南亞科 (2408)-統一-內湖券商分點個股進出

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－統一-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-內湖券商分點個股進出
統一-內湖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	1	66.60	0	0.00	66.60	1	17,883	0.01%
2024/05/07	27	67.14	0	68.40	66.80	27	17,914	0.15%
2024/05/06	10	68.40	4	67.70	66.90	6	17,662	0.03%
2024/05/03	26	66.01	1	67.30	65.80	25	17,378	0.14%
2024/04/30	2	66.80	0	0.00	66.10	2	17,441	0.01%
2024/04/29	0	0.00	4.4	67.31	67.50	-4.4	17,653	-0.02%
2024/04/26	52	65.28	51	65.70	65.70	1	17,681	0.01%
2024/04/25	0	0.00	50.1	65.60	65.60	-50.1	17,603	-0.28%
2024/04/24	0	0.00	5	65.74	65.50	-5	17,558	-0.03%
2024/04/23	0	0.00	15	62.03	62.80	-15	17,548	-0.09%
2024/04/19	5	63.34	3	62.00	62.00	2	17,518	0.01%
2024/04/18	4	64.50	2	64.75	64.30	2	17,403	0.01%
2024/04/17	1	65.00	0	0.00	64.50	1	17,751	0.01%
2024/04/16	6	66.20	0	0.00	65.50	6	17,642	0.03%
2024/04/15	2	70.00	0	0.00	70.00	2	17,334	0.01%
2024/04/12	6	71.77	3	71.70	71.80	3	17,232	0.02%
2024/04/11	14	70.32	1	71.10	70.60	13	16,845	0.08%
2024/04/10	8	70.58	11	70.78	70.20	-3	16,560	-0.02%
2024/04/09	1	68.20	0	0.00	68.40	1	16,334	0.01%
2024/04/08	26	68.65	1	69.00	68.10	25	16,321	0.15%
2024/04/03	11	67.62	0	0.00	68.20	11	16,271	0.07%
2024/04/02	1	70.30	3	70.07	69.10	-2	16,456	-0.01%
2024/04/01	0	0.00	2	69.35	69.40	-2	16,546	-0.01%
2024/03/28	0	0.00	15	68.00	67.60	-15	16,442	-0.09%
2024/03/27	1	68.40	0	0.00	67.90	1	16,791	0.01%
2024/03/26	2	69.20	2	68.65	68.10	0	16,954	0.00%
2024/03/25	5	67.80	1	67.40	68.50	4	16,725	0.02%
2024/03/22	5	70.08	6	69.65	69.60	-1	16,622	-0.01%
2024/03/21	15	65.03	90	66.57	67.60	-75	15,466	-0.48%
2024/03/20	0	0.00	1	62.70	61.50	-1	14,939	-0.01%
2024/03/19	3	62.50	0	0.00	62.30	3	15,179	0.02%
2024/03/18	6	62.50	0	0.00	62.40	6	15,160	0.04%
2024/03/15	0	0.00	12	63.90	63.90	-12	15,090	-0.08%
2024/03/14	13	63.52	8	64.25	63.80	5	15,053	0.03%
2024/03/13	7	63.81	0	0.00	63.30	7	15,008	0.05%
2024/03/12	25	65.60	0	0.00	65.70	25	14,785	0.17%
2024/03/11	18	66.16	15	66.66	65.80	3	14,793	0.02%
2024/03/08	1	65.30	0	0.00	65.00	1	14,679	0.01%
2024/03/07	5	65.88	7	66.90	65.70	-2	14,685	-0.01%
2024/03/06	8	65.65	4	65.10	65.10	4	14,756	0.03%
2024/03/04	0.1	66.62	20	66.70	66.50	-19.9	15,704	-0.13%
2024/03/01	4	65.81	0	0.00	66.30	4	16,281	0.02%
2024/02/29	0	0.00	1	67.10	67.30	-1	16,437	-0.01%
2024/02/27	11	67.09	0	0.00	66.30	11	16,604	0.07%
2024/02/26	11	67.61	0	0.00	67.90	11	16,550	0.07%
2024/02/22	1	67.41	5	68.10	68.10	-4	16,559	-0.02%
2024/02/20	1	66.50	3.1	67.62	67.80	-2.1	16,506	-0.01%
2024/02/19	0	0.00	9	66.01	66.60	-9	16,388	-0.06%
2024/02/16	1	65.70	0	0.00	65.90	1	16,442	0.01%
2024/02/15	19.1	65.94	0.1	68.40	65.40	19	16,233	0.12%
2024/02/05	2	66.90	0	0.00	68.20	2	15,749	0.01%
2024/02/02	20.4	68.14	0	0.00	67.60	20.4	15,710	0.13%
2024/02/01	2	68.90	0	0.00	69.20	2	15,595	0.01%
2024/01/31	5	68.88	0.1	69.30	68.70	4.9	15,589	0.03%
2024/01/30	7	69.40	4	69.45	69.30	3	15,632	0.02%
2024/01/29	1	70.00	0	0.00	70.80	1	15,743	0.01%
2024/01/26	3	70.80	2	71.00	71.00	1	15,757	0.01%
2024/01/25	1	71.79	0	0.00	71.00	1	15,800	0.01%
2024/01/24	3	71.30	10	71.90	71.60	-7	15,743	-0.04%
2024/01/23	2	70.85	3	70.57	70.70	-1	15,551	-0.01%
2024/01/22	5	68.88	0	0.00	69.30	5	15,291	0.03%
2024/01/19	0	0.00	1	69.60	69.30	-1	15,260	-0.01%
2024/01/18	1	68.00	1	68.70	68.20	0	15,318	0.00%
2024/01/17	15	68.41	8	69.59	67.80	7	15,230	0.05%
2024/01/16	17	69.82	0	0.00	69.40	17	15,127	0.11%
2024/01/15	1	70.50	7	70.86	71.50	-6	15,034	-0.04%
2024/01/12	2	68.95	0	0.00	68.80	2	14,915	0.01%
2024/01/11	92.1	70.02	70	69.98	69.40	22.1	14,862	0.15%
2024/01/10	63.1	71.49	0	0.00	71.50	63.1	14,549	0.43%
2024/01/08	1	73.10	1	74.70	73.10	0	14,541	0.00%
2024/01/05	1	74.60	1	74.90	74.70	0	14,614	0.00%
2024/01/04	834	73.93	0.3	73.70	74.40	833.8	14,802	5.63%	大買/鉅額交易
2024/01/03	9	73.52	5	74.62	73.10	4	14,861	0.03%
2024/01/02	1	76.40	0	0.00	76.50	1	14,627	0.01%
2023/12/29	11	78.00	15	78.25	78.00	-4	14,616	-0.03%
2023/12/28	454	79.12	1	80.00	78.30	453	14,536	3.12%	大買/鉅額交易
2023/12/27	2	78.65	6	78.82	79.70	-4	14,374	-0.03%
2023/12/26	4	75.90	16.3	76.56	78.00	-12.3	14,081	-0.09%
2023/12/25	7	75.50	16	75.59	75.40	-9	14,281	-0.06%
2023/12/22	34	77.21	26	77.57	75.90	8	14,305	0.06%
2023/12/21	26	72.98	24.2	73.57	75.40	1.8	13,770	0.01%
2023/12/20	2.1	72.60	2	72.60	71.80	0.1	13,486	0.00%
2023/12/19	0	73.10	1	73.00	73.10	-1	13,411	-0.01%
2023/12/18	25	74.36	0	0.00	73.40	25	13,450	0.19%
2023/12/15	5	74.97	10	75.08	74.50	-5	13,379	-0.04%
2023/12/14	6	73.75	3	75.70	72.80	3	12,831	0.02%
2023/12/13	1	72.80	1	73.70	73.70	0	12,607	0.00%
2023/12/12	3	72.90	1	72.60	72.50	2	12,936	0.02%
2023/12/11	21	72.12	0	0.00	72.20	21	12,912	0.16%
2023/12/08	2	71.45	1	72.10	72.10	1	12,959	0.01%
2023/12/07	2	71.10	0	0.00	70.70	2	12,868	0.02%
2023/12/06	3	72.83	0	0.00	72.00	3	12,755	0.02%
2023/12/05	7	72.90	1	72.90	73.20	6	12,633	0.05%
2023/12/04	1	74.00	23	74.20	74.00	-22	12,581	-0.17%
2023/12/01	24	74.19	3	73.70	73.70	21	12,372	0.17%
2023/11/30	5	74.24	4.1	74.39	75.00	1	12,116	0.01%
2023/11/29	20	73.66	54.1	74.00	74.20	-34.1	11,568	-0.29%
2023/11/28	51	73.44	9	72.13	73.50	42	11,080	0.38%
2023/11/27	11	69.68	1	69.50	70.10	10	10,413	0.10%
2023/11/24	10	69.83	7	70.80	70.80	3	10,125	0.03%
2023/11/21	1	70.50	17	70.60	70.60	-16	9,356	-0.17%
2023/11/20	0	0.00	37	70.20	70.00	-37	9,141	-0.40%
2023/11/17	11	67.00	0	0.00	67.40	11	8,935	0.12%
2023/11/16	1	67.10	0	0.00	67.20	1	8,874	0.01%
2023/11/15	17	67.87	23	68.46	67.60	-6	8,836	-0.07%
2023/11/14	0	0.00	3	65.00	66.10	-3	8,635	-0.03%
2023/11/13	10	62.92	6	63.68	63.60	4	8,651	0.05%
2023/11/10	16	63.72	0	0.00	63.70	16	8,596	0.19%
2023/11/09	30	64.70	0	0.00	64.60	30	8,583	0.35%
2023/11/08	0.1	65.70	0	0.00	65.40	0.1	8,677	0.00%
2023/11/02	0	65.30	0	0.00	65.60	0	8,451	0.00%
2023/10/26	1	66.40	0	0.00	66.10	1	8,531	0.01%
2023/10/25	0	0.00	1	68.50	68.00	-1	8,724	-0.01%
2023/10/24	1	67.50	0	0.00	67.80	1	8,898	0.01%
2023/10/23	1	69.90	0	0.00	69.60	1	8,945	0.01%
2023/10/20	2	70.10	0	0.00	70.30	2	8,977	0.02%
2023/10/17	0	0.00	2	70.40	70.90	-2	8,886	-0.02%
2023/10/16	0	0.00	2	70.40	70.60	-2	8,898	-0.02%
2023/10/12	5	69.98	5	68.68	71.00	0	8,808	0.00%
2023/10/11	3	69.70	2	70.70	70.70	1	8,569	0.01%
2023/10/06	7.1	69.51	0	0.00	69.20	7.1	8,525	0.08%
2023/10/05	3	69.37	1	69.40	69.50	2	8,578	0.02%
2023/10/04	10	67.53	10	68.85	67.70	0	8,613	0.00%
2023/10/03	0	0.00	0	70.00	68.10	0	8,654	0.00%
2023/10/02	0	67.50	2	67.60	67.60	-2	8,587	-0.02%
2023/09/28	1	66.89	0	0.00	65.60	1	8,542	0.01%
2023/09/25	1	71.30	0	0.00	71.60	1	8,271	0.01%
2023/09/21	2	72.70	0	0.00	72.80	2	8,584	0.02%
2023/09/18	0	0.00	3	73.67	72.30	-3	8,931	-0.03%
2023/09/15	10	71.32	15	72.43	72.40	-5	9,068	-0.06%
2023/09/14	0	0.00	1	69.50	70.00	-1	8,745	-0.01%
2023/09/13	1	68.40	0	0.00	68.40	1	8,704	0.01%
2023/09/05	0	0.00	90	67.87	68.10	-90	9,499	-0.95%
2023/09/04	90.1	67.60	90	67.43	67.60	0.1	9,556	0.00%
2023/09/01	93	68.21	4	68.60	68.20	89	9,565	0.93%
2023/08/31	2	67.40	0	0.00	66.60	2	9,428	0.02%
2023/08/17	0	0.00	0	66.00	65.60	0	11,119	0.00%
2023/08/15	0	64.70	0	0.00	64.60	0	11,326	0.00%
2023/08/14	6	65.25	0	0.00	64.90	6	11,543	0.05%
2023/08/10	5	67.00	0	0.00	67.10	5	11,789	0.04%
2023/08/07	0	0.00	0	70.40	70.00	0	11,760	0.00%
2023/08/04	0	70.40	0	0.00	69.90	0	11,794	0.00%
2023/08/02	1	70.10	1	69.40	69.10	0	11,778	0.00%
2023/08/01	0.1	72.30	1	70.80	71.00	-1	11,775	-0.01%
2023/07/28	1.1	73.48	1	73.60	74.80	0.1	11,713	0.00%
2023/07/27	0	0.00	6	72.27	71.40	-6	11,480	-0.05%
