南亞科 (2408)-永全券商分點個股進出

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－永全券商分點個股進出

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

永全券商分點個股進出
永全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	13	62.06	5	63.80	62.00	8	17,518	0.05%
2024/04/18	1	64.30	1	63.70	64.30	0	17,403	0.00%
2024/04/17	8	65.36	1	65.00	64.50	7	17,751	0.04%
2024/04/16	15	67.06	7	64.90	65.50	8	17,642	0.05%
2024/04/15	14	69.84	3	70.07	70.00	11	17,334	0.06%
2024/04/12	2	71.60	17	71.62	71.80	-15	17,232	-0.09%
2024/04/11	1	69.60	6	71.07	70.60	-5	16,845	-0.03%
2024/04/10	9	70.53	13	70.20	70.20	-4	16,560	-0.02%
2024/04/09	1	68.00	0	0.00	68.40	1	16,334	0.01%
2024/04/08	26	68.54	4	68.70	68.10	22	16,321	0.13%
2024/04/03	9	67.96	8	67.83	68.20	1	16,271	0.01%
2024/04/02	13	70.12	19	70.58	69.10	-6	16,456	-0.04%
2024/04/01	18	69.12	14	69.08	69.40	4	16,546	0.02%
2024/03/29	11	67.65	0	0.00	67.70	11	16,468	0.07%
2024/03/28	21	68.02	3	68.67	67.60	18	16,442	0.11%
2024/03/27	7	68.17	0	0.00	67.90	7	16,791	0.04%
2024/03/26	4	68.18	7	68.73	68.10	-3	16,954	-0.02%
2024/03/25	3	67.90	24	68.50	68.50	-21	16,725	-0.13%
2024/03/22	14	69.62	42	69.61	69.60	-28	16,622	-0.17%
2024/03/21	21	66.58	23	66.53	67.60	-2	15,466	-0.01%
2024/03/20	33	61.98	1	62.10	61.50	32	14,939	0.21%
2024/03/19	10	62.34	3	62.60	62.30	7	15,179	0.05%
2024/03/18	7	62.63	1	62.70	62.40	6	15,160	0.04%
2024/03/15	5	63.80	0	0.00	63.90	5	15,090	0.03%
2024/03/14	7	63.66	0	0.00	63.80	7	15,053	0.05%
2024/03/13	30	63.98	0	0.00	63.30	30	15,008	0.20%
2024/03/12	5	65.56	0	0.00	65.70	5	14,785	0.03%
2024/03/11	9	66.44	3	66.53	65.80	6	14,793	0.04%
2024/03/08	11	65.35	11	65.53	65.00	0	14,679	0.00%
2024/03/07	1	66.50	0	0.00	65.70	1	14,685	0.01%
2024/03/06	14	65.36	0	0.00	65.10	14	14,756	0.09%
2024/03/05	7	66.31	5	65.90	65.80	2	15,155	0.01%
2024/03/04	1	66.30	1	67.30	66.50	0	15,704	0.00%
2024/03/01	3	66.50	0	0.00	66.30	3	16,281	0.02%
2024/02/29	3	66.60	0	0.00	67.30	3	16,437	0.02%
2024/02/27	6	67.57	1	67.20	66.30	5	16,604	0.03%
2024/02/26	7	67.67	0	0.00	67.90	7	16,550	0.04%
2024/02/23	1	68.80	0	0.00	67.70	1	16,648	0.01%
2024/02/22	1	67.00	1	67.90	68.10	0	16,559	0.00%
2024/02/21	1	67.50	0	0.00	67.30	1	16,631	0.01%
2024/02/20	3	67.57	3	67.93	67.80	0	16,506	0.00%
2024/02/19	4	66.43	1	66.50	66.60	3	16,388	0.02%
2024/02/16	2	65.00	0	0.00	65.90	2	16,442	0.01%
2024/02/15	40	65.39	0	0.00	65.40	40	16,233	0.25%
2024/02/02	1	68.30	1	69.40	67.60	0	15,710	0.00%
2024/01/31	0	0.00	3	69.70	68.70	-3	15,589	-0.02%
2024/01/30	1	69.50	0	0.00	69.30	1	15,632	0.01%
2024/01/23	1	71.20	7	71.36	70.70	-6	15,551	-0.04%
2024/01/22	1	69.40	0	0.00	69.30	1	15,291	0.01%
2024/01/16	2	69.60	0	0.00	69.40	2	15,127	0.01%
2024/01/15	3	70.10	1	71.00	71.50	2	15,034	0.01%
2024/01/12	2	68.80	0	0.00	68.80	2	14,915	0.01%
2024/01/11	15	69.35	0	0.00	69.40	15	14,862	0.10%
2024/01/10	3	71.33	0	0.00	71.50	3	14,549	0.02%
2024/01/08	1	73.20	0	0.00	73.10	1	14,541	0.01%
2024/01/05	1	74.40	0	0.00	74.70	1	14,614	0.01%
2024/01/04	0	0.00	1	74.50	74.40	-1	14,802	-0.01%
2024/01/03	3	73.63	2	73.10	73.10	1	14,861	0.01%
2024/01/02	3	77.00	1	77.50	76.50	2	14,627	0.01%
2023/12/29	4	77.75	2	78.50	78.00	2	14,616	0.01%
2023/12/28	3	78.07	3	80.10	78.30	0	14,536	0.00%
2023/12/27	5	78.50	7	78.90	79.70	-2	14,374	-0.01%
2023/12/26	0	0.00	8	77.28	78.00	-8	14,081	-0.06%
2023/12/25	9	75.60	2	76.00	75.40	7	14,281	0.05%
2023/12/22	6	76.05	8	77.49	75.90	-2	14,305	-0.01%
2023/12/21	1	75.30	3	74.07	75.40	-2	13,770	-0.01%
2023/12/20	3	72.53	1	72.90	71.80	2	13,486	0.01%
2023/12/18	3	74.53	2	74.00	73.40	1	13,450	0.01%
2023/12/15	1	73.90	11	75.15	74.50	-10	13,379	-0.07%
2023/12/14	3	73.80	3	76.63	72.80	0	12,831	0.00%
