08/04	13	58.68	25	58.70	58.70	-12	16,474	-0.07%
2020/08/03	4	59.43	5	59.50	59.30	-1	16,402	-0.01%
2020/07/31	0	0.00	1	60.90	60.60	-1	16,480	-0.01%
2020/07/30	1	59.60	1	60.20	60.20	0	16,520	0.00%
2020/07/29	8	58.86	6	58.40	58.90	2	16,481	0.01%
2020/07/28	5	59.56	10	59.66	59.50	-5	16,514	-0.03%
2020/07/27	17	60.65	15	59.60	59.60	2	16,716	0.01%
2020/07/24	12	61.92	17	60.83	60.40	-5	16,853	-0.03%
2020/07/23	16	61.99	16.2	61.91	62.00	-0.2	16,968	0.00%
2020/07/22	10	61.82	19	62.33	61.70	-9	17,022	-0.05%
2020/07/21	3	61.37	1	61.40	61.20	2	16,870	0.01%
2020/07/20	5	60.80	0	0.00	60.80	5	16,851	0.03%
2020/07/17	0.8	60.40	11	60.59	60.20	-10.2	17,012	-0.06%
2020/07/16	0	0.00	1	60.80	60.30	-1	17,295	-0.01%
2020/07/15	16	60.71	0	0.00	60.10	16	17,225	0.09%
2020/07/14	35	61.73	28	61.96	61.50	7	17,222	0.04%
2020/07/13	50	62.05	17	62.31	62.70	33	16,903	0.20%
2020/07/10	2	59.80	12	59.83	59.60	-10	16,663	-0.06%
2020/07/09	3	61.13	0	0.00	61.00	3	16,657	0.02%
2020/07/08	19	60.46	5.6	60.65	60.20	13.4	16,765	0.08%
2020/07/07	5	60.60	1	59.90	60.80	4	16,817	0.02%
2020/07/06	2	60.05	4	59.50	60.20	-2	16,885	-0.01%
2020/07/02	1	60.70	10	60.60	60.50	-9	17,551	-0.05%
2020/07/01	1.8	61.27	5	61.16	61.00	-3.2	17,699	-0.02%
2020/06/30	0	0.00	16	60.72	61.00	-16	17,652	-0.09%
2020/06/29	3	59.67	3	60.30	59.50	0	17,948	0.00%
2020/06/24	0	0.00	1	60.80	60.80	-1	17,985	-0.01%
2020/06/23	5	60.06	10	59.85	60.00	-5	18,192	-0.03%
2020/06/22	42	59.93	0	0.00	59.90	42	18,532	0.23%
2020/06/19	1	60.00	6	60.08	59.80	-5	18,742	-0.03%
2020/06/18	27	60.25	1	60.40	60.40	26	18,709	0.14%
2020/06/17	0	0.00	1	60.80	60.60	-1	18,849	-0.01%
2020/06/16	127	60.90	127	61.04	61.50	0	19,172	0.00%	大買/大賣/
2020/06/15	4	60.35	3	60.63	60.00	1	19,427	0.01%
2020/06/12	4	61.00	2	60.90	61.20	2	19,493	0.01%
2020/06/11	16	62.74	0	0.00	61.80	16	19,631	0.08%
2020/06/10	10	63.73	8	63.98	64.00	2	19,580	0.01%
2020/06/09	1	63.30	0	0.00	63.40	1	19,695	0.01%
2020/06/08	21	63.80	79	64.74	63.80	-58	19,846	-0.29%
2020/06/05	559	63.66	502	63.87	64.20	57	19,428	0.29%	大買/大賣/
2020/06/04	1,618	62.97	1,614	62.83	62.20	4	18,970	0.02%	大買/大賣/
2020/06/03	4	60.90	5	60.80	61.20	-1	18,536	-0.01%
2020/06/02	8	60.64	0	0.00	60.10	8	18,384	0.04%
2020/05/29	8	60.13	10	60.41	59.80	-2	18,412	-0.01%
2020/05/28	34	61.40	11	62.63	60.90	23	18,336	0.13%
2020/05/27	7	60.93	11	60.92	60.70	-4	18,213	-0.02%
2020/05/26	1	60.70	28	60.86	60.70	-27	18,430	-0.15%
2020/05/25	1	58.80	2	59.50	59.70	-1	18,475	-0.01%
2020/05/22	8	59.69	0	0.00	59.40	8	18,595	0.04%
2020/05/21	0	0.00	10	60.70	60.80	-10	18,609	-0.05%
2020/05/20	3	60.83	8	60.45	59.90	-5	18,581	-0.03%
2020/05/19	4	59.25	0	0.00	59.20	4	18,672	0.02%
2020/05/18	13	59.28	0	0.00	58.50	13	18,652	0.07%
2020/05/15	28	60.36	0	0.00	60.10	28	18,773	0.15%
2020/05/14	22	60.95	1	60.20	60.00	21	18,736	0.11%
2020/05/13	4	62.98	11.2	63.00	62.90	-7.2	18,450	-0.04%
2020/05/12	5	63.66	0	0.00	63.60	5	18,589	0.03%
2020/05/11	0	0.00	4	65.00	64.70	-4	18,536	-0.02%
2020/05/08	10	64.06	53	63.96	63.80	-43	18,492	-0.23%
2020/05/07	4	64.60	5	64.58	64.40	-1	18,441	-0.01%
2020/05/06	11	63.49	2	63.90	63.30	9	18,319	0.05%
2020/05/05	6	63.28	2	63.10	63.00	4	18,303	0.02%
2020/05/04	15	62.73	0	0.00	62.80	15	18,661	0.08%
2020/04/30	80	65.40	101	65.70	65.00	-21	18,567	-0.11%	大賣/
2020/04/29	102	64.71	27	64.30	64.20	75	18,365	0.41%	大買/
2020/04/28	2	63.00	11	63.16	63.20	-9	18,233	-0.05%
2020/04/27	5	60.80	3	60.57	61.60	2	18,118	0.01%
2020/04/24	62	59.04	60	59.30	59.10	2	18,035	0.01%
2020/04/23	12	59.50	3	60.17	59.40	9	17,998	0.05%
2020/04/22	0	0.00	1	56.60	59.90	-1	17,919	-0.01%
2020/04/21	650	58.27	630	58.58	58.00	20	17,733	0.11%	大買/大賣/
2020/04/20	2	60.90	0	0.00	60.80	2	17,473	0.01%
2020/04/17	15	61.33	39	61.73	61.10	-24	17,652	-0.14%
2020/04/16	20	61.62	8	61.70	61.60	12	17,438	0.07%