2023/07/26	2	66.45	2	67.60	67.10	0	11,341	0.00%
2023/07/20	1	70.10	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0	0.00	1	71.30	70.40	-1	11,461	-0.01%
2023/07/18	6	70.02	0	0.00	69.50	6	11,413	0.05%
2023/07/13	0	0.00	4	70.90	70.90	-4	11,526	-0.03%
2023/07/12	4	70.05	0	0.00	70.10	4	11,523	0.03%
2023/07/11	0	0.00	50	70.86	69.90	-50	11,521	-0.43%
2023/07/10	50	69.50	4	69.70	69.70	46	11,643	0.40%
2023/07/07	4	68.60	0	0.00	69.10	4	12,084	0.03%
2023/07/03	1	70.20	0	0.00	70.10	1	13,198	0.01%
2023/06/30	3	70.50	0	0.00	70.80	3	13,756	0.02%
2023/06/29	4	72.10	16	72.29	72.20	-12	13,957	-0.09%
2023/06/27	6	71.73	0	0.00	70.80	6	13,928	0.04%
2023/06/26	4	72.80	0	0.00	73.00	4	13,798	0.03%
2023/06/20	1	77.80	1	77.20	77.40	0	13,709	0.00%
2023/06/19	1	78.60	1	78.40	78.00	0	13,645	0.00%
2023/06/16	2	77.40	6.2	77.45	78.50	-4.2	13,584	-0.03%
2023/06/15	1	75.30	0	0.00	75.30	1	13,317	0.01%
2023/06/14	4	75.48	6	75.72	76.20	-2	13,331	-0.02%
2023/06/13	0	0.00	9	75.02	74.80	-9	13,089	-0.07%
2023/06/12	0	0.00	2	73.00	72.90	-2	12,895	-0.02%
2023/06/07	0.1	71.50	0	0.00	71.90	0.1	12,807	0.00%
2023/06/02	2	72.35	1	72.60	72.90	1	13,091	0.01%
2023/06/01	1	71.30	1	72.20	71.40	0	12,992	0.00%
2023/05/31	2	72.00	12.1	72.56	73.50	-10.1	12,867	-0.08%
2023/05/30	0	0.00	0.2	71.40	71.90	-0.2	12,652	0.00%
2023/05/26	5	72.68	5	71.56	71.90	0	12,517	0.00%
2023/05/25	0	0.00	2	71.20	72.40	-2	12,261	-0.02%
2023/05/24	0	0.00	2	70.00	69.90	-2	11,824	-0.02%
2023/05/22	1	71.20	1	72.20	70.10	0	11,504	0.00%
2023/05/17	0	0.00	6.1	68.29	68.00	-6.1	10,951	-0.06%
2023/05/11	1	64.00	0	0.00	63.30	1	10,652	0.01%
2023/05/10	0.1	64.20	0	0.00	64.20	0.1	10,683	0.00%
2023/05/09	1	64.50	8	64.30	64.70	-7	10,660	-0.07%
2023/05/05	5	66.80	4	66.73	66.70	1	10,645	0.01%
2023/05/04	0	0.00	1	67.30	68.00	-1	10,703	-0.01%
2023/04/28	2	67.00	4	67.55	67.80	-2	11,092	-0.02%
2023/04/25	1	64.10	1	65.60	63.50	0	10,897	0.00%
2023/04/24	0	0.00	3	64.70	64.20	-3	10,804	-0.03%
2023/04/21	6	64.67	0	0.00	64.50	6	10,840	0.06%
2023/04/20	21	65.73	0	0.00	65.50	21	10,849	0.19%
2023/04/19	8	66.98	0	0.00	67.00	8	10,886	0.07%
2023/04/12	2	68.40	4	69.50	69.10	-2	10,786	-0.02%
2023/04/11	41	68.44	0	0.00	68.20	41	10,277	0.40%
2023/04/10	1	66.50	1	66.60	66.70	0	9,887	0.00%
2023/04/07	2	68.15	19	68.28	68.60	-17	9,551	-0.18%
2023/04/06	12	65.35	6	65.05	66.40	6	9,152	0.07%
2023/03/31	149	66.58	59	66.26	66.50	90	8,839	1.02%	大買/
2023/03/30	134	64.30	5	65.00	63.90	129	8,287	1.56%	大買/鉅額交易
2023/03/29	7	61.40	0	0.00	61.00	7	7,940	0.09%
2023/03/27	0.1	63.10	0	0.00	63.20	0.1	7,836	0.00%
2023/03/24	51.1	63.32	41	63.13	63.30	10.1	7,789	0.13%
2023/03/22	0.1	59.50	0	0.00	59.10	0.1	7,411	0.00%
2023/03/09	8	61.00	0	0.00	59.10	8	8,062	0.10%
2023/03/08	0	0.00	5	60.60	61.00	-5	8,128	-0.06%
2023/03/01	0	0.00	1	57.40	57.30	-1	8,250	-0.01%
2023/02/21	0	0.00	1	60.20	60.40	-1	8,811	-0.01%
2023/02/20	1	60.30	0	0.00	60.00	1	8,908	0.01%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/10	1	58.40	0	0.00	58.30	1	9,554	0.01%
2023/02/02	2	59.40	7	59.70	59.90	-5	9,835	-0.05%
2023/01/31	5	57.80	0	0.00	57.80	5	9,858	0.05%
2023/01/30	0	0.00	5	60.30	60.30	-5	9,772	-0.05%
2023/01/11	1	57.20	1	56.70	57.00	0	10,492	0.00%
2023/01/10	0	0.00	1	57.00	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	1	56.30	56.70	-1	10,734	-0.01%
2023/01/05	10	55.28	9	54.80	54.90	1	11,150	0.01%
2022/12/21	1	52.00	0	0.00	51.50	1	12,675	0.01%
2022/12/06	8	55.03	8	54.33	54.30	0	12,971	0.00%
2022/12/05	0	0.00	5	56.50	56.20	-5	12,790	-0.04%
2022/12/02	5	56.00	0	0.00	56.10	5	12,759	0.04%
2022/12/01	0	0.00	1	57.50	57.50	-1	12,598	-0.01%
2022/11/30	5	56.30	5	56.80	56.80	0	12,465	0.00%
2022/11/29	7	56.91	6	57.13	57.20	1	12,256	0.01%
2022/11/28	0	0.00	1	58.20	58.50	-1	12,021	-0.01%
2022/11/22	2	58.60	2	58.20	59.20	0	11,790	0.00%
2022/11/21	2	59.20	0	0.00	58.40	2	11,699	0.02%
2022/11/18	1	59.30	11	61.42	60.70	-10	11,515	-0.09%
2022/11/17	3	59.00	0.1	58.40	58.90	2.9	11,262	0.03%
2022/11/15	5	59.20	2	59.35	59.70	3	10,935	0.03%
2022/11/14	0	0.00	1	59.90	59.90	-1	10,840	-0.01%
2022/11/11	263	59.67	9	59.64	59.80	254	10,735	2.37%	大買/鉅額交易
2022/11/10	1	57.40	0	0.00	58.00	1	10,519	0.01%
2022/11/09	0	0.00	6	57.90	58.10	-6	10,463	-0.06%
2022/11/08	1	57.30	4	57.00	57.10	-3	10,372	-0.03%
2022/11/07	69	56.20	0	0.00	56.90	69	10,263	0.67%
2022/11/04	5	55.00	0	0.00	54.90	5	10,120	0.05%
2022/11/03	0	0.00	5	55.80	56.00	-5	10,076	-0.05%
2022/11/02	2	54.55	0	0.00	54.80	2	9,990	0.02%
2022/10/26	0	0.00	6	54.60	54.50	-6	9,927	-0.06%
2022/10/25	11	54.15	0	0.00	54.10	11	9,873	0.11%
2022/10/24	12	55.96	2	56.20	55.60	10	9,777	0.10%
2022/10/21	2	56.50	2	55.85	55.70	0	9,588	0.00%
2022/10/20	5	54.50	11	55.36	55.70	-6	9,364	-0.06%
2022/10/19	46	54.32	77	53.91	53.80	-31	9,033	-0.34%
2022/10/18	25	55.06	24	55.80	55.80	1	8,832	0.01%
2022/10/17	25.1	54.01	2	56.10	56.20	23.1	8,778	0.26%
2022/10/14	0	0.00	10	54.39	55.20	-10	8,617	-0.12%
2022/10/12	11	51.88	13	51.06	52.70	-2	8,264	-0.02%
2022/10/07	2	50.30	0	0.00	50.20	2	8,109	0.02%
2022/10/06	0	0.00	88	50.95	50.20	-88	8,135	-1.08%
2022/10/05	88	51.34	1	51.00	51.40	87	8,133	1.07%
2022/10/04	0	0.00	8	49.19	49.95	-8	7,909	-0.10%
2022/10/03	9	47.33	3	47.50	47.55	6	7,827	0.08%
2022/09/30	0	0.00	6	48.85	48.95	-6	7,875	-0.08%
2022/09/26	10	46.15	0	0.00	45.65	10	8,021	0.12%
2022/09/23	0	0.00	7	47.34	47.60	-7	8,183	-0.09%
2022/09/22	1	46.00	3	46.05	46.80	-2	8,624	-0.02%
2022/09/19	7	48.91	0	0.00	48.60	7	8,575	0.08%
2022/09/16	7	49.39	7	48.96	49.10	0	8,503	0.00%
2022/09/15	1	50.60	1	51.10	50.40	0	8,348	0.00%
2022/09/14	3	50.57	0	0.00	50.70	3	8,371	0.04%
2022/09/12	0	0.00	3	52.50	52.30	-3	8,331	-0.04%
2022/09/05	3	51.10	0	0.00	51.10	3	8,515	0.04%
2022/09/02	3	52.10	0	0.00	52.10	3	8,675	0.03%
2022/08/25	0	0.00	3	53.60	53.60	-3	8,676	-0.03%
2022/08/24	3	52.60	0	0.00	52.60	3	8,725	0.03%
2022/08/18	1	53.60	0	0.00	53.60	1	9,061	0.01%
2022/08/10	1	51.60	0	0.00	51.60	1	9,107	0.01%
2022/08/05	0	0.00	2	53.25	53.20	-2	9,286	-0.02%
2022/08/04	5	50.64	5	50.50	51.00	0	9,258	0.00%
2022/08/02	1	50.30	0	0.00	50.40	1	9,277	0.01%
2022/07/28	45	52.53	0	0.00	52.50	45	9,322	0.48%
2022/07/26	5	52.40	1	52.70	52.50	4	9,398	0.04%
2022/07/25	20	52.63	5	52.60	52.70	15	9,434	0.16%
2022/07/22	8	53.51	15	53.80	53.70	-7	9,419	-0.07%
2022/07/21	0	0.00	8	53.60	54.30	-8	9,328	-0.09%
2022/07/20	4	53.80	1	53.40	53.40	3	9,332	0.03%
2022/07/19	4	53.23	5	53.00	53.00	-1	9,270	-0.01%
2022/07/18	15	53.67	3	54.30	54.20	12	9,209	0.13%
2022/07/15	5	50.50	13	50.07	51.40	-8	8,975	-0.09%
2022/07/14	20	49.78	0	0.00	49.85	20	8,934	0.22%
2022/07/13	1	49.75	23	49.00	49.00	-22	8,893	-0.25%
2022/07/12	21	47.69	0	0.00	47.35	21	8,762	0.24%
2022/07/11	0	0.00	21	48.66	49.00	-21	8,699	-0.24%
2022/07/08	14	49.47	2	49.65	49.65	12	8,838	0.14%
2022/07/07	0	0.00	9	50.10	50.50	-9	8,699	-0.10%
2022/07/06	6	48.80	11	49.51	48.60	-5	8,629	-0.06%
2022/07/05	0	0.00	4	48.50	49.40	-4	8,597	-0.05%
2022/07/04	11	48.33	0	0.00	49.15	11	8,559	0.13%
2022/07/01	1,000	48.57	13	48.77	48.30	987	8,567	11.52%	大買/鉅額交易
2022/06/30	4	49.13	0	0.00	49.40	4	8,490	0.05%
2022/06/29	1	57.70	0	0.00	57.10	1	8,100	0.01%
2022/06/24	0.1	58.90	1	58.50	58.90	-0.9	8,109	-0.01%
2022/06/21	0	0.00	0.1	60.20	60.00	-0.1	8,867	0.00%
2022/06/16	4	60.83	0	0.00	60.40	4	9,037	0.04%
2022/06/14	1	61.60	0	0.00	62.20	1	9,057	0.01%
2022/06/01	0	0.00	1	66.30	66.80	-1	9,880	-0.01%
2022/05/27	10	63.50	0	0.00	63.90	10	9,937	0.10%
2022/05/24	1	65.70	0	0.00	64.30	1	10,158	0.01%