2023/12/13	2	73.30	1	73.10	73.70	1	12,607	0.01%
2023/12/12	1	73.40	0	0.00	72.50	1	12,936	0.01%
2023/12/07	1	70.80	0	0.00	70.70	1	12,868	0.01%
2023/12/05	0	0.00	4	72.95	73.20	-4	12,633	-0.03%
2023/12/04	0	0.00	1	74.30	74.00	-1	12,581	-0.01%
2023/12/01	1	73.60	1	74.20	73.70	0	12,372	0.00%
2023/11/30	0	0.00	4	74.38	75.00	-4	12,116	-0.03%
2023/11/29	0	0.00	2	73.60	74.20	-2	11,568	-0.02%
2023/11/28	0	0.00	10	72.47	73.50	-10	11,080	-0.09%
2023/11/27	1	69.80	0	0.00	70.10	1	10,413	0.01%
2023/11/24	3	69.57	6	70.13	70.80	-3	10,125	-0.03%
2023/11/22	0	0.00	1	70.00	70.70	-1	9,571	-0.01%
2023/11/21	0	0.00	3	70.57	70.60	-3	9,356	-0.03%
2023/11/20	1	70.00	8	70.15	70.00	-7	9,141	-0.08%
2023/11/16	2	66.90	2	67.45	67.20	0	8,874	0.00%
2023/11/15	16	68.66	10	68.46	67.60	6	8,836	0.07%
2023/11/14	4	65.78	10	66.01	66.10	-6	8,635	-0.07%
2023/11/13	11	63.35	0	0.00	63.60	11	8,651	0.13%
2023/11/10	1	64.20	0	0.00	63.70	1	8,596	0.01%
2023/11/09	7	64.77	0	0.00	64.60	7	8,583	0.08%
2023/11/08	4	65.60	2.2	65.42	65.40	1.8	8,677	0.02%
2023/11/07	3	65.87	1	66.20	65.90	2	8,693	0.02%
2023/11/06	8	64.70	0	0.00	65.40	8	8,664	0.09%
2023/11/03	1	65.90	1	65.90	66.10	0	8,452	0.00%
2023/11/02	0	0.00	1	65.70	65.60	-1	8,451	-0.01%
2023/11/01	2	64.50	0	0.00	64.50	2	8,360	0.02%
2023/10/31	1	65.00	1	65.30	64.70	0	8,416	0.00%
2023/10/30	1	64.50	0	0.00	64.90	1	8,489	0.01%
2023/10/27	12	64.75	0	0.00	64.80	12	8,531	0.14%
2023/10/26	0	0.00	4	66.40	66.10	-4	8,531	-0.05%
2023/10/24	6	68.02	0	0.00	67.80	6	8,898	0.07%
2023/10/23	2	70.00	0	0.00	69.60	2	8,945	0.02%
2023/10/20	1	70.50	0	0.00	70.30	1	8,977	0.01%
2023/10/13	0	0.00	2	70.45	70.80	-2	8,919	-0.02%
2023/10/12	4	68.53	1	71.00	71.00	3	8,808	0.03%
2023/10/11	3	70.57	2	70.95	70.70	1	8,569	0.01%
2023/10/05	0	0.00	2	69.50	69.50	-2	8,578	-0.02%
2023/10/04	0	0.00	1	68.20	67.70	-1	8,613	-0.01%
2023/10/03	2	68.95	4	69.03	68.10	-2	8,654	-0.02%
2023/10/02	0	0.00	1	67.90	67.60	-1	8,587	-0.01%
2023/09/28	29	66.82	1	65.80	65.60	28	8,542	0.33%
2023/09/27	3	69.33	1	70.20	69.80	2	8,234	0.02%
2023/09/26	0	0.00	1	70.80	70.30	-1	8,255	-0.01%
2023/09/25	1	72.00	0	0.00	71.60	1	8,271	0.01%
2023/09/22	3	71.87	0	0.00	72.00	3	8,461	0.04%
2023/09/21	0	0.00	11	72.42	72.80	-11	8,584	-0.13%
2023/09/20	1	71.30	0	0.00	70.70	1	8,534	0.01%
2023/09/19	1	71.60	0	0.00	71.70	1	8,729	0.01%
2023/09/18	55	72.93	0	0.00	72.30	55	8,931	0.62%
2023/09/15	1	69.90	7	71.96	72.40	-6	9,068	-0.07%
2023/09/14	1	69.10	15	69.62	70.00	-14	8,745	-0.16%
2023/09/13	0	0.00	6	68.25	68.40	-6	8,704	-0.07%
2023/09/12	6	67.00	0.4	66.50	66.80	5.6	8,869	0.06%
2023/09/11	4	65.95	0	0.00	65.70	4	8,993	0.04%
2023/09/08	3	67.10	0	0.00	67.20	3	9,209	0.03%
2023/09/07	5	67.66	21	68.03	67.20	-16	9,409	-0.17%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	2	67.30	1	67.80	68.10	1	9,499	0.01%
2023/09/04	1	67.50	1	68.10	67.60	0	9,556	0.00%
2023/09/01	22	67.78	18	68.63	68.20	4	9,565	0.04%
2023/08/31	0	0.00	1	68.00	66.60	-1	9,428	-0.01%
2023/08/30	2	66.75	5.1	66.82	66.70	-3.1	9,383	-0.03%
2023/08/29	0	0.00	1	65.30	66.20	-1	9,505	-0.01%
2023/08/28	1	65.20	0	0.00	65.60	1	9,658	0.01%
2023/08/25	2	65.00	4	65.63	65.00	-2	9,955	-0.02%
2023/08/24	0	0.00	1	64.60	65.30	-1	10,028	-0.01%
2023/08/23	1	62.90	0	0.00	63.50	1	10,157	0.01%
2023/08/22	7	63.87	5	63.50	63.50	2	10,395	0.02%
2023/08/21	1	63.60	0	0.00	63.40	1	10,899	0.01%
2023/08/18	2	64.60	0	0.00	64.60	2	11,063	0.02%
2023/08/17	0	0.00	1	64.70	65.60	-1	11,119	-0.01%
2023/08/16	1	63.60	0	0.00	63.70	1	11,260	0.01%
2023/08/15	2	65.20	0	0.00	64.60	2	11,326	0.02%
2023/08/14	7.1	64.47	0	0.00	64.90	7.1	11,543	0.06%
2023/08/11	0	0.00	2	67.75	67.90	-2	11,783	-0.02%