2020/04/15	40	61.66	16	61.17	61.30	24	17,361	0.14%
2020/04/14	19	60.88	1	60.70	60.70	18	17,341	0.10%
2020/04/13	9	59.97	4	60.28	59.80	5	17,368	0.03%
2020/04/10	11	61.98	0	0.00	62.00	11	17,119	0.06%
2020/04/09	0	0.00	19	63.45	62.60	-19	17,198	-0.11%
2020/04/08	14	62.94	86	61.89	63.40	-72	17,481	-0.41%
2020/04/07	95	61.74	40	60.96	62.00	55	17,099	0.32%
2020/04/06	14	55.52	4	54.60	56.40	10	16,665	0.06%
2020/04/01	0	0.00	2	53.30	53.90	-2	16,459	-0.01%
2020/03/31	3	53.10	0	0.00	53.70	3	16,285	0.02%
2020/03/30	5	53.22	4	53.70	53.90	1	15,892	0.01%
2020/03/27	7	55.69	6	57.33	55.00	1	15,737	0.01%
2020/03/26	12	53.72	14	54.19	54.00	-2	15,448	-0.01%
2020/03/25	13	52.18	105	51.32	52.60	-92	15,288	-0.60%	大賣/
2020/03/24	136	48.50	52	48.42	48.30	84	15,366	0.55%	大買/
2020/03/23	17	44.76	3	44.42	44.20	14	15,378	0.09%
2020/03/20	23	47.85	10	49.55	48.65	13	15,594	0.08%
2020/03/19	14	45.31	4	45.85	45.20	10	15,699	0.06%
2020/03/18	6	53.77	2	53.50	50.20	4	15,940	0.03%
2020/03/17	4	55.45	4	55.35	54.10	0	15,935	0.00%
2020/03/16	4	62.05	1	59.90	59.20	3	15,889	0.02%
2020/03/13	9	60.23	22	60.81	62.90	-13	15,789	-0.08%
2020/03/12	28	66.51	11	66.04	66.00	17	15,712	0.11%
2020/03/11	12	73.10	16	74.73	72.60	-4	15,616	-0.03%
2020/03/10	1	74.40	12	74.60	74.90	-11	16,247	-0.07%
2020/03/09	8	75.18	1	75.60	74.80	7	16,399	0.04%
2020/03/06	3	78.50	0	0.00	78.50	3	16,572	0.02%
2020/03/05	4	80.00	3	80.07	80.10	1	16,512	0.01%
2020/03/04	1	78.00	0	0.00	78.60	1	16,441	0.01%
2020/03/03	11	78.01	2	78.00	77.80	9	16,394	0.05%
2020/03/02	2	76.50	1	74.70	76.30	1	16,307	0.01%
2020/02/27	124	78.45	105	78.49	77.30	19	16,166	0.12%	大買/大賣/
2020/02/26	6	81.83	1	81.80	81.40	5	15,899	0.03%
2020/02/25	116	82.97	100	83.00	83.30	16	15,824	0.10%	大買/
2020/02/24	3	84.27	2	84.95	84.50	1	15,791	0.01%
2020/02/20	16	83.35	20	84.51	83.60	-4	15,878	-0.03%
2020/02/19	5	83.90	1	83.50	84.80	4	15,889	0.03%
2020/02/18	67	84.76	48	84.69	83.80	19	15,912	0.12%
2020/02/17	12	87.30	7	87.56	88.00	5	15,974	0.03%
2020/02/14	12	86.77	1	86.70	86.80	11	15,958	0.07%
2020/02/13	144	86.36	144	86.73	86.50	0	15,905	0.00%	大買/大賣/
2020/02/12	11	84.55	9	84.77	84.70	2	15,692	0.01%
2020/02/11	20	84.50	15	85.00	85.10	5	15,604	0.03%
2020/02/10	3	83.20	1	83.30	83.50	2	15,557	0.01%
2020/02/07	1	84.10	0	0.00	84.30	1	15,720	0.01%
2020/02/06	0	0.00	23	85.33	85.10	-23	16,029	-0.14%
2020/02/05	319	83.86	304	84.15	84.40	15	16,011	0.09%	大買/大賣/
2020/02/04	0	0.00	2	79.80	79.90	-2	15,700	-0.01%
2020/02/03	3	76.77	3	78.77	79.40	0	15,804	0.00%
2020/01/31	9	78.68	2	79.10	78.10	7	15,856	0.04%
2020/01/30	10	80.87	7	79.66	77.80	3	15,773	0.02%
2020/01/20	4	85.08	2	85.20	85.20	2	15,557	0.01%
2020/01/17	0	0.00	3	83.00	83.60	-3	15,652	-0.02%
2020/01/16	5	83.56	4	83.30	83.40	1	15,683	0.01%
2020/01/15	1	84.50	0	0.00	83.80	1	15,707	0.01%
2020/01/14	2	84.85	0	0.00	85.30	2	15,890	0.01%
2020/01/13	2	85.70	2	86.60	85.50	0	15,918	0.00%
2020/01/10	0	0.00	1	84.40	84.30	-1	15,943	-0.01%
2020/01/09	0	0.00	3	84.37	83.40	-3	15,933	-0.02%
2020/01/08	0	0.00	2	83.05	82.60	-2	15,985	-0.01%
2020/01/07	4	80.78	1	82.10	81.10	3	15,937	0.02%
2020/01/06	1	83.80	0	0.00	83.70	1	16,165	0.01%
2020/01/03	1	84.60	1	85.90	84.80	0	16,883	0.00%
2020/01/02	4	85.53	27	87.30	86.00	-23	16,981	-0.14%
2019/12/31	0	0.00	44	83.64	83.40	-44	16,518	-0.27%
2019/12/30	72	85.09	25	84.50	84.50	47	16,674	0.28%
2019/12/27	0	0.00	1	84.20	83.60	-1	16,779	-0.01%
2019/12/25	1	83.60	1	84.00	84.10	0	17,027	0.00%
2019/12/24	1	82.80	0	0.00	83.50	1	17,325	0.01%
2019/12/23	1	82.80	0.1	82.60	82.60	0.9	17,442	0.01%
2019/12/20	3	83.90	1	84.30	83.50	2	17,427	0.01%
2019/12/19	1	85.60	0	0.00	85.50	1	17,330	0.01%
2019/12/17	2	83.90	112	83.85	85.30	-110	16,935	-0.65%	大賣/鉅額交易
2019/12/16	103	83.41	14	80.99	82.80	89	16,537	0.54%	大買/
2019/12/13	27	79.93	84	80.50	79.60	-57	16,307	-0.35%
2019/12/12	50	77.58	0	0.00	77.30	50	16,202	0.31%