2022/05/23	0	0.00	10	66.00	66.40	-10	10,161	-0.10%
2022/05/19	5	66.00	0	0.00	66.90	5	10,442	0.05%
2022/05/18	5	67.06	3	67.93	67.20	2	10,704	0.02%
2022/05/17	1	66.90	0.1	67.40	67.00	0.9	11,201	0.01%
2022/05/16	0	0.00	4	67.90	66.90	-4	11,396	-0.04%
2022/05/12	1	64.60	2	65.05	64.60	-1	11,419	-0.01%
2022/05/11	1	64.90	1	65.30	65.20	0	11,594	0.00%
2022/05/05	0	0.00	1	67.90	67.00	-1	11,942	-0.01%
2022/05/04	2	65.60	0	0.00	66.10	2	11,822	0.02%
2022/05/03	1	65.60	1	65.80	65.90	0	11,841	0.00%
2022/04/27	1	62.00	0	0.00	63.20	1	11,955	0.01%
2022/04/25	0.1	64.50	0	0.00	64.30	0.1	11,900	0.00%
2022/04/22	1	66.00	1	65.90	66.40	0	11,817	0.00%
2022/04/21	4	65.63	0	0.00	66.90	4	11,799	0.03%
2022/04/18	1	64.00	1	63.80	63.80	0	11,730	0.00%
2022/04/12	1	65.40	1	65.60	65.50	0	11,716	0.00%
2022/04/06	3	66.93	0	0.00	66.60	3	11,677	0.03%
2022/04/01	2	68.20	1	68.90	69.20	1	11,474	0.01%
2022/03/31	1	69.20	1	70.10	69.20	0	11,373	0.00%
2022/03/28	6	68.72	0	0.00	69.80	6	11,703	0.05%
2022/03/25	8	69.34	4	69.18	68.90	4	11,833	0.03%
2022/03/24	1.1	70.64	1	70.50	71.30	0.1	11,633	0.00%
2022/03/23	0.1	73.70	1	73.70	73.70	-1	11,227	-0.01%
2022/03/21	0	0.00	0.1	75.20	74.90	-0.1	11,088	0.00%
2022/03/18	5	74.20	0	0.00	74.80	5	11,147	0.04%
2022/03/17	0	0.00	0.1	73.30	74.20	-0.1	11,151	0.00%
2022/03/16	0.1	72.70	0	0.00	70.90	0.1	11,085	0.00%
2022/03/15	7.1	73.43	4	73.20	73.00	3.1	10,921	0.03%
2022/03/11	0	0.00	6	75.60	75.60	-6	10,971	-0.05%
2022/03/08	7	75.34	0	0.00	74.70	7	12,369	0.06%
2022/03/07	1.1	77.04	20	78.80	76.90	-18.9	12,479	-0.15%
2022/03/04	0	0.00	1	81.50	81.60	-1	12,687	-0.01%
2022/03/03	1	82.60	1	82.50	82.60	0	12,750	0.00%
2022/03/01	20	79.90	4	79.55	79.90	16	12,792	0.13%
2022/02/24	5.1	76.18	3	76.80	76.30	2.1	13,186	0.02%
2022/02/22	5	78.24	0	0.00	78.70	5	13,846	0.04%
2022/02/21	0	0.00	14	80.59	80.40	-14	13,791	-0.10%
2022/02/18	0	0.00	46	83.56	83.50	-46	13,757	-0.33%
2022/02/17	21	82.26	9	82.90	82.70	12	13,560	0.09%
2022/02/16	38	80.29	6	80.37	80.50	32	13,157	0.24%
2022/02/15	1	79.20	12	79.03	78.80	-11	12,947	-0.08%
2022/02/14	0	0.00	31	78.40	78.70	-31	12,952	-0.24%
2022/02/10	0	0.00	1	78.40	79.00	-1	13,004	-0.01%
2022/02/08	1	77.30	0	0.00	77.40	1	13,067	0.01%
2022/02/07	0	0.00	9	76.10	76.40	-9	13,149	-0.07%
2022/01/26	0.1	72.30	0	0.00	72.00	0.1	13,115	0.00%
2022/01/25	0	0.00	2	72.00	72.00	-2	13,324	-0.02%
2022/01/24	0	0.00	0.5	72.20	72.60	-0.5	13,311	0.00%
2022/01/21	2	73.20	0	0.00	72.30	2	13,394	0.01%
2022/01/18	0	0.00	3	75.97	75.10	-3	13,634	-0.02%
2022/01/12	0	0.00	0.7	74.04	74.40	-0.7	13,660	-0.01%
2022/01/11	2	73.50	0	0.00	73.50	2	13,650	0.01%
2022/01/10	0	0.00	1	74.70	74.90	-1	13,727	-0.01%
2022/01/07	2,000	73.98	0	0.00	73.70	2,000	13,863	14.43%	大買/鉅額交易
2022/01/06	17	74.18	0.2	74.00	73.80	16.8	13,995	0.12%
2022/01/04	1	76.70	3.1	76.98	77.20	-2.1	14,085	-0.02%
2022/01/03	9	76.24	0	0.00	76.20	9	14,124	0.06%
2021/12/30	1	77.50	6	78.25	78.10	-5	14,152	-0.04%
2021/12/29	0	0.00	1	76.70	76.60	-1	14,294	-0.01%
2021/12/28	0	0.00	2	76.90	76.70	-2	14,486	-0.01%
2021/12/24	1	77.00	1	75.70	75.70	0	14,725	0.00%
2021/12/23	2	76.00	0	0.00	75.90	2	15,123	0.01%
2021/12/22	6	78.47	0	0.00	76.50	6	15,403	0.04%
2021/12/20	1	75.90	6	77.72	75.90	-5	15,025	-0.03%
2021/12/17	2	74.90	13	75.55	75.70	-11	14,877	-0.07%
2021/12/16	2	75.00	4	76.90	76.00	-2	14,944	-0.01%
2021/12/15	5	75.90	0	0.00	76.00	5	14,956	0.03%
2021/12/14	8	75.34	0	0.00	74.80	8	15,006	0.05%
2021/12/13	6	77.07	0	0.00	76.60	6	14,963	0.04%
2021/12/10	9	77.68	2	78.10	77.80	7	15,132	0.05%
2021/12/09	7	77.40	4	77.40	77.50	3	15,118	0.02%
2021/12/08	42.1	77.97	0	0.00	76.90	42.1	15,080	0.28%
2021/12/07	3	76.90	7.5	77.24	77.50	-4.5	14,987	-0.03%
2021/12/06	1	77.10	1	77.50	77.50	0	14,955	0.00%
2021/12/03	12.1	77.69	11	78.59	78.80	1.1	14,926	0.01%
2021/12/02	5	79.86	36	79.66	79.80	-31	14,545	-0.21%
2021/12/01	5	75.46	1	74.70	76.00	4	13,754	0.03%
2021/11/30	10	75.47	6	75.97	74.20	4	13,587	0.03%
2021/11/26	3	74.13	1	73.90	73.50	2	13,296	0.02%
2021/11/25	2	75.70	0	0.00	74.40	2	13,187	0.02%
2021/11/24	2	75.40	0	0.00	75.40	2	13,138	0.02%
2021/11/23	4	75.45	4	75.95	75.70	0	13,139	0.00%
2021/11/22	1	75.50	6	74.67	75.40	-5	12,838	-0.04%
2021/11/19	1	70.00	1	70.30	69.60	0	12,097	0.00%
2021/11/18	1	71.60	2	71.60	71.60	-1	12,059	-0.01%
2021/11/17	0.1	71.00	0	0.00	71.00	0.1	12,046	0.00%
2021/11/16	1.1	70.35	0	0.00	70.80	1.1	12,080	0.01%
2021/11/12	0	0.00	1	68.60	68.70	-1	12,256	-0.01%
2021/11/10	2	69.95	1	70.00	69.90	1	12,744	0.01%
2021/11/09	1	68.10	0	0.00	68.70	1	12,955	0.01%
2021/11/03	2	68.80	5	67.80	68.60	-3	13,729	-0.02%
2021/11/02	0	0.00	1	66.40	66.50	-1	13,653	-0.01%
2021/10/28	0	0.00	2	67.00	66.50	-2	13,799	-0.01%
2021/10/27	0	0.00	2	64.90	66.20	-2	13,851	-0.01%
2021/10/26	1	64.00	0	0.00	63.70	1	13,765	0.01%
2021/10/21	1	62.50	0	0.00	62.50	1	14,044	0.01%
2021/10/19	0	0.00	20	62.20	63.50	-20	14,374	-0.14%
2021/10/13	20	59.60	0	0.00	59.40	20	15,201	0.13%
2021/10/12	1	61.00	0	0.00	61.00	1	15,328	0.01%
2021/10/07	3	62.30	0	0.00	61.60	3	15,727	0.02%
2021/10/06	4	63.00	1.1	61.48	61.40	2.9	16,326	0.02%
2021/10/05	2	63.20	3	64.03	64.60	-1	16,722	-0.01%
2021/10/04	0	0.00	18	64.56	64.90	-18	16,830	-0.11%
2021/09/30	2	67.80	0	0.00	65.90	2	17,021	0.01%
2021/09/23	1	64.60	0	0.00	64.40	1	17,098	0.01%
2021/09/13	0	0.00	1	65.80	65.80	-1	18,298	-0.01%
2021/09/06	1	66.50	0	0.00	66.40	1	18,731	0.01%
2021/09/03	2	66.25	0	0.00	66.00	2	18,706	0.01%
2021/09/01	1	67.30	2	68.30	68.10	-1	19,005	-0.01%
2021/08/31	0	0.00	1	66.40	66.40	-1	18,924	-0.01%
2021/08/30	2	66.00	2	65.80	66.40	0	19,147	0.00%
2021/08/27	0	0.00	3	64.83	65.00	-3	19,410	-0.02%
2021/08/24	3	65.70	2	66.50	66.00	1	19,624	0.01%
2021/08/23	2	67.10	0	0.00	66.80	2	19,651	0.01%
2021/08/20	5	64.60	5	66.60	64.60	0	19,882	0.00%
2021/08/19	6	65.92	5	67.50	65.70	1	19,903	0.01%
2021/08/18	5	68.80	6	67.77	69.00	-1	19,830	-0.01%
2021/08/17	1	66.70	1	66.80	66.60	0	19,940	0.00%
2021/08/16	0	0.00	1	65.30	66.30	-1	19,744	-0.01%
2021/08/13	1	65.60	0	0.00	64.30	1	19,530	0.01%
2021/08/12	2	66.30	0	0.00	66.30	2	19,218	0.01%
2021/08/11	3.1	68.00	0	0.00	67.30	3.1	19,072	0.02%
2021/08/05	1	74.90	0	0.00	75.20	1	19,056	0.01%
2021/08/04	1	75.80	5	75.70	75.50	-4	19,443	-0.02%
2021/08/03	1	75.50	22	75.22	75.80	-21	19,608	-0.11%
2021/08/02	28	74.58	6	74.17	74.50	22	19,682	0.11%
2021/07/28	5	71.00	0	0.00	72.20	5	20,073	0.02%
2021/07/26	1	73.70	0	0.00	73.50	1	20,386	0.00%
2021/07/23	1	72.60	0	0.00	73.40	1	20,489	0.00%
2021/07/22	1	73.90	0	0.00	73.70	1	20,352	0.00%
2021/07/21	2	72.80	0	0.00	71.50	2	20,224	0.01%
2021/07/20	7	74.50	0	0.00	74.50	7	19,822	0.04%
2021/07/19	1	75.60	0	0.00	75.60	1	19,898	0.01%
2021/07/16	2	77.40	0	0.00	77.40	2	20,109	0.01%
2021/07/13	6	77.23	6	78.38	76.90	0	19,790	0.00%
2021/07/12	13.1	77.44	0	0.00	76.40	13.1	19,185	0.07%
2021/07/09	3	77.50	0	0.00	78.60	3	18,599	0.02%
2021/07/08	10.1	78.39	0	0.00	78.40	10.1	18,659	0.05%
2021/07/06	13	79.82	80	80.64	79.10	-67	19,223	-0.35%
2021/07/05	105	80.17	20	80.55	80.40	85	19,693	0.43%	大買/
2021/07/01	5	78.42	18	79.76	78.00	-13	19,620	-0.07%
2021/06/30	18	79.40	0	0.00	79.70	18	19,992	0.09%
2021/06/29	4.2	80.49	1	80.70	79.30	3.2	20,802	0.02%
2021/06/28	3	81.30	2	81.80	81.20	1	20,711	0.00%
2021/06/25	3	79.83	7	80.09	80.00	-4	20,404	-0.02%
2021/06/24	4	77.25	0	0.00	77.60	4	20,025	0.02%
2021/06/23	46	74.23	3	76.47	76.60	43	19,915	0.22%
2021/06/22	2	75.10	46	75.07	75.20	-44	19,616	-0.22%
2021/06/21	7	77.47	0	0.00	74.70	7	19,487	0.04%