2023/08/10	3	67.20	0	0.00	67.10	3	11,789	0.03%
2023/08/09	4	68.58	0	0.00	68.90	4	11,769	0.03%
2023/08/08	5	68.68	0	0.00	68.50	5	11,788	0.04%
2023/08/04	5	69.04	6	69.45	69.90	-1	11,794	-0.01%
2023/08/02	5	69.18	0	0.00	69.10	5	11,778	0.04%
2023/07/31	1	73.10	0	0.00	72.30	1	11,778	0.01%
2023/07/28	4	74.60	11	74.50	74.80	-7	11,713	-0.06%
2023/07/27	0	0.00	14	70.42	71.40	-14	11,480	-0.12%
2023/07/26	6	66.60	1	67.30	67.10	5	11,341	0.04%
2023/07/25	1	68.80	0	0.00	68.20	1	11,414	0.01%
2023/07/13	0	0.00	1	71.30	70.90	-1	11,526	-0.01%
2023/07/11	1	69.90	0	0.00	69.90	1	11,521	0.01%
2023/07/10	0	0.00	4	70.08	69.70	-4	11,643	-0.03%
2023/07/07	1	69.00	3	69.10	69.10	-2	12,084	-0.02%
2023/07/06	1	69.60	1	70.10	70.10	0	12,369	0.00%
2023/07/04	1	70.20	1	70.20	70.40	0	12,939	0.00%
2023/07/03	2	70.35	0	0.00	70.10	2	13,198	0.02%
2023/06/30	3	70.17	1	70.40	70.80	2	13,756	0.01%
2023/06/29	1	72.40	1	72.80	72.20	0	13,957	0.00%
2023/06/27	9	71.53	5	70.90	70.80	4	13,928	0.03%
2023/06/26	4	73.05	5	73.14	73.00	-1	13,798	-0.01%
2023/06/21	15	74.66	4	74.73	74.60	11	13,909	0.08%
2023/06/20	1	77.60	1	77.40	77.40	0	13,709	0.00%
2023/06/16	2	78.10	12.1	77.90	78.50	-10.1	13,584	-0.07%
2023/06/15	5	75.30	0	0.00	75.30	5	13,317	0.04%
2023/06/14	8	75.60	1	76.80	76.20	7	13,331	0.05%
2023/06/13	0	0.00	4	74.53	74.80	-4	13,089	-0.03%
2023/06/12	0	0.00	6	73.02	72.90	-6	12,895	-0.05%
2023/06/08	13	70.30	1	71.00	70.20	12	12,837	0.09%
2023/06/05	1	72.10	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	7	73.17	72.90	-7	13,091	-0.05%
2023/06/01	4	71.75	0	0.00	71.40	4	12,992	0.03%
2023/05/31	0	0.00	8.3	72.98	73.50	-8.3	12,867	-0.06%
2023/05/30	0	0.00	3	71.70	71.90	-3	12,652	-0.02%
2023/05/29	0	0.00	1	71.20	71.20	-1	12,614	-0.01%
2023/05/25	1	71.30	9	71.27	72.40	-8	12,261	-0.07%
2023/05/22	1	69.90	2	71.90	70.10	-1	11,504	-0.01%
2023/05/19	0	0.00	8	69.68	69.90	-8	11,249	-0.07%
2023/05/17	2	67.00	20	68.00	68.00	-18	10,951	-0.16%
2023/05/08	2	64.95	0	0.00	64.80	2	10,677	0.02%
2023/05/05	5	66.74	0	0.00	66.70	5	10,645	0.05%
2023/05/04	0	0.00	2	67.90	68.00	-2	10,703	-0.02%
2023/05/02	3	66.63	2	66.60	66.70	1	10,809	0.01%
2023/04/28	7	66.43	11	67.24	67.80	-4	11,092	-0.04%
2023/04/27	0	0.00	1	65.20	65.60	-1	10,915	-0.01%
2023/04/26	3	63.50	2	64.00	64.10	1	10,929	0.01%
2023/04/25	2	63.75	0	0.00	63.50	2	10,897	0.02%
2023/04/24	0	0.00	1	65.40	64.20	-1	10,804	-0.01%
2023/04/21	2	65.50	4	64.60	64.50	-2	10,840	-0.02%
2023/04/20	4	65.43	4	65.88	65.50	0	10,849	0.00%
2023/04/19	2	67.30	1	66.90	67.00	1	10,886	0.01%
2023/04/18	0	0.00	1	67.10	67.30	-1	10,914	-0.01%
2023/04/14	2	67.90	0	0.00	67.60	2	11,065	0.02%
2023/04/12	3	69.50	2	69.40	69.10	1	10,786	0.01%
2023/04/11	0	0.00	12	68.76	68.20	-12	10,277	-0.12%
2023/04/10	7	66.73	8	67.30	66.70	-1	9,887	-0.01%
2023/04/07	2	67.90	9	68.48	68.60	-7	9,551	-0.07%
2023/04/06	0	0.00	1	66.10	66.40	-1	9,152	-0.01%
2023/03/31	6	66.60	31	66.46	66.50	-25	8,839	-0.28%
2023/03/30	4	64.20	10	64.72	63.90	-6	8,287	-0.07%
2023/03/29	5	61.72	5	60.90	61.00	0	7,940	0.00%
2023/03/28	1	63.00	4	62.70	62.50	-3	7,909	-0.04%
2023/03/27	3	63.20	0	0.00	63.20	3	7,836	0.04%
2023/03/24	1	63.10	13	62.86	63.30	-12	7,789	-0.15%
2023/03/23	0	0.00	1	60.10	59.80	-1	7,417	-0.01%
2023/03/21	1	58.60	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	13	59.88	59.30	-13	7,553	-0.17%
2023/03/16	10	58.10	0	0.00	57.70	10	7,489	0.13%
2023/03/09	12	59.29	0	0.00	59.10	12	8,062	0.15%
2023/03/08	0	0.00	13	60.57	61.00	-13	8,128	-0.16%
2023/03/07	0	0.00	2	58.70	58.50	-2	8,121	-0.02%
2023/03/06	0	0.00	1	58.10	57.70	-1	8,223	-0.01%
2023/03/03	1	57.50	2	57.90	57.90	-1	8,220	-0.01%
2023/03/02	0	0.00	1	57.00	57.30	-1	8,249	-0.01%