2019/12/10	1	75.10	3	75.87	75.10	-2	15,982	-0.01%
2019/12/09	1	76.90	12	76.85	76.00	-11	15,918	-0.07%
2019/12/06	105	76.82	291	77.37	75.30	-186	15,863	-1.17%	大買/大賣/鉅額交易
2019/12/05	287	77.44	129	76.39	77.20	158	15,614	1.01%	大買/大賣/鉅額交易
2019/12/04	41	73.68	25	73.40	72.60	16	15,170	0.11%
2019/12/03	8	73.38	14	73.21	73.30	-6	15,695	-0.04%
2019/12/02	0	0.00	3	71.20	71.60	-3	15,683	-0.02%
2019/11/29	1	71.30	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0.1	71.70	0	0.00	71.70	0.1	15,743	0.00%
2019/11/27	1	71.10	3	71.47	71.10	-2	16,042	-0.01%
2019/11/26	2	71.40	3	71.17	70.80	-1	16,240	-0.01%
2019/11/25	1	70.90	1	70.90	70.80	0	16,229	0.00%
2019/11/22	0	0.00	1	71.00	70.10	-1	16,398	-0.01%
2019/11/21	3	69.23	0	0.00	69.30	3	16,432	0.02%
2019/11/20	2	71.70	22	70.63	71.00	-20	16,400	-0.12%
2019/11/19	0	0.00	3	71.53	71.20	-3	16,383	-0.02%
2019/11/18	6	71.67	18	71.22	71.10	-12	16,350	-0.07%
2019/11/15	4	69.40	7	68.60	69.00	-3	16,425	-0.02%
2019/11/14	20	67.18	6	67.27	67.20	14	16,375	0.09%
2019/11/13	9	70.41	0	0.00	69.90	9	16,213	0.06%
2019/11/08	0	0.00	10	72.40	72.40	-10	16,960	-0.06%
2019/11/07	3	72.13	0	0.00	72.40	3	17,237	0.02%
2019/11/06	2	72.85	68	73.54	72.50	-66	17,622	-0.37%
2019/11/05	348	72.53	262	72.55	73.00	86	17,609	0.49%	大買/大賣/
2019/11/04	0	0.00	2	70.60	69.80	-2	17,614	-0.01%
2019/10/30	9	71.13	0	0.00	71.10	9	18,232	0.05%
2019/10/29	4	72.10	0	0.00	72.30	4	18,513	0.02%
2019/10/24	0	0.00	1	71.00	71.30	-1	19,474	-0.01%
2019/10/23	5	70.50	4	70.93	70.60	1	20,013	0.00%
2019/10/22	5	70.78	0	0.00	70.90	5	20,315	0.02%
2019/10/21	2	71.65	0	0.00	71.60	2	20,699	0.01%
2019/10/18	4	71.98	3	71.70	72.30	1	21,155	0.00%
2019/10/17	3	69.90	0	0.00	70.40	3	21,006	0.01%
2019/10/16	7	70.87	0	0.00	70.00	7	21,169	0.03%
2019/10/15	102	69.87	102	69.99	69.60	0	21,329	0.00%	大買/大賣/
2019/10/14	4	73.83	7	73.57	71.70	-3	21,521	-0.01%
2019/10/09	18.1	73.52	5	73.50	71.40	13.1	21,722	0.06%
2019/10/08	17	78.81	0	0.00	78.60	17	22,011	0.08%
2019/10/07	1	81.70	10	81.06	81.70	-9	22,204	-0.04%
2019/10/04	6	79.25	1	79.40	79.20	5	22,600	0.02%
2019/10/03	33	80.63	32	80.64	79.90	1	22,655	0.00%
2019/10/02	0	0.00	4	81.85	82.00	-4	22,675	-0.02%
2019/10/01	4	82.93	9	81.94	83.10	-5	22,863	-0.02%
2019/09/27	23	81.86	0	0.00	80.50	23	23,213	0.10%
2019/09/26	1	82.50	0	0.00	84.30	1	23,309	0.00%
2019/09/25	0	0.00	4	84.23	85.00	-4	23,355	-0.02%
2019/09/24	4	85.08	70	85.54	85.40	-66	23,564	-0.28%
2019/09/23	275	84.46	216	84.45	85.00	59	23,513	0.25%	大買/大賣/
2019/09/20	6	82.80	1	82.60	82.90	5	23,470	0.02%
2019/09/19	2	81.30	0	0.00	81.40	2	23,507	0.01%
2019/09/18	2	82.65	47	82.91	82.10	-45	23,652	-0.19%
2019/09/17	46	82.92	131	80.67	82.00	-85	23,426	-0.36%	大賣/
2019/09/16	75	78.91	28	77.97	78.10	47	23,070	0.20%
2019/09/12	7	77.77	0	0.00	77.80	7	22,934	0.03%
2019/09/11	0	0.00	5	76.78	76.90	-5	23,092	-0.02%
2019/09/09	0	0.00	5	76.70	76.50	-5	22,963	-0.02%
2019/09/06	4	77.70	87	78.01	77.10	-83	22,935	-0.36%
2019/09/05	120	76.95	53	76.67	76.90	67	22,727	0.29%	大買/
2019/09/04	18	73.74	22	73.31	73.00	-4	22,048	-0.02%
2019/09/02	6	71.83	5	71.48	71.80	1	21,945	0.00%
2019/08/30	85	71.29	81	71.58	70.40	4	22,042	0.02%
2019/08/29	9	71.78	11	71.92	70.90	-2	21,791	-0.01%
2019/08/28	10	73.09	9	72.94	73.50	1	21,629	0.00%
2019/08/27	1	72.40	2	72.55	72.40	-1	21,576	0.00%
2019/08/26	1	70.00	0	0.00	71.10	1	21,613	0.00%
2019/08/23	2	71.35	4	71.20	71.50	-2	21,653	-0.01%
2019/08/22	31	70.90	30	70.37	70.30	1	21,891	0.00%
2019/08/21	8	70.03	4	70.23	70.20	4	21,999	0.02%
2019/08/20	30	71.25	30	70.60	69.60	0	21,910	0.00%
2019/08/19	4	72.40	5	71.50	71.50	-1	21,701	0.00%
2019/08/16	0	0.00	2	71.85	71.30	-2	21,706	-0.01%
2019/08/15	7	71.23	17	71.22	71.40	-10	21,528	-0.05%
2019/08/14	24	72.31	16	72.14	72.50	8	21,327	0.04%
2019/08/12	2	68.70	12	68.28	69.30	-10	20,823	-0.05%