2021/06/16	0	0.00	8	80.19	79.10	-8	19,225	-0.04%
2021/06/15	3	78.70	0	0.00	78.70	3	19,348	0.02%
2021/06/11	0	0.00	1	80.00	78.80	-1	19,304	-0.01%
2021/06/10	0	0.00	1	79.20	79.50	-1	19,253	-0.01%
2021/06/09	1	77.10	0	0.00	77.20	1	19,120	0.01%
2021/06/08	2	79.80	1	80.70	80.10	1	19,109	0.01%
2021/06/07	9	78.86	0	0.00	79.40	9	19,165	0.05%
2021/06/04	0	0.00	1	83.50	82.20	-1	19,066	-0.01%
2021/06/03	1	84.30	110	82.20	83.60	-109	18,935	-0.58%	大賣/鉅額交易
2021/06/02	95	81.01	0	0.00	81.60	95	18,891	0.50%
2021/06/01	4	82.55	1	83.00	81.30	3	19,089	0.02%
2021/05/31	1	81.30	11	81.24	81.90	-10	19,265	-0.05%
2021/05/28	21	80.56	10	81.55	80.60	11	19,541	0.06%
2021/05/26	0	0.00	5	78.90	77.80	-5	19,647	-0.03%
2021/05/25	20	78.17	13	79.36	78.80	7	19,919	0.04%
2021/05/21	6	75.97	6	77.60	76.30	0	20,324	0.00%
2021/05/19	5	74.60	1	74.30	75.10	4	21,212	0.02%
2021/05/18	12	73.35	15	75.13	76.80	-3	21,152	-0.01%
2021/05/17	10	70.60	11	71.85	71.70	-1	21,207	0.00%
2021/05/14	7	74.59	3	75.13	73.00	4	21,068	0.02%
2021/05/13	3	75.33	3	74.20	74.30	0	20,903	0.00%
2021/05/12	5	68.90	6.1	72.71	73.40	-1.1	20,714	-0.01%
2021/05/11	0	0.00	42	78.43	76.50	-42	20,739	-0.20%
2021/05/10	5.1	84.00	10	83.70	82.10	-5	20,746	-0.02%
2021/05/07	6	84.25	5	85.30	85.50	1	20,756	0.00%
2021/05/06	1	86.00	2	84.00	82.90	-1	20,692	0.00%
2021/05/05	1	84.60	2	84.75	82.70	-1	20,497	0.00%
2021/05/03	4	89.68	0	0.00	87.70	4	20,113	0.02%
2021/04/27	0	0.00	1	93.80	94.00	-1	19,929	-0.01%
2021/04/26	3	95.63	3	95.50	95.90	0	19,902	0.00%
2021/04/23	3	94.13	1	92.60	94.40	2	19,919	0.01%
2021/04/22	22	95.98	5	95.50	93.40	17	19,931	0.09%
2021/04/21	12	98.73	2	99.30	98.30	10	19,622	0.05%
2021/04/20	8	100.13	0	0.00	99.70	8	19,558	0.04%
2021/04/19	1	100.50	16	100.81	99.40	-15	19,730	-0.08%
2021/04/16	7	99.29	13.5	99.19	98.70	-6.5	20,139	-0.03%
2021/04/15	0	0.00	3	98.90	99.00	-3	20,435	-0.01%
2021/04/14	23	98.82	22	99.79	99.70	1	20,480	0.00%
2021/04/13	47	100.52	48	101.60	100.00	-1	20,503	0.00%
2021/04/12	57	99.86	8	99.03	99.10	49	20,485	0.24%
2021/04/09	26	99.95	44	100.84	102.50	-18	20,283	-0.09%
2021/04/08	53	97.39	45	98.10	98.30	8	19,732	0.04%
2021/04/07	5	96.94	2	98.10	97.10	3	19,728	0.02%
2021/04/06	25	97.30	14	97.24	97.30	11	19,707	0.06%
2021/04/01	20	97.27	93	97.52	100.50	-73	19,449	-0.38%
2021/03/31	0.5	92.80	13	93.50	91.90	-12.5	18,561	-0.07%
2021/03/30	0	0.00	7	91.63	92.20	-7	18,589	-0.04%
2021/03/29	5	91.50	0.1	91.93	91.20	4.9	18,703	0.03%
2021/03/26	0	0.00	1	90.80	91.90	-1	18,884	-0.01%
2021/03/25	1	89.80	0	0.00	89.60	1	19,032	0.01%
2021/03/24	1	90.10	0	0.00	90.00	1	19,048	0.01%
2021/03/22	5	90.50	5	91.10	90.90	0	19,233	0.00%
2021/03/19	33	92.76	0	0.00	92.50	33	19,282	0.17%
2021/03/18	0	0.00	6	95.17	95.50	-6	19,232	-0.03%
2021/03/17	5	93.20	6	93.40	91.90	-1	19,428	-0.01%
2021/03/16	4	93.70	5	93.30	93.40	-1	19,642	-0.01%
2021/03/15	0	0.00	16	92.71	93.20	-16	19,972	-0.08%
2021/03/12	19	92.85	19	92.33	93.50	0	20,216	0.00%
2021/03/11	89	90.37	9	91.00	91.40	80	20,465	0.39%
2021/03/10	13	88.52	21	88.71	87.60	-8	21,091	-0.04%
2021/03/09	22	86.63	1	85.60	86.70	21	21,468	0.10%
2021/03/08	3	91.70	46	89.77	88.60	-43	22,177	-0.19%
2021/03/05	8	89.70	36	88.76	89.70	-28	22,681	-0.12%
2021/03/04	48	92.11	10.5	91.84	91.80	37.5	22,635	0.17%
2021/03/03	6	91.03	33	93.35	92.00	-27	22,511	-0.12%
2021/03/02	30	97.17	20	99.68	95.50	10	22,276	0.04%
2021/02/26	80	96.60	7	97.11	96.50	73	22,274	0.33%
2021/02/25	26	99.20	24	100.79	98.50	2	22,237	0.01%
2021/02/24	19	99.24	8	99.93	96.60	11	22,219	0.05%
2021/02/23	50	95.43	17	97.14	98.40	33	21,957	0.15%
2021/02/22	22	97.00	25	97.01	97.10	-3	21,922	-0.01%
2021/02/19	15	92.27	25	93.04	93.00	-10	21,797	-0.05%
2021/02/18	11	89.79	1	90.40	89.90	10	21,892	0.05%
2021/02/17	1	90.00	17	90.68	89.90	-16	22,303	-0.07%
2021/02/05	6	87.22	3	87.10	86.70	3	22,090	0.01%
2021/02/04	2	85.70	2	86.60	86.60	0	22,357	0.00%
2021/02/03	2.5	87.70	1	86.70	86.30	1.5	22,408	0.01%
2021/02/02	30	87.94	2	88.55	86.90	28	22,289	0.13%
2021/02/01	3	82.90	16	83.14	86.30	-13	21,772	-0.06%
2021/01/29	1	82.00	7	80.90	79.90	-6	21,489	-0.03%
2021/01/28	2	79.50	63	79.87	79.40	-61	21,291	-0.29%
2021/01/27	61	82.50	2	82.00	82.50	59	21,208	0.28%
2021/01/26	6	83.77	0	0.00	83.00	6	21,177	0.03%
2021/01/25	0	0.00	71	84.28	85.10	-71	21,098	-0.34%
2021/01/22	3	85.17	1	86.00	85.40	2	21,067	0.01%
2021/01/21	0	0.00	3	86.63	85.80	-3	21,102	-0.01%
2021/01/20	10	84.80	6	85.40	84.30	4	21,175	0.02%
2021/01/19	10	85.53	3	85.90	86.80	7	21,044	0.03%
2021/01/18	1	82.80	6	82.90	86.00	-5	21,034	-0.02%
2021/01/15	20	87.40	4.5	87.57	86.20	15.5	20,941	0.07%
2021/01/14	7	89.06	10	90.32	89.80	-3	20,784	-0.01%
2021/01/13	2	87.16	5	88.86	88.70	-3	20,666	-0.01%
2021/01/12	7	89.86	0	0.00	87.70	7	20,534	0.03%
2021/01/11	21	91.92	10	92.78	91.20	11	20,327	0.05%
2021/01/08	1.5	95.87	35	94.42	96.70	-33.5	19,981	-0.17%
2021/01/07	28	92.78	26.4	92.67	92.80	1.6	19,808	0.01%
2021/01/06	10.4	91.63	17	93.14	91.50	-6.6	20,333	-0.03%
2021/01/05	11	91.88	14	92.03	90.50	-3	20,428	-0.01%
2021/01/04	6	89.75	22.5	88.93	90.70	-16.5	20,516	-0.08%
2020/12/31	18	87.45	0	0.00	86.80	18	20,634	0.09%
2020/12/30	10	87.10	24	87.86	87.30	-14	21,205	-0.07%
2020/12/29	8	87.36	11	86.55	87.00	-3	21,092	-0.01%
2020/12/28	13	88.55	34	88.44	89.10	-21	21,056	-0.10%
2020/12/25	8	85.40	0	0.00	84.00	8	20,958	0.04%
2020/12/24	118.5	85.44	5	84.96	85.30	113.5	21,220	0.53%	大買/鉅額交易
2020/12/23	1	82.80	1.5	81.83	83.00	-0.5	21,196	0.00%
2020/12/22	7	82.79	0	0.00	81.20	7	21,100	0.03%
2020/12/21	6	84.97	0	0.00	84.20	6	20,900	0.03%
2020/12/18	7	85.39	1	85.20	84.80	6	20,833	0.03%
2020/12/17	0.5	86.30	0	0.00	85.70	0.5	20,928	0.00%
2020/12/16	4	86.60	4	86.50	85.80	0	20,906	0.00%
2020/12/15	3	84.63	2	86.10	84.10	1	20,956	0.00%
2020/12/14	26	85.10	0.6	84.92	85.30	25.4	21,185	0.12%
2020/12/11	16	85.16	7.3	84.02	85.30	8.7	21,155	0.04%
2020/12/10	29.3	88.82	1	90.00	88.30	28.3	20,817	0.14%
2020/12/09	5.3	90.42	46	89.55	91.90	-40.7	20,778	-0.20%
2020/12/08	5	87.16	11.3	87.71	88.00	-6.3	20,368	-0.03%
2020/12/07	20.6	88.36	46	88.92	88.30	-25.4	20,163	-0.13%
2020/12/04	39	87.27	19	88.37	87.60	20	19,684	0.10%
2020/12/03	2	83.30	8	83.68	83.80	-6	19,057	-0.03%
2020/12/02	11	80.90	62	79.33	81.50	-51	18,803	-0.27%
2020/12/01	88	75.90	47.6	76.10	76.90	40.4	17,987	0.22%
2020/11/30	31	72.50	35	72.73	72.40	-4	17,621	-0.02%
2020/11/27	48.4	72.01	77	72.25	71.30	-28.7	17,549	-0.16%
2020/11/26	4	69.55	2	70.25	70.70	2	17,401	0.01%
2020/11/25	33	70.01	1.3	69.30	69.30	31.7	17,496	0.18%
2020/11/24	10.3	72.27	1	71.00	71.00	9.3	17,273	0.05%
2020/11/23	40	70.75	45	70.62	71.60	-5	17,100	-0.03%
2020/11/20	75	68.41	64	68.81	68.80	11	16,876	0.07%
2020/11/19	27	68.00	7	67.53	67.80	20	16,884	0.12%
2020/11/18	3	66.80	2	66.90	67.00	1	16,738	0.01%
2020/11/17	43	66.45	42	66.90	67.10	1	16,602	0.01%
2020/11/16	6	63.97	4	63.85	64.20	2	16,250	0.01%
2020/11/13	0	0.00	11	62.80	62.20	-11	16,244	-0.07%
2020/11/12	2	61.95	2	61.40	62.00	0	16,291	0.00%
2020/11/11	4	59.20	0	0.00	60.00	4	16,016	0.02%
2020/11/10	0	0.00	2	60.35	60.60	-2	15,986	-0.01%
2020/11/06	0	0.00	2	59.85	59.80	-2	16,189	-0.01%
2020/11/05	0	0.00	1	59.10	59.40	-1	16,279	-0.01%
2020/11/04	1	59.10	0	0.00	59.00	1	16,418	0.01%
2020/11/03	3	58.90	1	58.80	58.80	2	16,611	0.01%
2020/10/30	20	57.60	0	0.00	57.80	20	17,354	0.12%
2020/10/29	2	58.35	20	58.00	58.20	-18	17,450	-0.10%
2020/10/28	1	59.20	0	0.00	58.30	1	17,486	0.01%
2020/10/27	0	0.00	5	59.50	59.50	-5	17,421	-0.03%
2020/10/26	2	60.20	1	60.30	60.50	1	17,388	0.01%