2023/03/01	4	57.38	0	0.00	57.30	4	8,250	0.05%
2023/02/24	3	58.40	0	0.00	58.40	3	8,296	0.04%
2023/02/22	2	58.60	0	0.00	58.70	2	8,649	0.02%
2023/02/17	0	0.00	4	59.78	59.70	-4	9,019	-0.04%
2023/02/16	0	0.00	7	59.89	59.70	-7	9,137	-0.08%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/14	0	0.00	2	58.70	58.40	-2	9,351	-0.02%
2023/02/09	2	57.50	0	0.00	58.00	2	9,686	0.02%
2023/02/06	1	58.20	0	0.00	58.10	1	9,798	0.01%
2023/02/02	1	59.70	2	60.00	59.90	-1	9,835	-0.01%
2023/02/01	0	0.00	3	57.70	58.20	-3	9,842	-0.03%
2023/01/31	6	58.78	0	0.00	57.80	6	9,858	0.06%
2023/01/30	6	60.30	21	60.25	60.30	-15	9,772	-0.15%
2023/01/16	0	0.00	14	57.21	57.50	-14	9,732	-0.14%
2023/01/12	2	56.50	0	0.00	56.20	2	10,227	0.02%
2023/01/11	0	0.00	1	57.00	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	2.1	57.19	56.50	-2.1	10,614	-0.02%
2023/01/09	0	0.00	8	56.14	56.70	-8	10,734	-0.07%
2023/01/06	3	53.97	13	55.02	55.00	-10	11,045	-0.09%
2023/01/05	2	55.50	2	55.00	54.90	0	11,150	0.00%
2023/01/04	12	54.00	0	0.00	54.10	12	11,365	0.11%
2023/01/03	0	0.00	8	52.90	53.00	-8	11,448	-0.07%
2022/12/28	4	51.80	0	0.00	51.30	4	11,959	0.03%
2022/12/22	10	51.60	0	0.00	51.70	10	12,618	0.08%
2022/12/21	2	51.85	1	51.70	51.50	1	12,675	0.01%
2022/12/20	6	52.35	0	0.00	52.00	6	12,632	0.05%
2022/12/19	1	54.10	0	0.00	53.70	1	12,685	0.01%
2022/12/16	10	54.70	1	54.70	54.50	9	12,705	0.07%
2022/12/15	1	55.60	5	55.74	55.90	-4	12,692	-0.03%
2022/12/14	1	55.60	0	0.00	55.50	1	12,755	0.01%
2022/12/13	2	55.05	0	0.00	54.80	2	12,848	0.02%
2022/12/12	0	0.00	1	54.30	54.80	-1	12,909	-0.01%
2022/12/09	6	53.72	0	0.00	53.70	6	13,049	0.05%
2022/12/08	2	53.80	1	54.30	54.00	1	13,003	0.01%
2022/12/06	9	54.41	0	0.00	54.30	9	12,971	0.07%
2022/12/02	5	56.12	4	56.25	56.10	1	12,759	0.01%
2022/12/01	1	57.20	6	58.70	57.50	-5	12,598	-0.04%
2022/11/30	3	56.57	4	56.60	56.80	-1	12,465	-0.01%
2022/11/29	7	56.90	4	56.80	57.20	3	12,256	0.02%
2022/11/28	3	58.60	0	0.00	58.50	3	12,021	0.02%
2022/11/23	0	0.00	2	59.60	59.80	-2	11,862	-0.02%
2022/11/22	0	0.00	3	58.87	59.20	-3	11,790	-0.03%
2022/11/21	10	58.99	1	58.40	58.40	9	11,699	0.08%
2022/11/18	302	61.43	14	60.99	60.70	288	11,515	2.50%	大買/鉅額交易
2022/11/17	1	58.60	0	0.00	58.90	1	11,262	0.01%
2022/11/15	0	0.00	1	59.10	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	3	60.07	59.90	-3	10,840	-0.03%
2022/11/11	1	58.70	11	59.65	59.80	-10	10,735	-0.09%
2022/11/10	1	57.20	0	0.00	58.00	1	10,519	0.01%
2022/11/09	0	0.00	5	58.00	58.10	-5	10,463	-0.05%
2022/11/08	0	0.00	2	57.10	57.10	-2	10,372	-0.02%
2022/11/07	13	55.39	11	56.60	56.90	2	10,263	0.02%
2022/11/04	7	54.57	0	0.00	54.90	7	10,120	0.07%
2022/11/03	0	0.00	6.5	55.77	56.00	-6.5	10,076	-0.06%
2022/11/02	0	0.00	2	54.70	54.80	-2	9,990	-0.02%
2022/11/01	2	54.00	0	0.00	54.00	2	9,994	0.02%
2022/10/31	2	53.40	0	0.00	54.50	2	10,018	0.02%
2022/10/28	6	53.40	0	0.00	53.10	6	9,982	0.06%
2022/10/25	1	55.00	0	0.00	54.10	1	9,873	0.01%
2022/10/24	1	56.30	0	0.00	55.60	1	9,777	0.01%
2022/10/21	0	0.00	1	56.60	55.70	-1	9,588	-0.01%
2022/10/20	202	54.72	7	55.09	55.70	195	9,364	2.08%	大買/鉅額交易
2022/10/19	2	54.45	2	53.80	53.80	0	9,033	0.00%
2022/10/18	1	55.00	0	0.00	55.80	1	8,832	0.01%
2022/10/17	3	54.20	3	55.60	56.20	0	8,778	0.00%
2022/10/14	0	0.00	18	54.52	55.20	-18	8,617	-0.21%
2022/10/13	2	51.70	5	52.10	51.40	-3	8,335	-0.04%
2022/10/12	0	0.00	21	52.53	52.70	-21	8,264	-0.25%
2022/10/11	8	49.76	5	49.10	49.75	3	8,133	0.04%
2022/10/06	0	0.00	1	51.00	50.20	-1	8,135	-0.01%
2022/10/05	1	51.00	32	51.06	51.40	-31	8,133	-0.38%
2022/10/04	50	49.00	58	49.71	49.95	-8	7,909	-0.10%
2022/10/03	3	47.15	2	47.55	47.55	1	7,827	0.01%
2022/09/30	0	0.00	5	47.60	48.95	-5	7,875	-0.06%