2019/08/08	12	69.09	0	0.00	68.10	12	20,648	0.06%
2019/08/07	2	70.80	23	70.15	69.80	-21	20,380	-0.10%
2019/08/06	46	69.18	33	69.05	69.20	13	20,360	0.06%
2019/08/05	4	71.65	0	0.00	70.90	4	20,128	0.02%
2019/08/01	1	72.00	0	0.00	74.10	1	19,603	0.01%
2019/07/31	13	73.68	82	75.47	74.00	-69	19,326	-0.36%
2019/07/30	80	75.68	8	74.70	75.80	72	18,943	0.38%
2019/07/29	4	75.20	0	0.00	74.80	4	18,672	0.02%
2019/07/26	16	76.34	73	75.53	77.00	-57	18,418	-0.31%
2019/07/25	76	75.94	42	75.28	76.50	34	18,036	0.19%
2019/07/24	4	70.95	35	71.54	71.80	-31	17,555	-0.18%
2019/07/23	38	72.36	100	71.67	72.30	-62	17,288	-0.36%
2019/07/22	105	69.69	23	69.78	69.80	82	16,822	0.49%	大買/
2019/07/19	6	67.08	2	67.50	67.70	4	16,681	0.02%
2019/07/18	1	67.50	7	68.11	66.70	-6	16,766	-0.04%
2019/07/17	3	67.50	0	0.00	67.70	3	16,761	0.02%
2019/07/16	4	67.78	37	68.76	67.90	-33	16,403	-0.20%
2019/07/15	95	68.95	130	68.72	69.90	-35	16,011	-0.22%	大賣/
2019/07/12	17	66.79	24	67.27	66.70	-7	15,539	-0.05%
2019/07/11	1	65.50	35	65.33	65.40	-34	14,914	-0.23%
2019/07/10	5	64.20	27	63.83	64.40	-22	14,508	-0.15%
2019/07/09	0	0.00	8	62.05	62.80	-8	14,063	-0.06%
2019/07/08	2	61.45	26	61.48	61.00	-24	13,989	-0.17%
2019/07/05	107	60.32	114.2	60.45	62.00	-7.2	13,864	-0.05%	大買/大賣/
2019/07/04	120	59.40	103	59.64	59.20	17	13,603	0.12%	大買/大賣/
2019/07/03	32	65.33	11	65.63	65.20	21	13,120	0.16%
2019/07/02	5	66.34	3	66.60	66.30	2	12,926	0.02%
2019/07/01	253	66.00	255	66.02	66.00	-2	12,763	-0.02%	大買/大賣/
2019/06/28	7	64.39	2	64.45	64.50	5	12,675	0.04%
2019/06/27	2	64.10	9	64.19	64.10	-7	12,671	-0.06%
2019/06/26	13.2	63.92	4	63.60	63.70	9.2	12,576	0.07%
2019/06/25	36	63.98	5	63.34	63.30	31	12,511	0.25%
2019/06/24	4	63.30	0	0.00	63.10	4	12,335	0.03%
2019/06/21	5	62.90	4	63.05	63.00	1	12,376	0.01%
2019/06/20	0	0.00	7	62.27	62.30	-7	12,425	-0.06%
2019/06/19	8	62.19	13	61.89	62.10	-5	12,690	-0.04%
2019/06/18	2	60.90	0	0.00	60.90	2	12,913	0.02%
2019/06/17	0	0.00	2	61.20	60.90	-2	13,002	-0.02%
2019/06/14	1	60.90	1	61.00	60.80	0	13,029	0.00%
2019/06/12	0	0.00	15	60.59	60.70	-15	13,381	-0.11%
2019/06/11	3	59.60	3	59.80	59.40	0	13,387	0.00%
2019/06/10	13	59.35	0	0.00	59.30	13	13,385	0.10%
2019/06/06	6	59.38	4	59.30	59.20	2	13,309	0.02%
2019/06/05	5	60.98	0	0.00	60.50	5	13,197	0.04%
2019/06/04	1	60.90	0	0.00	60.90	1	13,239	0.01%
2019/06/03	4	61.88	6	61.07	61.90	-2	13,345	-0.02%
2019/05/31	21	61.45	0	0.00	61.60	21	13,594	0.15%
2019/05/30	57	58.53	55	58.36	60.00	2	13,647	0.01%
2019/05/29	74	58.22	60	58.46	58.00	14	14,301	0.10%
2019/05/28	5	60.50	0	0.00	60.90	5	14,202	0.04%
2019/05/27	0	0.00	20	60.30	60.50	-20	14,243	-0.14%
2019/05/24	1	59.81	0	0.00	59.80	1	14,355	0.01%
2019/05/23	1	59.90	27	60.11	60.20	-26	14,524	-0.18%
2019/05/22	4	61.23	0	0.00	60.80	4	14,473	0.03%
2019/05/21	11	61.37	0	0.00	61.50	11	14,511	0.08%
2019/05/16	1	61.00	3	61.33	61.00	-2	14,663	-0.01%
2019/05/15	0	0.00	1	62.20	62.00	-1	14,857	-0.01%
2019/05/14	9	59.83	0	0.00	61.50	9	14,930	0.06%
2019/05/13	3	62.43	7	62.29	61.10	-4	14,868	-0.03%
2019/05/09	4	64.35	10	65.40	64.20	-6	14,873	-0.04%
2019/05/08	2	65.10	0	0.00	65.90	2	14,917	0.01%
2019/05/07	0	0.00	0.1	66.00	66.20	-0.1	15,090	0.00%
2019/05/06	14	65.64	2	65.30	65.00	12	15,350	0.08%
2019/05/03	3	66.03	10	66.70	66.70	-7	15,458	-0.05%
2019/04/30	1	65.20	3	65.17	65.40	-2	15,440	-0.01%
2019/04/29	10	66.05	18.5	65.48	64.70	-8.5	15,403	-0.06%
2019/04/26	17	65.99	5	66.20	66.00	12	15,443	0.08%
2019/04/25	4	65.25	3	66.90	65.50	1	15,607	0.01%
2019/04/24	1	65.00	67	65.03	65.40	-66	15,701	-0.42%
2019/04/23	63	64.97	26	64.47	64.90	37	15,609	0.24%
2019/04/22	19	63.85	0	0.00	63.80	19	15,427	0.12%
2019/04/19	10	63.80	0	0.00	63.70	10	15,609	0.06%
2019/04/18	3	63.40	0	0.00	63.10	3	15,726	0.02%
2019/04/17	2	63.20	3	63.57	63.90	-1	15,680	-0.01%
2019/04/16	0	0.00	19	62.57	62.70	-19	15,271	-0.12%