2020/10/23	2	61.50	23	61.40	61.40	-21	17,414	-0.12%
2020/10/22	0	0.00	9	61.46	61.80	-9	17,445	-0.05%
2020/10/21	35	62.33	0	0.00	61.90	35	17,508	0.20%
2020/10/20	1	61.80	0	0.00	62.10	1	17,661	0.01%
2020/10/19	0	0.00	2	61.80	61.80	-2	17,705	-0.01%
2020/10/16	47	60.22	39	61.50	60.10	8	17,779	0.04%
2020/10/15	7	62.00	3	61.63	61.50	4	17,777	0.02%
2020/10/14	1	61.60	38	62.86	62.30	-37	17,593	-0.21%
2020/10/13	6	60.70	38	59.80	61.40	-32	16,959	-0.19%
2020/10/12	28	60.86	31	60.13	60.50	-3	16,700	-0.02%
2020/10/08	3	58.67	2	58.30	59.40	1	16,548	0.01%
2020/10/07	31	59.38	18	59.14	59.60	13	16,572	0.08%
2020/10/06	2	56.55	0	0.00	56.60	2	16,497	0.01%
2020/09/30	1	57.10	1	57.30	57.50	0	16,613	0.00%
2020/09/29	43	56.77	5	56.58	56.90	38	16,445	0.23%
2020/09/28	2	55.80	4	54.90	55.10	-2	16,302	-0.01%
2020/09/25	4	52.80	0	0.00	52.50	4	16,335	0.02%
2020/09/22	2	55.10	0	0.00	54.90	2	16,460	0.01%
2020/09/18	2	56.60	0	0.00	56.30	2	16,524	0.01%
2020/09/17	1	56.30	5	56.60	56.80	-4	16,514	-0.02%
2020/09/14	0	0.00	37	53.66	54.80	-37	16,423	-0.23%
2020/09/11	37	53.30	0	0.00	53.30	37	16,317	0.23%
2020/09/07	5	54.88	0	0.00	54.30	5	16,587	0.03%
2020/09/04	1	52.00	0	0.00	52.80	1	16,544	0.01%
2020/09/03	0	0.00	4	53.90	53.20	-4	16,641	-0.02%
2020/08/31	5	52.00	2	54.10	51.90	3	17,363	0.02%
2020/08/28	0	0.00	1	54.00	53.90	-1	17,704	-0.01%
2020/08/27	1	54.00	5	54.00	54.00	-4	17,922	-0.02%
2020/08/25	3	52.17	3	52.40	53.00	0	17,901	0.00%
2020/08/24	3	51.00	0	0.00	51.00	3	17,951	0.02%
2020/08/21	1	49.20	1	49.70	49.85	0	18,240	0.00%
2020/08/20	9	49.60	1	48.80	49.20	8	18,129	0.04%
2020/08/19	5	51.76	4	52.00	51.80	1	17,858	0.01%
2020/08/18	4	55.48	0	0.00	55.10	4	17,340	0.02%
2020/08/14	1	54.90	0	0.00	55.10	1	17,223	0.01%
2020/08/13	2	55.40	0	0.00	55.40	2	17,202	0.01%
2020/08/12	2	54.65	0	0.00	55.10	2	17,282	0.01%
2020/08/11	2	55.50	0	0.00	55.70	2	17,177	0.01%
2020/08/10	2	54.30	0	0.00	54.40	2	17,148	0.01%
2020/08/07	0	0.00	1	54.70	55.00	-1	17,295	-0.01%
2020/08/06	2	56.70	0	0.00	56.40	2	17,063	0.01%
2020/08/05	2	58.30	0	0.00	58.00	2	16,667	0.01%
2020/07/28	3	60.20	2	60.30	59.50	1	16,514	0.01%
2020/07/27	1	59.60	2	59.60	59.60	-1	16,716	-0.01%
2020/07/24	3	61.17	0	0.00	60.40	3	16,853	0.02%
2020/07/23	0	0.00	3	61.90	62.00	-3	16,968	-0.02%
2020/07/22	4	62.10	0	0.00	61.70	4	17,022	0.02%
2020/07/21	0	0.00	1	61.30	61.20	-1	16,870	-0.01%
2020/07/20	1	60.40	1	60.50	60.80	0	16,851	0.00%
2020/07/15	8	60.63	1	60.50	60.10	7	17,225	0.04%
2020/07/14	18.1	61.89	47	63.20	61.50	-28.9	17,222	-0.17%
2020/07/13	46	61.95	16	62.41	62.70	30	16,903	0.18%
2020/07/09	6	60.93	0	0.00	61.00	6	16,657	0.04%
2020/07/08	1	60.50	43	60.61	60.20	-42	16,765	-0.25%
2020/07/07	41	60.40	0	0.00	60.80	41	16,817	0.24%
2020/07/03	4	59.70	0	0.00	59.80	4	17,143	0.02%
2020/07/02	0	0.00	2	60.55	60.50	-2	17,551	-0.01%
2020/06/30	1	61.00	1	61.00	61.00	0	17,652	0.00%
2020/06/29	1	60.50	0	0.00	59.50	1	17,948	0.01%
2020/06/19	2	60.10	2	60.10	59.80	0	18,742	0.00%
2020/06/18	2	60.20	1	60.30	60.40	1	18,709	0.01%
2020/06/17	2	60.70	0	0.00	60.60	2	18,849	0.01%
2020/06/16	1	60.80	0	0.00	61.50	1	19,172	0.01%
2020/06/15	1	60.50	1	60.10	60.00	0	19,427	0.00%
2020/06/12	0	0.00	20	61.10	61.20	-20	19,493	-0.10%
2020/06/11	1	63.00	23	62.37	61.80	-22	19,631	-0.11%
2020/06/09	0	0.00	5	63.50	63.40	-5	19,695	-0.03%
2020/06/08	58	63.64	0	0.00	63.80	58	19,846	0.29%
2020/06/05	18	63.84	15	63.41	64.20	3	19,428	0.02%
2020/06/04	9	62.50	14	62.30	62.20	-5	18,970	-0.03%
2020/06/03	0	0.00	13	61.05	61.20	-13	18,536	-0.07%
2020/06/02	1	60.60	0	0.00	60.10	1	18,384	0.01%
2020/06/01	0	0.00	2	60.80	60.90	-2	18,384	-0.01%
2020/05/29	3	60.03	38	60.19	59.80	-35	18,412	-0.19%
2020/05/28	66	61.80	0	0.00	60.90	66	18,336	0.36%
2020/05/25	1	58.20	0	0.00	59.70	1	18,475	0.01%
2020/05/22	1	59.50	0	0.00	59.40	1	18,595	0.01%
2020/05/15	1	59.90	2	60.95	60.10	-1	18,773	-0.01%
2020/05/14	2	60.65	869	61.48	60.00	-867	18,736	-4.63%	大賣/鉅額交易
2020/05/12	1	63.30	0	0.00	63.60	1	18,589	0.01%
2020/05/11	0	0.00	3	64.60	64.70	-3	18,536	-0.02%
2020/05/08	1	64.10	6	64.30	63.80	-5	18,492	-0.03%
2020/05/07	257	64.54	0	0.00	64.40	257	18,441	1.39%	大買/鉅額交易
2020/05/06	2	63.85	0	0.00	63.30	2	18,319	0.01%
2020/04/30	0	0.00	23	65.35	65.00	-23	18,567	-0.12%
2020/04/29	12	64.85	17	64.25	64.20	-5	18,365	-0.03%
2020/04/28	63	62.87	10	62.82	63.20	53	18,233	0.29%
2020/04/27	5	61.60	14	60.59	61.60	-9	18,118	-0.05%
2020/04/23	13	59.62	0	0.00	59.40	13	17,998	0.07%
2020/04/22	4	57.85	95	58.06	59.90	-91	17,919	-0.51%
2020/04/21	20	58.20	17	60.10	58.00	3	17,733	0.02%
2020/04/20	1	60.70	4	61.13	60.80	-3	17,473	-0.02%
2020/04/17	5	61.32	45	62.95	61.10	-40	17,652	-0.23%
2020/04/16	22	61.60	9	61.40	61.60	13	17,438	0.07%
2020/04/15	87	60.99	152	61.53	61.30	-65	17,361	-0.37%	大賣/
2020/04/14	83	61.05	26	60.83	60.70	57	17,341	0.33%
2020/04/13	26	60.41	5	60.68	59.80	21	17,368	0.12%
2020/04/10	39	62.10	73	62.44	62.00	-34	17,119	-0.20%
2020/04/09	261	63.42	88	64.04	62.60	173	17,198	1.01%	大買/鉅額交易
2020/04/08	188	62.65	118	62.85	63.40	70	17,481	0.40%	大買/大賣/
2020/04/07	217	60.63	294	60.42	62.00	-77	17,099	-0.45%	大買/大賣/
2020/04/06	135	55.99	61	55.28	56.40	74	16,665	0.44%	大買/
2020/04/01	45	53.18	115	53.46	53.90	-70	16,459	-0.43%	大賣/
2020/03/31	63	53.84	14	54.88	53.70	49	16,285	0.30%
2020/03/30	30	53.90	34	53.02	53.90	-4	15,892	-0.03%
2020/03/27	95	55.97	109	57.82	55.00	-14	15,737	-0.09%	大賣/
2020/03/26	117	53.40	96	53.31	54.00	21	15,448	0.14%	大買/
2020/03/25	52	52.66	2	52.80	52.60	50	15,288	0.33%
2020/03/24	6	48.56	1	46.35	48.30	5	15,366	0.03%
2020/03/23	3	44.57	2	44.45	44.20	1	15,378	0.01%
2020/03/20	5	48.14	6	49.04	48.65	-1	15,594	-0.01%
2020/03/19	1	47.40	1	45.20	45.20	0	15,699	0.00%
2020/03/17	6	54.70	20	56.35	54.10	-14	15,935	-0.09%
2020/03/16	2	59.40	0	0.00	59.20	2	15,889	0.01%
2020/03/13	31	61.71	9	60.30	62.90	22	15,789	0.14%
2020/03/12	4	67.30	1	65.70	66.00	3	15,712	0.02%
2020/03/11	1	74.20	0	0.00	72.60	1	15,616	0.01%
2020/03/09	35	75.83	0	0.00	74.80	35	16,399	0.21%
2020/03/06	1	78.00	0	0.00	78.50	1	16,572	0.01%
2020/03/05	0	0.00	15	79.73	80.10	-15	16,512	-0.09%
2020/03/04	6	78.62	0	0.00	78.60	6	16,441	0.04%
2020/03/03	0	0.00	24	78.52	77.80	-24	16,394	-0.15%
2020/03/02	35	77.12	10	76.48	76.30	25	16,307	0.15%
2020/02/27	13	79.24	31	79.21	77.30	-18	16,166	-0.11%
2020/02/26	0	0.00	37	81.88	81.40	-37	15,899	-0.23%
2020/02/25	39	83.39	0	0.00	83.30	39	15,824	0.25%
2020/02/24	1	84.30	11	85.02	84.50	-10	15,791	-0.06%
2020/02/21	1	84.40	72	84.41	84.40	-71	15,767	-0.45%
2020/02/20	63	84.66	49	85.48	83.60	14	15,878	0.09%
2020/02/19	34	84.26	34	84.44	84.80	0	15,889	0.00%
2020/02/18	16	85.88	23	86.23	83.80	-7	15,912	-0.04%
2020/02/17	99	87.94	100	87.76	88.00	-1	15,974	-0.01%
2020/02/14	67	86.50	16	86.64	86.80	51	15,958	0.32%
2020/02/13	45	86.02	98	86.37	86.50	-53	15,905	-0.33%
2020/02/12	41	84.67	0	0.00	84.70	41	15,692	0.26%
2020/02/11	21	83.90	28	84.63	85.10	-7	15,604	-0.04%
2020/02/10	12.7	83.67	1	82.80	83.50	11.7	15,557	0.08%
2020/02/07	61	84.83	102	84.23	84.30	-41	15,720	-0.26%	大賣/
2020/02/06	71	84.69	49	84.98	85.10	22	16,029	0.14%
2020/02/05	116	83.37	123	83.58	84.40	-7	16,011	-0.04%	大買/大賣/
2020/02/04	30	79.20	26	79.61	79.90	4	15,700	0.03%
2020/02/03	20	79.30	55	78.69	79.40	-35	15,804	-0.22%
2020/01/31	67	78.54	114	78.50	78.10	-47	15,856	-0.30%	大賣/
2020/01/30	85	80.81	82	78.08	77.80	3	15,773	0.02%
2020/01/20	57	85.27	91	84.77	85.20	-34	15,557	-0.22%
2020/01/17	52	83.20	60	83.95	83.60	-8	15,652	-0.05%