2022/09/29	0	0.00	1	47.20	47.15	-1	7,887	-0.01%
2022/09/28	0	0.00	1	45.65	45.50	-1	7,919	-0.01%
2022/09/26	14	45.67	0	0.00	45.65	14	8,021	0.17%
2022/09/22	3	46.37	0	0.00	46.80	3	8,624	0.03%
2022/09/21	3	47.08	577	47.18	47.15	-574	8,703	-6.60%	大賣/鉅額交易
2022/09/20	5	48.14	455	47.78	47.65	-450	8,687	-5.18%	大賣/鉅額交易
2022/09/19	10.1	48.45	0	0.00	48.60	10.1	8,575	0.12%
2022/09/16	12	49.13	800	49.08	49.10	-788	8,503	-9.27%	大賣/鉅額交易
2022/09/15	0.1	50.80	0	0.00	50.40	0.1	8,348	0.00%
2022/09/14	11	50.70	0	0.00	50.70	11	8,371	0.13%
2022/09/06	0	0.00	5	51.40	51.20	-5	8,481	-0.06%
2022/09/05	6	51.42	0	0.00	51.10	6	8,515	0.07%
2022/09/01	2	52.50	0	0.00	52.60	2	8,715	0.02%
2022/08/24	1.1	52.64	0	0.00	52.60	1.1	8,725	0.01%
2022/08/23	0	0.00	3	53.50	53.40	-3	8,861	-0.03%
2022/08/18	2	53.75	0	0.00	53.60	2	9,061	0.02%
2022/08/12	0	0.00	4	54.00	54.10	-4	9,083	-0.04%
2022/08/11	0	0.00	1	53.10	53.00	-1	9,076	-0.01%
2022/08/10	1	52.00	2	51.90	51.60	-1	9,107	-0.01%
2022/08/09	279	53.05	0	0.00	52.90	279	9,129	3.06%	大買/鉅額交易
2022/08/08	3	53.10	0	0.00	53.10	3	9,293	0.03%
2022/08/05	2	53.30	3	53.30	53.20	-1	9,286	-0.01%
2022/08/04	1	51.30	0	0.00	51.00	1	9,258	0.01%
2022/08/02	1	51.20	2	50.70	50.40	-1	9,277	-0.01%
2022/08/01	1	51.60	1	51.80	52.20	0	9,213	0.00%
2022/07/29	5	53.00	0	0.00	52.30	5	9,232	0.05%
2022/07/27	0	0.00	1	52.50	52.60	-1	9,368	-0.01%
2022/07/26	1	52.60	0	0.00	52.50	1	9,398	0.01%
2022/07/21	0	0.00	4	53.75	54.30	-4	9,328	-0.04%
2022/07/20	1	53.30	0	0.00	53.40	1	9,332	0.01%
2022/07/19	6	53.27	0	0.00	53.00	6	9,270	0.06%
2022/07/18	0	0.00	3	53.50	54.20	-3	9,209	-0.03%
2022/07/15	0	0.00	11	51.32	51.40	-11	8,975	-0.12%
2022/07/13	1	49.15	11	49.15	49.00	-10	8,893	-0.11%
2022/07/12	2	47.35	0	0.00	47.35	2	8,762	0.02%
2022/07/11	1	48.50	0	0.00	49.00	1	8,699	0.01%
2022/07/05	3	49.10	0	0.00	49.40	3	8,597	0.03%
2022/07/04	1	49.10	0	0.00	49.15	1	8,559	0.01%
2022/07/01	1	48.55	0	0.00	48.30	1	8,567	0.01%
2022/06/30	29	49.58	0	0.00	49.40	29	8,490	0.34%
2022/06/29	51	57.11	0	0.00	57.10	51	8,100	0.63%
2022/06/28	14	58.85	0	0.00	58.90	14	8,053	0.17%
2022/06/23	5	58.00	0	0.00	58.30	5	8,157	0.06%
2022/06/22	3	58.33	4	58.90	58.10	-1	8,481	-0.01%
2022/06/21	6	60.00	0	0.00	60.00	6	8,867	0.07%
2022/06/20	2	59.70	0	0.00	59.50	2	8,978	0.02%
2022/06/17	4	59.73	0	0.00	60.10	4	9,071	0.04%
2022/06/16	1	60.40	0	0.00	60.40	1	9,037	0.01%
2022/06/15	2	61.90	0	0.00	61.20	2	9,029	0.02%
2022/06/13	12	62.21	1	62.20	62.20	11	9,249	0.12%
2022/06/10	5	65.10	2	64.90	65.10	3	9,214	0.03%
2022/06/09	5	65.50	0	0.00	65.70	5	9,270	0.05%
2022/06/07	0	0.00	5	66.10	65.80	-5	9,453	-0.05%
2022/06/02	0	0.00	0.1	67.00	66.80	-0.1	9,621	0.00%
2022/05/31	2	65.25	1	66.80	66.80	1	9,935	0.01%
2022/05/30	0	0.00	10	65.70	65.80	-10	9,947	-0.10%
2022/05/26	10	63.80	0	0.00	63.50	10	9,990	0.10%
2022/05/24	0.1	64.60	0	0.00	64.30	0.1	10,158	0.00%
2022/05/23	3	66.50	0	0.00	66.40	3	10,161	0.03%
2022/05/16	2	66.90	4	67.55	66.90	-2	11,396	-0.02%
2022/05/09	5	65.10	0	0.00	65.10	5	11,659	0.04%
2022/05/06	0	0.00	16	66.09	66.80	-16	11,759	-0.14%
2022/05/05	0	0.00	15	67.14	67.00	-15	11,942	-0.13%
2022/04/29	0	0.00	3.1	65.54	65.60	-3.1	11,874	-0.03%
2022/04/28	5	64.50	5	64.30	64.20	0	11,991	0.00%
2022/04/27	1	61.90	21	62.24	63.20	-20	11,955	-0.17%
2022/04/25	2	65.00	10	64.70	64.30	-8	11,900	-0.07%
2022/04/21	1	65.90	0	0.00	66.90	1	11,799	0.01%
2022/04/18	1	63.70	0	0.00	63.80	1	11,730	0.01%
2022/04/15	17	63.87	5	63.60	63.90	12	11,730	0.10%
2022/04/14	11.1	64.41	0	0.00	64.10	11.1	11,775	0.09%
2022/04/12	10.1	65.30	5	65.90	65.50	5.1	11,716	0.04%
2022/04/11	4	66.05	0	0.00	66.80	4	11,656	0.03%
2022/04/08	0	0.00	2	67.00	66.80	-2	11,691	-0.02%