2019/04/15	0	0.00	5	61.72	61.70	-5	15,292	-0.03%
2019/04/12	11	60.61	1.2	61.30	60.50	9.8	15,430	0.06%
2019/04/11	9	62.20	1	62.50	61.60	8	15,579	0.05%
2019/04/10	2	62.40	2	62.40	62.50	0	15,541	0.00%
2019/04/09	0	0.00	3.1	62.70	62.60	-3.1	15,544	-0.02%
2019/04/08	22	62.49	2	63.05	63.00	20	15,589	0.13%
2019/04/02	5.3	61.70	2	62.00	61.70	3.3	15,576	0.02%
2019/04/01	7.1	61.26	2	61.80	61.00	5.1	15,479	0.03%
2019/03/28	9	60.52	0	0.00	60.80	9	15,362	0.06%
2019/03/27	1.1	60.84	6	60.72	61.10	-4.9	15,426	-0.03%
2019/03/26	9.1	61.09	1.4	61.39	61.00	7.7	15,503	0.05%
2019/03/25	6	61.27	3	61.10	61.10	3	15,537	0.02%
2019/03/22	1	63.10	38	63.98	63.10	-37	15,375	-0.24%
2019/03/21	48	62.64	28	62.63	62.80	20	15,116	0.13%
2019/03/20	3	60.00	2	60.45	60.60	1	14,789	0.01%
2019/03/19	0	0.00	3	59.87	59.70	-3	14,829	-0.02%
2019/03/18	16	59.69	1	59.50	59.50	15	14,908	0.10%
2019/03/15	2	60.35	2	60.80	60.10	0	15,087	0.00%
2019/03/14	3	60.13	0	0.00	60.30	3	14,991	0.02%
2019/03/13	8.3	60.36	2	60.60	60.10	6.3	15,174	0.04%
2019/03/12	0.1	61.10	0	0.00	60.80	0.1	15,594	0.00%
2019/03/11	6.1	60.57	4	60.55	60.40	2.1	15,731	0.01%
2019/03/08	3	59.70	0	0.00	60.50	3	16,027	0.02%
2019/03/07	2	60.40	6	60.93	60.00	-4	16,221	-0.02%
2019/03/06	9.1	61.40	15	61.77	61.40	-6	16,501	-0.04%
2019/03/05	12	63.66	16	64.03	63.10	-4	16,394	-0.02%
2019/03/04	78	65.72	12	64.73	64.80	66	16,369	0.40%
2019/02/27	10.1	62.88	14	62.64	62.20	-3.9	15,802	-0.02%
2019/02/26	8	61.90	10	62.11	62.00	-2	15,710	-0.01%
2019/02/25	1	61.60	1	61.70	61.60	0	15,707	0.00%
2019/02/22	12	61.33	4	61.88	60.90	8	15,771	0.05%
2019/02/21	0	0.00	3	60.80	60.80	-3	15,743	-0.02%
2019/02/20	2.2	60.35	12	60.27	60.60	-9.8	15,996	-0.06%
2019/02/19	1	60.80	9	60.33	60.50	-8	16,166	-0.05%
2019/02/18	2	60.40	0	0.00	60.20	2	16,231	0.01%
2019/02/15	10.3	61.17	25	62.21	60.00	-14.7	16,456	-0.09%
2019/02/14	120	62.45	103	62.49	62.10	17	16,908	0.10%	大買/大賣/
2019/02/13	6	60.37	5	59.84	60.50	1	16,720	0.01%
2019/02/12	4	59.90	1	60.00	60.00	3	16,634	0.02%
2019/02/11	0	0.00	3	59.70	59.00	-3	16,723	-0.02%
2019/01/30	10	60.03	10	59.84	60.10	0	16,698	0.00%
2019/01/29	9	59.27	1	58.80	58.80	8	16,892	0.05%
2019/01/28	0	0.00	9	61.08	60.80	-9	16,946	-0.05%
2019/01/25	3	60.87	92	61.78	60.00	-89	17,441	-0.51%
2019/01/24	115	58.88	29	59.15	59.60	86	17,578	0.49%	大買/
2019/01/23	3	57.03	7	57.01	57.00	-4	17,784	-0.02%
2019/01/22	1	56.50	5	56.70	56.50	-4	17,962	-0.02%
2019/01/21	4	56.90	6	57.03	57.20	-2	18,153	-0.01%
2019/01/18	3	56.00	4	56.30	56.40	-1	18,315	-0.01%
2019/01/17	62	55.32	71	55.40	55.10	-9	18,690	-0.05%
2019/01/16	24	55.97	5	56.02	56.40	19	18,690	0.10%
2019/01/15	2	53.60	6	53.37	53.60	-4	18,317	-0.02%
2019/01/14	4	52.98	0	0.00	52.00	4	18,313	0.02%
2019/01/11	5	54.22	4	53.43	53.50	1	18,682	0.01%
2019/01/10	2	54.30	7	53.79	53.80	-5	18,912	-0.03%
2019/01/09	4	52.43	2	52.30	52.50	2	19,145	0.01%
2019/01/07	1	51.60	1	52.10	51.80	0	20,232	0.00%
2019/01/04	4	50.20	3	50.23	51.60	1	20,387	0.00%
2019/01/03	15	52.29	9	52.82	51.50	6	20,481	0.03%
2019/01/02	3	55.00	0	0.00	55.00	3	20,280	0.01%
2018/12/28	0	0.00	2	55.00	55.00	-2	20,283	-0.01%
2018/12/27	2	55.50	2	55.95	55.80	0	20,546	0.00%
2018/12/26	1.1	54.96	1	54.90	54.10	0.1	20,886	0.00%
2018/12/24	0	0.00	3	55.67	56.00	-3	20,630	-0.01%
2018/12/21	4	52.80	4	53.00	53.90	0	20,769	0.00%
2018/12/19	6	53.30	5	53.60	53.70	1	20,739	0.00%
2018/12/18	0	0.00	17	53.59	54.50	-17	20,886	-0.08%
2018/12/17	0	0.00	2	53.50	53.50	-2	21,045	-0.01%
2018/12/14	8	53.41	2	53.00	53.50	6	21,101	0.03%
2018/12/12	1	53.20	5	53.20	53.70	-4	21,266	-0.02%
2018/12/11	3	52.20	22	52.63	52.90	-19	21,435	-0.09%
2018/12/10	7	52.11	5	52.64	52.10	2	21,444	0.01%
2018/12/06	0	0.00	12	55.52	55.00	-12	21,318	-0.06%
2018/12/05	7	56.97	10	57.10	56.90	-3	21,196	-0.01%
2018/12/03	2	63.20	5	63.10	62.80	-3	21,411	-0.01%