2020/01/16	55	83.37	38	83.84	83.40	17	15,683	0.11%
2020/01/15	0	0.00	52	85.23	83.80	-52	15,707	-0.33%
2020/01/14	53	85.94	118	84.95	85.30	-65	15,890	-0.41%	大賣/
2020/01/13	272	85.78	190	86.15	85.50	82	15,918	0.52%	大買/大賣/
2020/01/10	123	83.73	138	84.25	84.30	-15	15,943	-0.09%	大買/大賣/
2020/01/09	99	84.16	122	83.85	83.40	-23	15,933	-0.14%	大賣/
2020/01/08	231	83.32	93	83.63	82.60	138	15,985	0.86%	大買/鉅額交易
2020/01/07	63	80.58	62	81.30	81.10	1	15,937	0.01%
2020/01/06	12	83.59	36	83.99	83.70	-24	16,165	-0.15%
2020/01/03	70	84.61	89	86.06	84.80	-19	16,883	-0.11%
2020/01/02	452	86.85	139	86.27	86.00	313	16,981	1.84%	大買/大賣/鉅額交易
2019/12/31	16	83.59	24	84.02	83.40	-8	16,518	-0.05%
2019/12/30	23	85.03	35	84.70	84.50	-12	16,674	-0.07%
2019/12/27	5	84.10	52	84.53	83.60	-47	16,779	-0.28%
2019/12/26	0	0.00	5	84.70	83.70	-5	16,857	-0.03%
2019/12/25	11	83.66	59	83.57	84.10	-48	17,027	-0.28%
2019/12/24	103	83.50	45	83.44	83.50	58	17,325	0.33%	大買/
2019/12/23	11	82.95	43	83.31	82.60	-32	17,442	-0.18%
2019/12/20	95	83.93	35	84.62	83.50	60	17,427	0.34%
2019/12/19	115	85.16	50	85.64	85.50	65	17,330	0.38%	大買/
2019/12/18	19	83.75	45	84.17	84.00	-26	17,121	-0.15%
2019/12/17	99	84.69	119	84.99	85.30	-20	16,935	-0.12%	大賣/
2019/12/16	110	82.61	95	82.62	82.80	15	16,537	0.09%	大買/
2019/12/13	106	79.61	109	80.43	79.60	-3	16,307	-0.02%	大買/大賣/
2019/12/12	20	77.15	114	76.81	77.30	-94	16,202	-0.58%	大賣/
2019/12/11	70	76.04	76	76.27	75.60	-6	16,149	-0.04%
2019/12/10	44	75.49	1	76.30	75.10	43	15,982	0.27%
2019/12/09	59.9	76.83	99	76.41	76.00	-39.1	15,918	-0.25%
2019/12/06	81	76.04	0	0.00	75.30	81	15,863	0.51%
2019/12/05	141	77.24	153	76.69	77.20	-12	15,614	-0.08%	大買/大賣/
2019/12/04	77	72.38	49	73.23	72.60	28	15,170	0.18%
2019/12/03	13	72.64	35	73.25	73.30	-22	15,695	-0.14%
2019/12/02	1	71.30	0	0.00	71.60	1	15,683	0.01%
2019/11/29	8	71.48	0	0.00	71.20	8	15,714	0.05%
2019/11/28	20	71.90	44	71.71	71.70	-24	15,743	-0.15%
2019/11/27	30	71.14	11	71.65	71.10	19	16,042	0.12%
2019/11/26	18	71.19	50	71.47	70.80	-32	16,240	-0.20%
2019/11/25	0	0.00	31	70.73	70.80	-31	16,229	-0.19%
2019/11/22	31	70.29	66	70.85	70.10	-35	16,398	-0.21%
2019/11/21	38	69.23	0	0.00	69.30	38	16,432	0.23%
2019/11/19	31	71.61	12	71.94	71.20	19	16,383	0.12%
2019/11/18	82	71.25	25	70.77	71.10	57	16,350	0.35%
2019/11/15	31	68.61	30	68.59	69.00	1	16,425	0.01%
2019/11/14	19	67.46	6	67.85	67.20	13	16,375	0.08%
2019/11/13	3	70.27	2	70.30	69.90	1	16,213	0.01%
2019/11/12	1	71.90	0	0.00	72.00	1	16,380	0.01%
2019/11/07	0	0.00	1	72.20	72.40	-1	17,237	-0.01%
2019/11/06	2	73.70	2	72.95	72.50	0	17,622	0.00%
2019/11/05	2	72.30	13	72.65	73.00	-11	17,609	-0.06%
2019/11/04	1	70.80	2	69.70	69.80	-1	17,614	-0.01%
2019/11/01	1	70.10	0	0.00	70.60	1	17,772	0.01%
2019/10/31	3	70.03	4	70.30	70.00	-1	18,113	-0.01%
2019/10/30	2	71.40	0	0.00	71.10	2	18,232	0.01%
2019/10/29	2	72.55	1	72.30	72.30	1	18,513	0.01%
2019/10/28	0	0.00	1	72.20	71.90	-1	18,880	-0.01%
2019/10/25	3	72.13	1	73.40	71.70	2	19,226	0.01%
2019/10/23	1	71.20	1	71.20	70.60	0	20,013	0.00%
2019/10/22	0	0.00	1	70.80	70.90	-1	20,315	0.00%
2019/10/21	11	71.50	5	71.40	71.60	6	20,699	0.03%
2019/10/18	3	72.13	2	72.30	72.30	1	21,155	0.00%
2019/10/17	0	0.00	2	69.70	70.40	-2	21,006	-0.01%
2019/10/16	1	70.90	0	70.30	70.00	1	21,169	0.00%
2019/10/15	1	71.20	0	0.00	69.60	1	21,329	0.00%
2019/10/14	10	72.11	8	72.51	71.70	2	21,521	0.01%
2019/10/09	25	73.96	16	74.79	71.40	9	21,722	0.04%
2019/10/08	15	78.67	15	79.24	78.60	0	22,011	0.00%
2019/10/07	0	0.00	3	81.40	81.70	-3	22,204	-0.01%
2019/10/04	31	79.75	3	79.73	79.20	28	22,600	0.12%
2019/10/03	10.5	80.37	7	80.64	79.90	3.5	22,655	0.02%
2019/10/02	12	81.87	12	82.23	82.00	0	22,675	0.00%
2019/10/01	0	0.00	3	82.20	83.10	-3	22,863	-0.01%
2019/09/27	9.6	81.48	5	81.90	80.50	4.6	23,213	0.02%
2019/09/26	7	84.39	15	83.93	84.30	-8	23,309	-0.03%
2019/09/25	6	84.35	6	84.37	85.00	0	23,355	0.00%
2019/09/24	4	85.43	2	86.30	85.40	2	23,564	0.01%
2019/09/23	0	0.00	1	84.50	85.00	-1	23,513	0.00%
2019/09/20	0	0.00	13	82.66	82.90	-13	23,470	-0.06%
2019/09/19	7	81.34	1	82.10	81.40	6	23,507	0.03%
2019/09/18	9	82.10	7	82.49	82.10	2	23,652	0.01%
2019/09/17	5	82.06	11	81.41	82.00	-6	23,426	-0.03%
2019/09/16	11	77.65	36	78.61	78.10	-25	23,070	-0.11%
2019/09/12	6	77.52	7	77.80	77.80	-1	22,934	0.00%
2019/09/11	6	76.55	5	76.90	76.90	1	23,092	0.00%
2019/09/10	57	77.42	56	76.40	76.50	1	23,073	0.00%
2019/09/09	4	76.58	3	77.50	76.50	1	22,963	0.00%
2019/09/06	12	77.11	19	77.04	77.10	-7	22,935	-0.03%
2019/09/05	10	76.05	95	75.78	76.90	-85	22,727	-0.37%
2019/09/04	60	73.50	41	73.01	73.00	19	22,048	0.09%
2019/09/03	1	71.60	1	71.20	71.20	0	21,843	0.00%
2019/09/02	2	71.60	1	71.80	71.80	1	21,945	0.00%
2019/08/30	11	70.19	6	70.68	70.40	5	22,042	0.02%
2019/08/29	33	71.34	28	71.58	70.90	5	21,791	0.02%
2019/08/28	1	73.40	4	72.52	73.50	-3	21,629	-0.01%
2019/08/26	1	70.00	3	70.90	71.10	-2	21,613	-0.01%
2019/08/22	11	70.68	1	70.30	70.30	10	21,891	0.05%
2019/08/21	8	69.96	1	70.20	70.20	7	21,999	0.03%
2019/08/20	4	70.00	21	70.99	69.60	-17	21,910	-0.08%
2019/08/19	27	71.16	1	71.50	71.50	26	21,701	0.12%
2019/08/16	2	72.20	1	71.50	71.30	1	21,706	0.00%
2019/08/14	4	71.60	2	72.30	72.50	2	21,327	0.01%
2019/08/13	0	0.00	65	69.32	68.80	-65	20,914	-0.31%
2019/08/12	2	68.00	8	68.11	69.30	-6	20,823	-0.03%
2019/08/08	21	68.50	15	68.91	68.10	6	20,648	0.03%
2019/08/07	1	70.10	11	70.89	69.80	-10	20,380	-0.05%
2019/08/06	17	68.94	6	69.30	69.20	11	20,360	0.05%
2019/08/05	5	72.14	1	70.90	70.90	4	20,128	0.02%
2019/08/02	8	72.34	8	72.43	72.30	0	19,947	0.00%
2019/08/01	10	72.82	14	73.35	74.10	-4	19,603	-0.02%
2019/07/31	71	73.86	57	74.21	74.00	14	19,326	0.07%
2019/07/30	18	73.75	40	74.83	75.80	-22	18,943	-0.12%
2019/07/29	55	75.30	37	75.71	74.80	18	18,672	0.10%
2019/07/26	6	75.53	5	75.72	77.00	1	18,418	0.01%
2019/07/25	13	73.85	23	74.25	76.50	-10	18,036	-0.06%
2019/07/24	2	71.25	0	0.00	71.80	2	17,555	0.01%
2019/07/23	57	72.35	72	72.20	72.30	-15	17,288	-0.09%
2019/07/22	55	69.13	54	69.53	69.80	1	16,822	0.01%
2019/07/19	1	67.00	1	68.00	67.70	0	16,681	0.00%
2019/07/18	12	67.43	9	66.70	66.70	3	16,766	0.02%
2019/07/17	85	67.44	18	67.32	67.70	67	16,761	0.40%
2019/07/16	75	68.25	77	67.66	67.90	-2	16,403	-0.01%
2019/07/15	9	68.50	9	68.47	69.90	0	16,011	0.00%
2019/07/12	28	67.09	75	67.98	66.70	-47	15,539	-0.30%
2019/07/11	3	65.30	32	65.36	65.40	-29	14,914	-0.19%
2019/07/10	44	64.10	48	64.06	64.40	-4	14,508	-0.03%
2019/07/09	22	61.31	19	61.97	62.80	3	14,063	0.02%
2019/07/08	19	61.52	7	62.29	61.00	12	13,989	0.09%
2019/07/05	6	60.08	12	62.07	62.00	-6	13,864	-0.04%
2019/07/04	4	58.33	17	59.59	59.20	-13	13,603	-0.10%
2019/07/03	7	65.51	10	65.20	65.20	-3	13,120	-0.02%
2019/07/02	45	66.22	5	66.48	66.30	40	12,926	0.31%
2019/07/01	21	65.90	0	0.00	66.00	21	12,763	0.16%
2019/06/28	7	64.21	22	64.34	64.50	-15	12,675	-0.12%
2019/06/26	2	63.70	0	0.00	63.70	2	12,576	0.02%
2019/06/25	2	64.05	1	63.30	63.30	1	12,511	0.01%
2019/06/21	1	63.30	4	63.05	63.00	-3	12,376	-0.02%
2019/06/20	11	62.39	5	62.40	62.30	6	12,425	0.05%
2019/06/19	1	61.90	2	62.15	62.10	-1	12,690	-0.01%
2019/06/18	6	60.90	0	0.00	60.90	6	12,913	0.05%
2019/06/13	3	60.93	1	60.90	60.90	2	13,208	0.02%
2019/06/12	2	60.40	1	60.70	60.70	1	13,381	0.01%
2019/06/11	0	0.00	10	59.60	59.40	-10	13,387	-0.07%
2019/06/10	10	59.30	1	59.20	59.30	9	13,385	0.07%
2019/06/05	0	0.00	0.3	61.00	60.50	-0.3	13,197	0.00%
2019/06/04	28	61.00	0	0.00	60.90	28	13,239	0.21%
2019/06/03	1	62.10	28	61.52	61.90	-27	13,345	-0.20%