2022/04/07	2	66.25	0	0.00	66.20	2	11,833	0.02%
2022/04/06	9	66.77	0	67.40	66.60	9	11,677	0.08%
2022/04/01	2	69.20	0	0.00	69.20	2	11,474	0.02%
2022/03/31	1	69.90	0	0.00	69.20	1	11,373	0.01%
2022/03/30	5	69.50	0	0.00	69.30	5	11,324	0.04%
2022/03/29	7	69.04	0	0.00	69.00	7	11,401	0.06%
2022/03/28	2	68.00	0	0.00	69.80	2	11,703	0.02%
2022/03/25	22.1	69.54	7	69.04	68.90	15.1	11,833	0.13%
2022/03/24	34.1	70.70	7	71.20	71.30	27.1	11,633	0.23%
2022/03/23	3	73.50	0	0.00	73.70	3	11,227	0.03%
2022/03/22	3	73.70	0	0.00	74.00	3	11,175	0.03%
2022/03/18	5	74.10	1	74.60	74.80	4	11,147	0.04%
2022/03/17	0	0.00	2	73.50	74.20	-2	11,151	-0.02%
2022/03/16	12	72.02	2	71.00	70.90	10	11,085	0.09%
2022/03/15	8.1	73.60	15	74.27	73.00	-6.9	10,921	-0.06%
2022/03/14	1	75.50	0	0.00	75.70	1	10,970	0.01%
2022/03/11	11	75.22	5	75.50	75.60	6	10,971	0.05%
2022/03/10	17	76.28	9	76.92	76.70	8	11,079	0.07%
2022/03/08	3	76.03	2	74.80	74.70	1	12,369	0.01%
2022/03/07	10	76.87	2.1	77.07	76.90	7.9	12,479	0.06%
2022/03/04	2	81.90	3	81.90	81.60	-1	12,687	-0.01%
2022/03/03	2	81.75	10	82.69	82.60	-8	12,750	-0.06%
2022/03/02	2	79.35	3.1	79.61	79.70	-1.1	12,753	-0.01%
2022/03/01	0	0.00	9	79.83	79.90	-9	12,792	-0.07%
2022/02/25	2	77.30	7	77.37	77.10	-5	12,808	-0.04%
2022/02/24	1	76.80	2	76.30	76.30	-1	13,186	-0.01%
2022/02/23	2	79.00	1	80.00	79.00	1	13,782	0.01%
2022/02/22	3.2	78.29	0	0.00	78.70	3.2	13,846	0.02%
2022/02/21	6.2	81.48	0	0.00	80.40	6.2	13,791	0.04%
2022/02/18	2	82.45	16	82.67	83.50	-14	13,757	-0.10%
2022/02/17	1	82.80	48	82.74	82.70	-47	13,560	-0.35%
2022/02/16	0	0.00	19	80.44	80.50	-19	13,157	-0.14%
2022/02/15	0	0.00	3	79.30	78.80	-3	12,947	-0.02%
2022/02/14	0	0.00	15	78.01	78.70	-15	12,952	-0.12%
2022/02/11	1	78.20	12	79.06	79.00	-11	13,023	-0.08%
2022/02/10	2	78.50	2.5	78.86	79.00	-0.5	13,004	0.00%
2022/02/09	0	0.00	18	78.56	78.50	-18	13,050	-0.14%
2022/02/08	1	76.90	2	77.50	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	4	75.83	76.40	-4	13,149	-0.03%
2022/01/24	1	72.30	2	72.60	72.60	-1	13,311	-0.01%
2022/01/21	4	72.43	0	0.00	72.30	4	13,394	0.03%
2022/01/19	0	0.00	1	75.20	75.20	-1	13,604	-0.01%
2022/01/13	2	74.20	2	75.05	74.60	0	13,705	0.00%
2022/01/12	0	0.00	1	74.60	74.40	-1	13,660	-0.01%
2022/01/11	1	73.40	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	1	74.10	74.90	-1	13,727	-0.01%
2022/01/07	2.5	74.36	0	0.00	73.70	2.5	13,863	0.02%
2022/01/06	3	73.70	1	73.50	73.80	2	13,995	0.01%
2022/01/05	3	76.00	1	76.40	75.90	2	14,067	0.01%
2022/01/04	0	0.00	2	76.95	77.20	-2	14,085	-0.01%
2022/01/03	3	77.10	2	77.45	76.20	1	14,124	0.01%
2021/12/30	0	0.00	10	78.05	78.10	-10	14,152	-0.07%
2021/12/28	2	76.55	3	76.60	76.70	-1	14,486	-0.01%
2021/12/27	1	76.50	2	76.60	76.60	-1	14,579	-0.01%
2021/12/24	1	76.10	3	76.60	75.70	-2	14,725	-0.01%
2021/12/23	11	76.42	2	76.45	75.90	9	15,123	0.06%
2021/12/22	5	77.36	9	78.99	76.50	-4	15,403	-0.03%
2021/12/21	6	77.82	5	77.98	76.80	1	15,245	0.01%
2021/12/20	2	76.40	3	77.57	75.90	-1	15,025	-0.01%
2021/12/17	1	75.40	0	0.00	75.70	1	14,877	0.01%
2021/12/16	4	75.65	1	77.10	76.00	3	14,944	0.02%
2021/12/15	0	0.00	1	76.40	76.00	-1	14,956	-0.01%
2021/12/14	4	75.35	2	75.30	74.80	2	15,006	0.01%
2021/12/13	0	0.00	1	77.60	76.60	-1	14,963	-0.01%
2021/12/10	2	76.75	2	77.90	77.80	0	15,132	0.00%
2021/12/09	0	0.00	3	77.63	77.50	-3	15,118	-0.02%
2021/12/08	4	77.55	3	77.33	76.90	1	15,080	0.01%
2021/12/07	3	77.60	0	0.00	77.50	3	14,987	0.02%
2021/12/06	7	77.47	10	77.39	77.50	-3	14,955	-0.02%
2021/12/03	11	78.06	2	79.00	78.80	9	14,926	0.06%
2021/12/02	1	79.60	65	79.30	79.80	-64	14,545	-0.44%
2021/12/01	2	75.25	11	75.80	76.00	-9	13,754	-0.07%