2018/11/30	1	61.00	1	60.90	61.00	0	21,352	0.00%
2018/11/29	23	60.56	14	61.79	60.30	9	21,074	0.04%
2018/11/28	0	0.00	1	59.00	58.60	-1	20,549	0.00%
2018/11/27	6	57.10	2	57.00	58.00	4	20,421	0.02%
2018/11/26	2	57.70	10	57.61	57.30	-8	20,280	-0.04%
2018/11/23	22	57.09	15	56.92	56.10	7	20,060	0.03%
2018/11/22	0	0.00	1	58.00	58.00	-1	19,999	-0.01%
2018/11/21	3	57.80	31	56.79	57.80	-28	19,955	-0.14%
2018/11/20	34	57.70	1	57.80	57.50	33	19,930	0.17%
2018/11/19	70	56.71	79	56.82	57.50	-9	19,764	-0.05%
2018/11/16	1	55.80	0	0.00	54.60	1	19,540	0.01%
2018/11/15	20	56.30	17	56.20	55.90	3	19,505	0.02%
2018/11/14	15	56.77	34	56.61	56.50	-19	19,728	-0.10%
2018/11/13	66	56.49	115	55.41	56.20	-49	19,607	-0.25%	大賣/
2018/11/12	2	53.25	1	53.40	53.80	1	19,062	0.01%
2018/11/08	1	56.40	2.1	54.66	53.80	-1.1	19,260	-0.01%
2018/11/07	1.1	54.47	2	53.50	55.20	-0.9	19,218	0.00%
2018/11/06	4	53.35	39.7	54.24	52.20	-35.7	19,372	-0.18%
2018/11/05	75.5	55.61	5	55.92	55.70	70.5	19,130	0.37%
2018/11/02	32.2	56.74	73	56.81	56.10	-40.8	18,950	-0.22%
2018/11/01	2	52.60	7	54.19	54.40	-5	18,486	-0.03%
2018/10/31	7	51.02	71	49.69	51.40	-64	18,245	-0.35%
2018/10/30	80	48.60	22	48.02	48.50	58	18,057	0.32%
2018/10/29	9	46.09	7	46.22	46.60	2	18,136	0.01%
2018/10/26	14	46.11	5	46.24	46.00	9	18,007	0.05%
2018/10/25	17	46.02	19	46.39	45.75	-2	17,850	-0.01%
2018/10/24	3	49.55	6	49.78	49.30	-3	17,412	-0.02%
2018/10/23	19	50.88	1	51.00	50.50	18	17,196	0.10%
2018/10/22	1	50.60	2	52.25	52.50	-1	17,104	-0.01%
2018/10/19	2	49.28	5	49.70	52.10	-3	17,086	-0.02%
2018/10/18	34	52.06	35	52.09	51.50	-1	16,829	-0.01%
2018/10/17	7	55.47	3	55.17	54.40	4	16,582	0.02%
2018/10/16	16	55.43	1	56.80	54.10	15	16,399	0.09%
2018/10/15	49	56.56	164	54.96	57.20	-115	15,984	-0.72%	大賣/鉅額交易
2018/10/12	115	53.05	17	52.68	53.30	98	15,807	0.62%	大買/
2018/10/11	10	47.15	14	48.66	48.50	-4	16,127	-0.02%
2018/10/09	9	52.88	3	52.93	52.30	6	15,936	0.04%
2018/10/08	0	0.00	1	52.70	52.70	-1	15,934	-0.01%
2018/10/05	2	52.60	4	53.13	52.20	-2	16,046	-0.01%
2018/10/04	113	55.52	110	55.50	53.90	3	15,944	0.02%	大買/大賣/
2018/10/03	3	58.23	5	58.60	57.80	-2	15,634	-0.01%
2018/10/02	3	58.40	0	0.00	58.40	3	15,806	0.02%
2018/10/01	5	59.22	0.1	59.20	59.20	4.9	15,987	0.03%
2018/09/28	1	59.20	0	0.00	58.10	1	16,032	0.01%
2018/09/27	1	59.20	27	59.10	59.80	-26	16,022	-0.16%
2018/09/26	2	60.25	22	59.83	60.20	-20	16,059	-0.12%
2018/09/25	51	61.75	7	61.21	61.70	44	15,996	0.28%
2018/09/21	2	57.70	2	58.05	58.50	0	15,787	0.00%
2018/09/20	1	59.30	22	60.05	59.50	-21	15,577	-0.13%
2018/09/19	2	60.10	3	60.77	60.00	-1	15,619	-0.01%
2018/09/18	1	60.00	1.1	59.50	59.30	-0.1	15,521	0.00%
2018/09/17	5	61.72	4	61.68	61.20	1	15,653	0.01%
2018/09/14	71	59.71	2	59.35	59.60	69	15,536	0.44%
2018/09/13	5	58.42	29	57.57	57.50	-24	15,487	-0.15%
2018/09/12	21	57.94	4	57.48	57.40	17	15,392	0.11%
2018/09/11	17	59.06	18	59.26	60.10	-1	15,284	-0.01%
2018/09/10	0.1	59.60	27	57.68	59.40	-26.9	15,273	-0.18%
2018/09/07	18	58.88	3	59.27	57.50	15	15,057	0.10%
2018/09/06	27	64.43	106	64.09	63.60	-79	14,555	-0.54%	大賣/
2018/09/05	101	66.61	2	67.20	66.60	99	14,461	0.68%	大買/
2018/09/04	2	67.25	1	67.40	67.60	1	14,515	0.01%
2018/09/03	4	67.58	10	69.00	66.70	-6	14,537	-0.04%
2018/08/31	0	0.00	50	69.00	69.70	-50	14,532	-0.34%
2018/08/30	7	69.43	8	69.25	69.80	-1	14,599	-0.01%
2018/08/29	21	70.97	10	70.70	69.90	11	14,638	0.08%
2018/08/28	2	71.20	13	71.68	70.70	-11	14,686	-0.07%
2018/08/27	3	69.50	0	0.00	70.10	3	14,685	0.02%
2018/08/24	2	67.60	0	0.00	67.40	2	14,615	0.01%
2018/08/23	4	67.05	10	67.20	67.30	-6	14,816	-0.04%
2018/08/22	78	67.51	8	68.40	67.40	70	15,016	0.47%
2018/08/21	105	69.01	104	68.10	68.50	1	14,898	0.01%	大買/大賣/
2018/08/20	102	66.80	101	67.04	65.70	1	14,733	0.01%	大買/大賣/
2018/08/17	9	65.74	8	66.89	65.00	1	14,696	0.01%