2019/05/31	37	61.41	4	61.05	61.60	33	13,594	0.24%
2019/05/29	47	58.90	70	58.91	58.00	-23	14,301	-0.16%
2019/05/28	10	60.80	0	0.00	60.90	10	14,202	0.07%
2019/05/27	12	60.68	0	0.00	60.50	12	14,243	0.08%
2019/05/24	2	60.05	0	0.00	59.80	2	14,355	0.01%
2019/05/23	6	60.22	1	60.00	60.20	5	14,524	0.03%
2019/05/20	3	61.00	2	60.90	60.90	1	14,456	0.01%
2019/05/17	1	60.60	0	0.00	60.60	1	14,483	0.01%
2019/05/16	3	61.37	0	0.00	61.00	3	14,663	0.02%
2019/05/15	0	0.00	4	62.30	62.00	-4	14,857	-0.03%
2019/05/14	19	60.29	12	60.58	61.50	7	14,930	0.05%
2019/05/13	12	62.38	5	62.90	61.10	7	14,868	0.05%
2019/05/09	10	64.85	0	0.00	64.20	10	14,873	0.07%
2019/05/08	0	0.00	1	65.80	65.90	-1	14,917	-0.01%
2019/05/07	0	0.00	2	65.80	66.20	-2	15,090	-0.01%
2019/05/06	2	65.20	0	0.00	65.00	2	15,350	0.01%
2019/05/03	1	66.00	5	66.70	66.70	-4	15,458	-0.03%
2019/04/29	0	0.00	1	64.90	64.70	-1	15,403	-0.01%
2019/04/25	6	66.00	1,182	66.41	65.50	-1,176	15,607	-7.54%	大賣/鉅額交易
2019/04/24	1	65.00	20	65.05	65.40	-19	15,701	-0.12%
2019/04/23	6	64.90	3	64.53	64.90	3	15,609	0.02%
2019/04/22	1	63.90	0	0.00	63.80	1	15,427	0.01%
2019/04/19	1	64.20	5	63.96	63.70	-4	15,609	-0.03%
2019/04/18	1	63.50	2	63.70	63.10	-1	15,726	-0.01%
2019/04/17	5	63.74	26	63.74	63.90	-21	15,680	-0.13%
2019/04/16	2	62.40	2	62.55	62.70	0	15,271	0.00%
2019/04/15	1	61.30	0	0.00	61.70	1	15,292	0.01%
2019/04/12	5	60.60	0	0.00	60.50	5	15,430	0.03%
2019/04/11	1	62.90	2	61.80	61.60	-1	15,579	-0.01%
2019/04/10	1	62.40	0	0.00	62.50	1	15,541	0.01%
2019/04/09	1	63.00	0	0.00	62.60	1	15,544	0.01%
2019/04/08	0	0.00	44	62.68	63.00	-44	15,589	-0.28%
2019/04/03	0	0.00	2	62.20	62.30	-2	15,573	-0.01%
2019/04/02	0	0.00	2	61.70	61.70	-2	15,576	-0.01%
2019/04/01	5	61.80	4	61.00	61.00	1	15,479	0.01%
2019/03/29	2	61.10	3	61.27	61.40	-1	15,297	-0.01%
2019/03/26	6	61.25	10	61.50	61.00	-4	15,503	-0.03%
2019/03/25	7	61.11	0	0.00	61.10	7	15,537	0.05%
2019/03/22	80	63.64	62	63.38	63.10	18	15,375	0.12%
2019/03/21	16	63.11	55	62.67	62.80	-39	15,116	-0.26%
2019/03/20	11	60.00	18	60.50	60.60	-7	14,789	-0.05%
2019/03/19	1	59.80	0	0.00	59.70	1	14,829	0.01%
2019/03/18	14	59.26	2	59.10	59.50	12	14,908	0.08%
2019/03/15	1	60.80	0	0.00	60.10	1	15,087	0.01%
2019/03/14	25	60.38	0	0.00	60.30	25	14,991	0.17%
2019/03/12	4	61.40	1	61.20	60.80	3	15,594	0.02%
2019/03/11	1	60.70	0	0.00	60.40	1	15,731	0.01%
2019/03/08	5	60.50	2	60.50	60.50	3	16,027	0.02%
2019/03/07	20	60.30	4	60.80	60.00	16	16,221	0.10%
2019/03/06	11	61.16	10	61.80	61.40	1	16,501	0.01%
2019/03/05	1	64.10	0	0.00	63.10	1	16,394	0.01%
2019/03/04	21	64.76	8	64.99	64.80	13	16,369	0.08%
2019/02/27	5	62.70	1	62.60	62.20	4	15,802	0.03%
2019/02/26	30	62.13	6	62.50	62.00	24	15,710	0.15%
2019/02/25	11	61.78	0	0.00	61.60	11	15,707	0.07%
2019/02/22	60	61.65	65	61.82	60.90	-5	15,771	-0.03%
2019/02/21	1,503	60.76	5	60.80	60.80	1,498	15,743	9.52%	大買/鉅額交易
2019/02/20	2	60.20	0	0.00	60.60	2	15,996	0.01%
2019/02/19	1,511	60.43	0	0.00	60.50	1,511	16,166	9.35%	大買/鉅額交易
2019/02/18	4	60.43	0	0.00	60.20	4	16,231	0.02%
2019/02/15	2,012	61.38	0	0.00	60.00	2,012	16,456	12.23%	大買/鉅額交易
2019/02/14	1,116	61.85	2	61.45	62.10	1,114	16,908	6.59%	大買/鉅額交易
2019/02/13	50	60.48	0	0.00	60.50	50	16,720	0.30%
2019/02/12	0	0.00	20	59.90	60.00	-20	16,634	-0.12%
2019/02/11	8	59.71	5	60.46	59.00	3	16,723	0.02%
2019/01/30	1	59.10	0	0.00	60.10	1	16,698	0.01%
2019/01/29	10	59.25	2	58.80	58.80	8	16,892	0.05%
2019/01/28	11	61.16	2	61.40	60.80	9	16,946	0.05%
2019/01/25	27	60.08	5	60.74	60.00	22	17,441	0.13%
2019/01/24	0	0.00	32	58.37	59.60	-32	17,578	-0.18%
2019/01/23	0	0.00	3	56.67	57.00	-3	17,784	-0.02%
2019/01/22	6	57.13	0	0.00	56.50	6	17,962	0.03%
2019/01/18	8	56.03	27	55.92	56.40	-19	18,315	-0.10%
2019/01/17	25	56.12	15	56.29	55.10	10	18,690	0.05%
2019/01/16	12	56.75	18	56.18	56.40	-6	18,690	-0.03%
2019/01/14	0	0.00	2	53.10	52.00	-2	18,313	-0.01%
2019/01/11	0	0.00	15	53.50	53.50	-15	18,682	-0.08%
2019/01/10	4	54.20	5	54.20	53.80	-1	18,912	-0.01%
2019/01/04	13	49.92	61	50.20	51.60	-48	20,387	-0.24%
2019/01/03	120	52.30	157	52.86	51.50	-37	20,481	-0.18%	大買/大賣/
2019/01/02	42	54.92	0	0.00	55.00	42	20,280	0.21%
2018/12/28	10	54.70	40	55.00	55.00	-30	20,283	-0.15%
2018/12/27	0	0.00	1	55.70	55.80	-1	20,546	0.00%
2018/12/26	10	56.57	1	54.10	54.10	9	20,886	0.04%
2018/12/25	0	0.00	12	56.90	57.00	-12	20,699	-0.06%
2018/12/21	75	52.73	0	0.00	53.90	75	20,769	0.36%
2018/12/19	20	53.37	76	53.19	53.70	-56	20,739	-0.27%
2018/12/18	0	0.00	1	53.80	54.50	-1	20,886	0.00%
2018/12/17	14	53.20	0	0.00	53.50	14	21,045	0.07%
2018/12/14	17	52.62	55	53.30	53.50	-38	21,101	-0.18%
2018/12/13	1	54.40	0	0.00	54.30	1	21,248	0.00%
2018/12/12	4	53.40	1	53.80	53.70	3	21,266	0.01%
2018/12/11	1	53.00	0	0.00	52.90	1	21,435	0.00%
2018/12/10	1	52.30	211	51.50	52.10	-210	21,444	-0.98%	大賣/鉅額交易
2018/12/06	28	55.33	53	55.02	55.00	-25	21,318	-0.12%
2018/12/05	82	56.90	83	56.90	56.90	-1	21,196	0.00%
2018/12/04	4	62.13	6	62.53	62.00	-2	20,978	-0.01%
2018/12/03	86	62.96	15	62.85	62.80	71	21,411	0.33%
2018/11/30	3	60.80	0	0.00	61.00	3	21,352	0.01%
2018/11/29	17	61.24	19	61.76	60.30	-2	21,074	-0.01%
2018/11/28	11	58.26	10	58.39	58.60	1	20,549	0.00%
2018/11/27	7	57.43	13	56.54	58.00	-6	20,421	-0.03%
2018/11/23	5	57.40	0	0.00	56.10	5	20,060	0.02%
2018/11/22	46	58.24	64	57.90	58.00	-18	19,999	-0.09%
2018/11/21	142	57.19	7	57.57	57.80	135	19,955	0.68%	大買/鉅額交易
2018/11/20	100	57.50	19	57.25	57.50	81	19,930	0.41%
2018/11/19	2	57.50	3	56.20	57.50	-1	19,764	-0.01%
2018/11/15	0	0.00	9	55.91	55.90	-9	19,505	-0.05%
2018/11/14	1	56.20	0	0.00	56.50	1	19,728	0.01%
2018/11/13	53	56.48	42	55.76	56.20	11	19,607	0.06%
2018/11/12	2	53.30	1	53.60	53.80	1	19,062	0.01%
2018/11/09	4	53.80	3	54.47	54.20	1	19,229	0.01%
2018/11/08	3	54.73	7	56.71	53.80	-4	19,260	-0.02%
2018/11/07	0	0.00	11	53.70	55.20	-11	19,218	-0.06%
2018/11/06	21	53.60	10	53.70	52.20	11	19,372	0.06%
2018/11/05	21	55.69	1	55.70	55.70	20	19,130	0.10%
2018/11/02	9	56.33	11	56.12	56.10	-2	18,950	-0.01%
2018/11/01	10	53.90	15	53.69	54.40	-5	18,486	-0.03%
2018/10/31	2	50.00	12	49.85	51.40	-10	18,245	-0.05%
2018/10/30	28	48.25	38	48.46	48.50	-10	18,057	-0.06%
2018/10/29	3	46.40	1	46.75	46.60	2	18,136	0.01%
2018/10/26	5	45.90	0	0.00	46.00	5	18,007	0.03%
2018/10/25	54	45.42	82	45.97	45.75	-28	17,850	-0.16%
2018/10/24	20	49.40	65	49.49	49.30	-45	17,412	-0.26%
2018/10/23	18	50.82	15	51.26	50.50	3	17,196	0.02%
2018/10/22	2	51.60	1	51.70	52.50	1	17,104	0.01%
2018/10/19	6	49.26	21	49.94	52.10	-15	17,086	-0.09%
2018/10/18	38	52.03	21	52.47	51.50	17	16,829	0.10%
2018/10/17	22	55.09	13	55.42	54.40	9	16,582	0.05%
2018/10/16	100	55.51	94	56.48	54.10	6	16,399	0.04%
2018/10/15	25	56.30	33	55.94	57.20	-8	15,984	-0.05%
2018/10/12	7	52.24	2	52.30	53.30	5	15,807	0.03%
2018/10/11	0	0.00	1	47.85	48.50	-1	16,127	-0.01%
2018/10/09	5	52.66	0	0.00	52.30	5	15,936	0.03%
2018/10/08	0	0.00	4	52.80	52.70	-4	15,934	-0.03%
2018/10/05	1	52.20	0	0.00	52.20	1	16,046	0.01%
2018/10/04	21	54.15	0	0.00	53.90	21	15,944	0.13%
2018/10/03	3	57.90	0	0.00	57.80	3	15,634	0.02%
2018/09/28	1	58.10	0	0.00	58.10	1	16,032	0.01%
2018/09/27	2	59.20	4	59.30	59.80	-2	16,022	-0.01%
2018/09/26	3	60.57	0	0.00	60.20	3	16,059	0.02%
2018/09/25	0	0.00	8	61.70	61.70	-8	15,996	-0.05%
2018/09/21	15	57.49	15	58.07	58.50	0	15,787	0.00%
2018/09/20	10	59.30	5	59.50	59.50	5	15,577	0.03%
2018/09/19	6	60.67	0	0.00	60.00	6	15,619	0.04%
2018/09/18	5	59.76	0	0.00	59.30	5	15,521	0.03%