2021/11/30	4	75.00	26	75.90	74.20	-22	13,587	-0.16%
2021/11/29	3	72.37	4	73.63	73.30	-1	13,246	-0.01%
2021/11/26	2	73.85	16	73.56	73.50	-14	13,296	-0.11%
2021/11/25	2	74.80	10	74.40	74.40	-8	13,187	-0.06%
2021/11/24	0	0.00	1	76.00	75.40	-1	13,138	-0.01%
2021/11/23	7	75.49	13	75.78	75.70	-6	13,139	-0.05%
2021/11/22	6	75.42	35	74.59	75.40	-29	12,838	-0.23%
2021/11/19	6	70.28	1	69.60	69.60	5	12,097	0.04%
2021/11/18	2	71.30	8	71.19	71.60	-6	12,059	-0.05%
2021/11/17	1	70.60	4	71.68	71.00	-3	12,046	-0.02%
2021/11/16	5	70.40	7	70.17	70.80	-2	12,080	-0.02%
2021/11/15	3	70.10	3	70.27	70.30	0	12,217	0.00%
2021/11/12	0	0.00	7	68.41	68.70	-7	12,256	-0.06%
2021/11/11	2	68.25	1	68.90	68.00	1	12,517	0.01%
2021/11/10	5	69.64	3	69.73	69.90	2	12,744	0.02%
2021/11/09	2	68.35	3	68.60	68.70	-1	12,955	-0.01%
2021/11/08	0	0.00	4	67.35	67.60	-4	13,118	-0.03%
2021/11/05	2	65.75	27	65.60	65.70	-25	13,668	-0.18%
2021/11/04	8	67.00	2.9	66.76	66.70	5.1	13,805	0.04%
2021/11/03	6	68.52	5	68.56	68.60	1	13,729	0.01%
2021/11/02	2	68.05	3	68.13	66.50	-1	13,653	-0.01%
2021/11/01	1	67.90	11	67.51	67.00	-10	13,621	-0.07%
2021/10/29	0	0.00	9	67.00	66.50	-9	13,787	-0.07%
2021/10/28	3	66.73	4	66.80	66.50	-1	13,799	-0.01%
2021/10/27	0	0.00	13	65.92	66.20	-13	13,851	-0.09%
2021/10/26	5	63.50	0	0.00	63.70	5	13,765	0.04%
2021/10/19	0	0.00	2	63.50	63.50	-2	14,374	-0.01%
2021/10/18	1	63.80	1	62.50	62.70	0	14,627	0.00%
2021/10/15	8	63.70	8	63.80	63.70	0	15,092	0.00%
2021/10/14	0	0.00	6	61.90	62.30	-6	15,126	-0.04%
2021/10/13	8	59.70	6	60.23	59.40	2	15,201	0.01%
2021/10/12	2	60.00	6	61.08	61.00	-4	15,328	-0.03%
2021/10/08	1	61.90	2	62.90	61.60	-1	15,434	-0.01%
2021/10/07	7	61.80	0	0.00	61.60	7	15,727	0.04%
2021/10/06	13	62.54	0	0.00	61.40	13	16,326	0.08%
2021/10/05	4	63.43	4	64.62	64.60	0	16,722	0.00%
2021/10/04	0	0.00	1	65.00	64.90	-1	16,830	-0.01%
2021/10/01	1	64.30	9	65.09	64.30	-8	16,962	-0.05%
2021/09/30	13	66.92	3	67.53	65.90	10	17,021	0.06%
2021/09/29	1	64.60	9	66.87	67.20	-8	16,775	-0.05%
2021/09/28	4	65.33	33	66.46	66.30	-29	16,631	-0.17%
2021/09/24	1	64.90	1	64.60	64.90	0	16,907	0.00%
2021/09/23	0	0.00	5	64.50	64.40	-5	17,098	-0.03%
2021/09/22	4	62.68	0	0.00	63.00	4	17,247	0.02%
2021/09/15	21	64.97	100	64.00	64.00	-79	18,073	-0.44%
2021/09/13	3	66.87	0	0.00	65.80	3	18,298	0.02%
2021/09/10	0	0.00	5	65.90	66.80	-5	18,621	-0.03%
2021/09/09	1	64.60	1	65.20	65.60	0	18,639	0.00%
2021/09/08	5	64.02	7	64.37	64.30	-2	18,710	-0.01%
2021/09/07	30	65.36	2	65.50	65.20	28	18,732	0.15%
2021/09/06	4	66.78	5	67.00	66.40	-1	18,731	-0.01%
2021/09/03	3	66.57	2	66.20	66.00	1	18,706	0.01%
2021/09/02	1	67.50	2	66.80	66.20	-1	18,806	-0.01%
2021/09/01	2	66.40	14	67.92	68.10	-12	19,005	-0.06%
2021/08/31	3	66.10	0	66.40	66.40	3	18,924	0.02%
2021/08/30	2	65.80	1	65.70	66.40	1	19,147	0.01%
2021/08/27	6	64.78	8	64.80	65.00	-2	19,410	-0.01%
2021/08/26	2	65.80	4	65.50	65.30	-2	19,518	-0.01%
2021/08/25	0	0.00	1	67.00	67.00	-1	19,468	-0.01%
2021/08/24	3	66.13	1	67.90	66.00	2	19,624	0.01%
2021/08/23	1	66.70	0	0.00	66.80	1	19,651	0.01%
2021/08/20	4	64.60	0	0.00	64.60	4	19,882	0.02%
2021/08/19	12	66.08	5	66.02	65.70	7	19,903	0.04%
2021/08/18	4	67.40	13	68.75	69.00	-9	19,830	-0.05%
2021/08/17	2	66.30	4	66.73	66.60	-2	19,940	-0.01%
2021/08/16	11	65.41	3	64.67	66.30	8	19,744	0.04%
2021/08/13	28	64.51	2	64.35	64.30	26	19,530	0.13%
2021/08/12	6	66.30	11	66.07	66.30	-5	19,218	-0.03%
2021/08/11	34	67.84	1	69.00	67.30	33	19,072	0.17%
2021/08/10	30	71.64	0	0.00	70.90	30	18,705	0.16%
2021/08/09	2	72.50	0	0.00	73.70	2	18,666	0.01%
2021/08/06	5	74.02	1	74.10	73.60	4	18,793	0.02%
2021/08/05	5	74.92	5	75.22	75.20	0	19,056	0.00%