2018/08/16	9	66.43	33	66.27	67.30	-24	14,730	-0.16%
2018/08/15	20	68.92	13	68.22	67.70	7	14,720	0.05%
2018/08/14	30	69.41	6	69.22	70.20	24	14,828	0.16%
2018/08/13	14	70.06	27	69.26	68.90	-13	14,780	-0.09%
2018/08/10	2	73.20	0	0.00	73.20	2	14,684	0.01%
2018/08/09	2	74.25	15	73.90	73.80	-13	15,217	-0.09%
2018/08/08	5	74.70	3	74.17	73.70	2	15,904	0.01%
2018/08/07	26	74.23	2	74.35	74.30	24	15,697	0.15%
2018/08/06	5	74.12	30	74.13	73.60	-25	15,527	-0.16%
2018/08/03	19	77.08	27	76.33	75.80	-8	15,434	-0.05%
2018/08/02	1	77.90	0	0.00	78.40	1	15,088	0.01%
2018/08/01	3	79.27	4	79.35	79.60	-1	15,260	-0.01%
2018/07/31	16	78.98	2	78.90	78.60	14	15,524	0.09%
2018/07/30	54	80.26	56	80.47	79.60	-2	15,472	-0.01%
2018/07/27	14	81.74	3	81.77	81.90	11	15,429	0.07%
2018/07/26	40	81.80	6	81.67	81.00	34	15,483	0.22%
2018/07/25	5	80.54	4	80.83	80.70	1	15,438	0.01%
2018/07/24	9	78.59	14	78.22	78.70	-5	15,313	-0.03%
2018/07/23	72	78.57	55	78.50	78.50	17	15,282	0.11%
2018/07/20	14	80.96	10	80.20	80.50	4	15,145	0.03%
2018/07/19	6	81.18	3	81.07	80.20	3	14,995	0.02%
2018/07/18	121	85.71	142	86.44	84.00	-21	14,804	-0.14%	大買/大賣/
2018/07/17	196	87.21	157	87.43	88.10	39	14,268	0.27%	大買/大賣/
2018/07/16	12	86.92	4	89.20	86.00	8	14,503	0.06%
2018/07/13	103	87.01	107	87.43	88.80	-4	14,830	-0.03%	大買/大賣/
2018/07/12	141	85.63	139	85.83	86.00	2	14,930	0.01%	大買/大賣/
2018/07/11	3	83.70	2	84.00	83.60	1	14,854	0.01%
2018/07/10	12	82.63	2	82.75	83.90	10	14,839	0.07%
2018/07/09	101	81.00	105	81.67	81.00	-4	14,834	-0.03%	大買/大賣/
2018/07/06	9	79.31	1	80.00	79.30	8	14,766	0.05%
2018/07/05	2	78.50	1	80.60	78.10	1	14,840	0.01%
2018/07/04	8	81.31	3	81.60	80.90	5	14,867	0.03%
2018/07/03	87	82.75	51	82.97	81.80	36	14,987	0.24%
2018/07/02	0	0.00	42	81.40	81.00	-42	15,008	-0.28%
2018/06/29	6	83.05	6	83.57	83.20	0	15,006	0.00%
2018/06/28	5	81.78	0	0.00	83.00	5	14,896	0.03%
2018/06/27	1	88.30	1	88.60	87.20	0	14,905	0.00%
2018/06/26	7	84.13	4	82.50	85.40	3	14,884	0.02%
2018/06/25	14	88.93	1	86.80	86.50	13	14,928	0.09%
2018/06/22	1	91.00	0	0.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	1	92.60	92.50	-1	15,189	-0.01%
2018/06/20	3	90.57	1	91.70	90.40	2	15,469	0.01%
2018/06/19	10	90.61	0	0.00	90.60	10	15,738	0.06%
2018/06/15	12	92.42	0	0.00	92.30	12	15,984	0.08%
2018/06/14	21	92.89	12	93.02	93.00	9	16,223	0.06%
2018/06/13	26	94.94	17	95.41	94.00	9	16,634	0.05%
2018/06/12	19	97.72	8	99.60	97.60	11	17,044	0.06%
2018/06/11	1	100.50	20	100.25	100.50	-19	17,150	-0.11%
2018/06/08	27	99.36	39	100.29	99.80	-12	17,589	-0.07%
2018/06/07	1	100.00	3	100.00	101.00	-2	18,378	-0.01%
2018/06/06	2	101.50	1	99.90	100.00	1	18,443	0.01%
2018/06/05	10	102.30	3	101.67	101.00	7	18,596	0.04%
2018/06/04	33	99.04	2.6	99.70	100.50	30.4	18,828	0.16%
2018/06/01	3	97.87	39	97.52	97.50	-36	18,800	-0.19%
2018/05/31	6	98.37	6	98.80	99.60	0	18,818	0.00%
2018/05/30	18	96.22	2	95.55	96.50	16	18,634	0.09%
2018/05/29	0	0.00	10	98.70	98.90	-10	18,503	-0.05%
2018/05/28	7	99.03	15	100.00	99.30	-8	18,719	-0.04%
2018/05/25	8	102.56	11	102.95	100.50	-3	19,323	-0.02%
2018/05/24	10	101.70	13.1	100.89	102.00	-3.1	19,520	-0.02%
2018/05/23	6	99.58	2	98.60	99.30	4	19,558	0.02%
2018/05/22	20	100.77	5	97.86	97.20	15	19,441	0.08%
2018/05/21	10	99.65	6	99.15	99.00	4	19,640	0.02%
2018/05/18	11	99.55	26	100.01	98.90	-15	19,694	-0.08%
2018/05/17	33	103.23	112	105.85	101.50	-79	19,593	-0.40%	大賣/
2018/05/16	122	102.25	56	100.15	102.50	66	19,118	0.35%	大買/
2018/05/15	1	95.80	3	95.30	95.50	-2	18,718	-0.01%
2018/05/14	30	95.22	35	96.11	95.30	-5	19,002	-0.03%
2018/05/11	16	96.46	27	96.64	95.60	-11	19,074	-0.06%
2018/05/10	24	93.39	0	0.00	93.60	24	18,979	0.13%
2018/05/09	0	0.00	11	94.19	94.40	-11	19,083	-0.06%
2018/05/08	3	94.20	5	94.22	94.00	-2	18,972	-0.01%
2018/05/07	0	0.00	1	92.60	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	1	92.10	91.70	-1	18,653	-0.01%