2018/09/17	1	61.20	1	62.60	61.20	0	15,653	0.00%
2018/09/14	0	0.00	7	59.71	59.60	-7	15,536	-0.05%
2018/09/13	0	0.00	3	58.40	57.50	-3	15,487	-0.02%
2018/09/12	1	57.50	0	0.00	57.40	1	15,392	0.01%
2018/09/11	3	60.10	0	0.00	60.10	3	15,284	0.02%
2018/09/10	0	0.00	3	58.33	59.40	-3	15,273	-0.02%
2018/09/07	40	59.16	13	60.25	57.50	27	15,057	0.18%
2018/09/06	7	64.17	7	64.10	63.60	0	14,555	0.00%
2018/09/05	10	66.34	10	66.53	66.60	0	14,461	0.00%
2018/09/04	2	67.40	4	67.40	67.60	-2	14,515	-0.01%
2018/09/03	4	68.43	0	0.00	66.70	4	14,537	0.03%
2018/08/31	110	69.12	110	69.70	69.70	0	14,532	0.00%	大買/大賣/
2018/08/28	0	0.00	4	71.75	70.70	-4	14,686	-0.03%
2018/08/27	0	0.00	11	69.38	70.10	-11	14,685	-0.07%
2018/08/22	5	68.30	0	0.00	67.40	5	15,016	0.03%
2018/08/21	3	68.30	13	67.65	68.50	-10	14,898	-0.07%
2018/08/20	10	65.70	1	67.10	65.70	9	14,733	0.06%
2018/08/17	4	66.73	1	66.00	65.00	3	14,696	0.02%
2018/08/16	1	64.10	1	66.20	67.30	0	14,730	0.00%
2018/08/15	15	68.03	20	69.10	67.70	-5	14,720	-0.03%
2018/08/14	27	69.53	7	70.20	70.20	20	14,828	0.13%
2018/08/13	33	70.67	50	69.18	68.90	-17	14,780	-0.12%
2018/08/08	15	74.13	0	0.00	73.70	15	15,904	0.09%
2018/08/06	17	74.09	15	74.02	73.60	2	15,527	0.01%
2018/08/03	120	76.62	119	77.37	75.80	1	15,434	0.01%	大買/大賣/
2018/08/02	4	79.15	0	0.00	78.40	4	15,088	0.03%
2018/08/01	1	79.10	0	0.00	79.60	1	15,260	0.01%
2018/07/25	2	79.80	17	80.24	80.70	-15	15,438	-0.10%
2018/07/24	0	0.00	500	78.60	78.70	-500	15,313	-3.27%	大賣/鉅額交易
2018/07/23	2	78.65	0	0.00	78.50	2	15,282	0.01%
2018/07/20	4	80.85	0	0.00	80.50	4	15,145	0.03%
2018/07/19	46	81.20	28	82.00	80.20	18	14,995	0.12%
2018/07/18	95	85.58	93	86.47	84.00	2	14,804	0.01%
2018/07/17	5	87.12	19	86.45	88.10	-14	14,268	-0.10%
2018/07/16	22	86.50	5	86.90	86.00	17	14,503	0.12%
2018/07/13	0	0.00	1	87.10	88.80	-1	14,830	-0.01%
2018/07/11	0	0.00	1	84.50	83.60	-1	14,854	-0.01%
2018/07/10	143	82.87	2	82.80	83.90	141	14,839	0.95%	大買/鉅額交易
2018/07/09	1	81.80	40	79.73	81.00	-39	14,834	-0.26%
2018/07/06	39	79.40	3	79.77	79.30	36	14,766	0.24%
2018/07/05	0	0.00	1	80.30	78.10	-1	14,840	-0.01%
2018/07/04	30	81.10	30	81.80	80.90	0	14,867	0.00%
2018/06/29	4	82.85	5	83.72	83.20	-1	15,006	-0.01%
2018/06/28	15	81.83	10	81.86	83.00	5	14,896	0.03%
2018/06/27	0	0.00	3	87.30	87.20	-3	14,905	-0.02%
2018/06/26	0	0.00	1	83.00	85.40	-1	14,884	-0.01%
2018/06/25	3	89.97	0	0.00	86.50	3	14,928	0.02%
2018/06/22	0	0.00	1	91.40	92.50	-1	14,980	-0.01%
2018/06/21	0	0.00	9	92.36	92.50	-9	15,189	-0.06%
2018/06/20	2	90.60	10	91.27	90.40	-8	15,469	-0.05%
2018/06/19	11	91.33	7	91.04	90.60	4	15,738	0.03%
2018/06/15	7	92.31	28	93.06	92.30	-21	15,984	-0.13%
2018/06/13	27	94.61	2	94.15	94.00	25	16,634	0.15%
2018/06/12	28	98.28	0	0.00	97.60	28	17,044	0.16%
2018/06/11	2	99.55	16	100.00	100.50	-14	17,150	-0.08%
2018/06/08	20	100.66	0	0.00	99.80	20	17,589	0.11%
2018/06/07	30	101.00	31	99.65	101.00	-1	18,378	-0.01%
2018/06/06	7	100.00	6	101.25	100.00	1	18,443	0.01%
2018/06/05	6	100.50	0	0.00	101.00	6	18,596	0.03%
2018/06/04	0	0.00	18	99.96	100.50	-18	18,828	-0.10%
2018/06/01	34	97.98	30	98.70	97.50	4	18,800	0.02%
2018/05/31	0	0.00	16	98.86	99.60	-16	18,818	-0.09%
2018/05/30	33	95.93	18	95.54	96.50	15	18,634	0.08%
2018/05/29	6	99.22	0	0.00	98.90	6	18,503	0.03%
2018/05/28	46	99.43	40	100.25	99.30	6	18,719	0.03%
2018/05/25	16	102.13	2	102.50	100.50	14	19,323	0.07%
2018/05/24	0	0.00	2	101.75	102.00	-2	19,520	-0.01%
2018/05/23	7	99.11	16	100.07	99.30	-9	19,558	-0.05%
2018/05/22	35	98.17	122	97.60	97.20	-87	19,441	-0.45%	大賣/
2018/05/21	11	99.04	68	99.67	99.00	-57	19,640	-0.29%
2018/05/18	17	99.19	23	99.43	98.90	-6	19,694	-0.03%
2018/05/17	128	104.68	44	104.73	101.50	84	19,593	0.43%	大買/
2018/05/16	18	102.00	19	101.42	102.50	-1	19,118	-0.01%
2018/05/14	0	0.00	24	95.36	95.30	-24	19,002	-0.13%
2018/05/11	34	96.40	1	97.20	95.60	33	19,074	0.17%
2018/05/10	0	0.00	50	93.24	93.60	-50	18,979	-0.26%
2018/05/08	1	94.50	2	93.85	94.00	-1	18,972	-0.01%
2018/05/07	58	92.51	50	93.80	92.60	8	18,680	0.04%
2018/05/04	0	0.00	9	91.70	91.70	-9	18,653	-0.05%
2018/05/03	72	90.42	3	90.10	89.90	69	18,672	0.37%
2018/04/30	56	92.36	126	92.62	93.00	-70	18,689	-0.37%	大賣/
2018/04/27	50	93.10	51	93.49	93.10	-1	18,725	-0.01%
2018/04/26	1	92.60	21	91.44	91.80	-20	18,716	-0.11%
2018/04/25	113	89.19	17	90.48	90.80	96	18,742	0.51%	大買/
2018/04/24	36	89.81	118	90.52	90.10	-82	18,877	-0.43%	大賣/
2018/04/20	16	95.47	0	0.00	92.70	16	19,486	0.08%
2018/04/19	0	0.00	10	97.39	97.90	-10	19,220	-0.05%
2018/04/18	7	93.19	6	92.42	93.10	1	18,841	0.01%
2018/04/17	1	90.40	1	90.10	89.50	0	18,660	0.00%
2018/04/16	0	0.00	1	92.00	92.20	-1	18,787	-0.01%
2018/04/13	2	94.25	15	93.96	93.40	-13	18,749	-0.07%
2018/04/12	7	92.76	5	92.40	92.50	2	18,780	0.01%
2018/04/11	12	92.78	0	0.00	91.20	12	19,053	0.06%
2018/04/10	0	0.00	18	91.70	91.90	-18	19,019	-0.09%
2018/04/09	129	88.51	23	88.02	88.50	106	19,053	0.56%	大買/鉅額交易
2018/04/03	9	90.82	50	90.12	90.60	-41	18,913	-0.22%
2018/04/02	1	92.40	3	92.70	91.70	-2	18,896	-0.01%
2018/03/31	1	91.70	0	0.00	92.00	1	18,981	0.01%
2018/03/30	4	91.80	64	92.21	91.80	-60	19,101	-0.31%
2018/03/29	10	91.33	3	91.83	92.30	7	19,052	0.04%
2018/03/28	173	91.32	90	92.70	90.70	83	18,971	0.44%	大買/
2018/03/27	6	94.33	22	93.94	95.40	-16	18,730	-0.09%
2018/03/26	56	92.01	104	92.74	92.00	-48	18,622	-0.26%	大賣/
2018/03/23	1	93.40	5	93.76	94.50	-4	18,478	-0.02%
2018/03/22	14	96.81	12	97.77	96.30	2	18,238	0.01%
2018/03/21	33	97.45	10	98.36	99.00	23	17,895	0.13%
2018/03/20	7	95.00	6	96.47	95.00	1	17,524	0.01%
2018/03/19	7	97.26	37	97.30	97.00	-30	17,250	-0.17%
2018/03/16	29	92.68	27	93.27	94.20	2	16,725	0.01%
2018/03/15	0	0.00	21	90.28	91.00	-21	16,156	-0.13%
2018/03/14	59	90.09	7	89.99	89.40	52	16,113	0.32%
2018/03/13	13	86.99	22.1	87.20	89.90	-9.1	15,958	-0.06%
2018/03/12	0	0.00	10	84.40	83.00	-10	15,361	-0.07%
2018/03/09	13	83.31	53	83.50	83.30	-40	15,454	-0.26%
2018/03/08	5	82.66	8	81.81	82.00	-3	15,864	-0.02%
2018/03/07	0	0.00	102	79.89	80.00	-102	15,939	-0.64%	大賣/鉅額交易
2018/03/06	2	80.15	2	80.20	79.60	0	16,308	0.00%
2018/03/05	0	0.00	1	78.80	78.40	-1	16,806	-0.01%
2018/03/01	6	79.37	0	0.00	78.70	6	16,954	0.04%
2018/02/27	36	82.00	61	80.80	80.80	-25	16,838	-0.15%
2018/02/26	1	80.60	2	81.25	81.00	-1	16,145	-0.01%
2018/02/23	1	80.10	1	79.30	79.90	0	16,437	0.00%
2018/02/22	0	0.00	1	79.20	79.30	-1	16,460	-0.01%
2018/02/21	182	79.70	0	0.00	79.90	182	16,493	1.10%	大買/鉅額交易
2018/02/12	2	75.00	1	74.80	76.00	1	16,049	0.01%
2018/02/08	2	72.55	4	73.73	72.70	-2	15,942	-0.01%
2018/02/07	4	75.25	9	77.24	73.60	-5	15,895	-0.03%
2018/02/06	8	74.51	7	75.04	72.40	1	15,857	0.01%
2018/02/05	6	76.67	5	77.64	77.40	1	15,869	0.01%
2018/02/02	2	79.80	0	0.00	79.60	2	16,005	0.01%
2018/02/01	4	80.63	15	80.65	81.20	-11	16,025	-0.07%
2018/01/31	4	77.78	4	79.10	79.40	0	16,008	0.00%
2018/01/29	10	79.52	0	0.00	78.80	10	16,170	0.06%
2018/01/24	70	80.41	0	0.00	80.50	70	16,586	0.42%
2018/01/22	30	79.50	1	80.70	80.50	29	17,064	0.17%
2018/01/18	0	0.00	12	82.78	82.00	-12	17,082	-0.07%
2018/01/17	149	82.97	100	83.60	81.00	49	16,966	0.29%	大買/
2018/01/16	12	84.77	3	83.50	85.00	9	16,460	0.05%
2018/01/12	2	80.40	71	80.01	81.40	-69	16,449	-0.42%
2018/01/11	2	80.30	30	80.80	80.30	-28	16,696	-0.17%
2018/01/10	80	78.35	80	79.31	78.30	0	17,035	0.00%
2018/01/08	0	0.00	5	84.10	83.50	-5	17,815	-0.03%
2018/01/05	6	83.52	2	83.20	83.50	4	18,110	0.02%
2018/01/04	0	0.00	2	81.10	81.50	-2	17,929	-0.01%
2018/01/03	1	80.50	3	80.30	80.30	-2	18,254	-0.01%