2018/05/02	0	0.00	5	93.00	91.70	-5	18,748	-0.03%
2018/04/30	1	91.50	5	93.00	93.00	-4	18,689	-0.02%
2018/04/27	2	93.50	0	0.00	93.10	2	18,725	0.01%
2018/04/25	5	88.70	7	90.36	90.80	-2	18,742	-0.01%
2018/04/24	17	90.15	15	90.75	90.10	2	18,877	0.01%
2018/04/23	27	93.00	4	92.23	93.00	23	19,254	0.12%
2018/04/20	6	93.97	165.2	94.52	92.70	-159.2	19,486	-0.82%	大賣/鉅額交易
2018/04/19	167	97.54	50	96.32	97.90	117	19,220	0.61%	大買/鉅額交易
2018/04/18	22	93.34	13	92.90	93.10	9	18,841	0.05%
2018/04/17	6.4	89.45	0	0.00	89.50	6.4	18,660	0.03%
2018/04/16	3	92.70	3	92.20	92.20	0	18,787	0.00%
2018/04/13	1	94.50	6	94.25	93.40	-5	18,749	-0.03%
2018/04/12	0	0.00	2	93.00	92.50	-2	18,780	-0.01%
2018/04/11	2	91.80	6	95.00	91.20	-4	19,053	-0.02%
2018/04/10	6	91.80	6	91.48	91.90	0	19,019	0.00%
2018/04/09	7	88.77	0	0.00	88.50	7	19,053	0.04%
2018/04/03	0	0.00	1	90.00	90.60	-1	18,913	-0.01%
2018/04/02	5	92.18	0	0.00	91.70	5	18,896	0.03%
2018/03/30	2	92.05	12	93.50	91.80	-10	19,101	-0.05%
2018/03/29	20	92.07	3	91.47	92.30	17	19,052	0.09%
2018/03/28	1	92.30	18	93.27	90.70	-17	18,971	-0.09%
2018/03/27	19	95.33	22	95.16	95.40	-3	18,730	-0.02%
2018/03/26	64	92.49	11	92.76	92.00	53	18,622	0.28%
2018/03/23	1	93.70	31	91.82	94.50	-30	18,478	-0.16%
2018/03/22	22	97.55	73.5	97.85	96.30	-51.5	18,238	-0.28%
2018/03/21	96.2	98.93	47	98.60	99.00	49.2	17,895	0.27%
2018/03/20	7	95.73	1	95.40	95.00	6	17,524	0.03%
2018/03/19	28	96.00	143.1	95.53	97.00	-115.1	17,250	-0.67%	大賣/鉅額交易
2018/03/16	216	93.90	156	93.54	94.20	60	16,725	0.36%	大買/大賣/
2018/03/15	17	90.63	0	0.00	91.00	17	16,156	0.11%
2018/03/14	16	90.79	159	90.11	89.40	-143	16,113	-0.89%	大賣/鉅額交易
2018/03/13	277	88.44	647	86.49	89.90	-370	15,958	-2.32%	大買/大賣/鉅額交易
2018/03/12	4	84.43	213	84.30	83.00	-209	15,361	-1.36%	大賣/鉅額交易
2018/03/09	0	0.00	342	83.63	83.30	-342	15,454	-2.21%	大賣/鉅額交易
2018/03/08	29	82.18	12	81.99	82.00	17	15,864	0.11%
2018/03/07	7	80.29	5	79.72	80.00	2	15,939	0.01%
2018/03/06	50	80.10	0	0.00	79.60	50	16,308	0.31%
2018/03/02	11	79.30	60	77.98	78.40	-49	16,955	-0.29%
2018/03/01	304	79.60	2	79.60	78.70	302	16,954	1.78%	大買/鉅額交易
2018/02/27	52	82.46	219	82.21	80.80	-167	16,838	-0.99%	大賣/鉅額交易
2018/02/26	58	80.95	3	81.17	81.00	55	16,145	0.34%
2018/02/23	13	80.00	13	79.97	79.90	0	16,437	0.00%
2018/02/22	1	79.30	10	79.40	79.30	-9	16,460	-0.05%
2018/02/21	10	79.80	11	80.05	79.90	-1	16,493	-0.01%
2018/02/12	9	75.91	3	75.43	76.00	6	16,049	0.04%
2018/02/09	3	71.63	2	72.60	73.30	1	15,942	0.01%
2018/02/08	1	72.50	2	72.85	72.70	-1	15,942	-0.01%
2018/02/07	471	75.61	11	76.40	73.60	460	15,895	2.89%	大買/鉅額交易
2018/02/06	316	72.96	4	74.15	72.40	312	15,857	1.97%	大買/鉅額交易
2018/02/05	26	76.52	2	77.20	77.40	24	15,869	0.15%
2018/02/02	103	80.28	13	80.71	79.60	90	16,005	0.56%	大買/
2018/02/01	15	81.20	62	81.35	81.20	-47	16,025	-0.29%
2018/01/30	3	79.20	2	78.50	78.40	1	16,229	0.01%
2018/01/29	57	79.18	1	79.10	78.80	56	16,170	0.35%
2018/01/26	2	79.60	4	79.40	79.40	-2	16,229	-0.01%
2018/01/25	4	78.65	0	0.00	78.50	4	16,320	0.02%
2018/01/24	4	80.30	0	0.00	80.50	4	16,586	0.02%
2018/01/23	4	81.00	3	80.60	80.20	1	16,916	0.01%
2018/01/22	9	80.38	4	80.73	80.50	5	17,064	0.03%
2018/01/19	2	80.65	2	80.80	80.60	0	17,178	0.00%
2018/01/18	0	0.00	2	82.60	82.00	-2	17,082	-0.01%
2018/01/17	26	82.19	2	82.25	81.00	24	16,966	0.14%
2018/01/16	14	84.62	9	84.20	85.00	5	16,460	0.03%
2018/01/15	8	82.65	4.1	82.43	83.40	3.9	16,305	0.02%
2018/01/11	5	80.50	0	0.00	80.30	5	16,696	0.03%
2018/01/10	3	79.63	5	78.84	78.30	-2	17,035	-0.01%
2018/01/09	3	83.40	1	83.50	82.60	2	17,423	0.01%
2018/01/08	1	84.20	77	84.02	83.50	-76	17,815	-0.43%
2018/01/05	115	84.08	47	83.52	83.50	68	18,110	0.38%	大買/
2018/01/04	0	0.00	2	81.25	81.50	-2	17,929	-0.01%
2018/01/03	0	0.00	2	79.90	80.30	-2	18,254	-0.01%
2018/01/02	4	78.13	3	78.40	78.00	1	18,418	0.01%