2021/08/04	19	75.92	30	75.71	75.50	-11	19,443	-0.06%
2021/08/03	4	75.40	13	75.18	75.80	-9	19,608	-0.05%
2021/08/02	3	74.63	12	74.63	74.50	-9	19,682	-0.05%
2021/07/30	3	72.10	7	72.50	72.30	-4	19,769	-0.02%
2021/07/29	10.2	72.10	9	72.38	72.00	1.2	19,921	0.01%
2021/07/28	10	71.90	1	72.20	72.20	9	20,073	0.04%
2021/07/27	27	73.88	1	74.10	73.30	26	20,281	0.13%
2021/07/26	2	73.60	5	73.56	73.50	-3	20,386	-0.01%
2021/07/23	8	73.19	2	74.25	73.40	6	20,489	0.03%
2021/07/22	7	73.87	26	74.10	73.70	-19	20,352	-0.09%
2021/07/21	47	72.19	2	72.65	71.50	45	20,224	0.22%
2021/07/20	10	74.93	3	75.00	74.50	7	19,822	0.04%
2021/07/19	26	75.77	0	0.00	75.60	26	19,898	0.13%
2021/07/16	35	77.39	21	77.38	77.40	14	20,109	0.07%
2021/07/15	18	78.59	6	78.70	78.60	12	20,084	0.06%
2021/07/14	8	77.90	14	78.23	77.80	-6	20,052	-0.03%
2021/07/13	18	77.01	30.2	78.41	76.90	-12.2	19,790	-0.06%
2021/07/12	77	77.64	20	76.40	76.40	57	19,185	0.30%
2021/07/09	8	77.64	2	77.05	78.60	6	18,599	0.03%
2021/07/08	4	78.68	0	0.00	78.40	4	18,659	0.02%
2021/07/07	4	79.63	4	80.10	79.50	0	18,813	0.00%
2021/07/06	19	79.20	2	79.45	79.10	17	19,223	0.09%
2021/07/05	11	80.16	3.3	80.44	80.40	7.7	19,693	0.04%
2021/07/02	2	79.65	6	79.88	79.50	-4	19,631	-0.02%
2021/07/01	10	78.45	2	78.10	78.00	8	19,620	0.04%
2021/06/30	11	79.29	0	0.00	79.70	11	19,992	0.06%
2021/06/29	7	79.86	10	81.43	79.30	-3	20,802	-0.01%
2021/06/28	3	80.97	10	81.65	81.20	-7	20,711	-0.03%
2021/06/25	5	80.00	4	80.80	80.00	1	20,404	0.00%
2021/06/24	0	0.00	6	77.05	77.60	-6	20,025	-0.03%
2021/06/23	12	74.96	8	75.83	76.60	4	19,915	0.02%
2021/06/22	6	75.58	4	75.65	75.20	2	19,616	0.01%
2021/06/21	20	75.62	0	0.00	74.70	20	19,487	0.10%
2021/06/18	0	0.00	14	79.52	78.90	-14	19,175	-0.07%
2021/06/17	15	78.36	1	78.30	78.90	14	19,169	0.07%
2021/06/16	2	79.10	3	79.83	79.10	-1	19,225	-0.01%
2021/06/15	2	78.40	0	0.00	78.70	2	19,348	0.01%
2021/06/11	2	78.70	4	79.83	78.80	-2	19,304	-0.01%
2021/06/10	5	78.56	5	78.76	79.50	0	19,253	0.00%
2021/06/09	29	77.82	1	77.60	77.20	28	19,120	0.15%
2021/06/08	1	79.80	2	79.80	80.10	-1	19,109	-0.01%
2021/06/07	29	79.74	1	79.40	79.40	28	19,165	0.15%
2021/06/04	17	82.44	0	0.00	82.20	17	19,066	0.09%
2021/06/03	2	83.75	6	83.27	83.60	-4	18,935	-0.02%
2021/06/02	4	80.85	3	82.30	81.60	1	18,891	0.01%
2021/06/01	12	81.91	0	0.00	81.30	12	19,089	0.06%
2021/05/31	15	81.53	5	81.50	81.90	10	19,265	0.05%
2021/05/28	1	80.50	11	81.40	80.60	-10	19,541	-0.05%
2021/05/27	4	77.38	2	78.15	78.30	2	19,505	0.01%
2021/05/26	4	77.83	1	78.40	77.80	3	19,647	0.02%
2021/05/25	3	78.03	3	78.47	78.80	0	19,919	0.00%
2021/05/24	1	74.70	11	75.20	76.60	-10	20,106	-0.05%
2021/05/21	7	77.03	1	78.00	76.30	6	20,324	0.03%
2021/05/20	0	0.00	1	74.60	75.20	-1	20,659	0.00%
2021/05/19	4	74.83	5	74.92	75.10	-1	21,212	0.00%
2021/05/18	6	75.95	6	75.95	76.80	0	21,152	0.00%
2021/05/17	2	72.60	4	71.37	71.70	-2	21,207	-0.01%
2021/05/14	12	74.51	2	76.10	73.00	10	21,068	0.05%
2021/05/13	4	73.35	4	75.08	74.30	0	20,903	0.00%
2021/05/12	11	72.74	8	73.58	73.40	3	20,714	0.01%
2021/05/11	15	77.99	3	77.17	76.50	12	20,739	0.06%
2021/05/10	2	83.90	2	83.40	82.10	0	20,746	0.00%
2021/05/07	3	84.83	2	85.20	85.50	1	20,756	0.00%
2021/05/06	2	85.60	2	84.20	82.90	0	20,692	0.00%
2021/05/05	8	84.13	0	0.00	82.70	8	20,497	0.04%
2021/05/04	5	85.94	2	84.30	85.30	3	20,372	0.01%
2021/05/03	12	89.13	1	87.90	87.70	11	20,113	0.05%
2021/04/29	10	92.30	0	0.00	91.60	10	19,847	0.05%
2021/04/28	2	94.20	1	95.50	94.40	1	19,756	0.01%
2021/04/27	16	94.84	0	0.00	94.00	16	19,929	0.08%
2021/04/26	3	94.83	5	95.96	95.90	-2	19,902	-0.01%
2021/04/23	6	93.07	7	94.44	94.40	-1	19,919	-0.01%
2021/04/22	20	95.09	4	96.10	93.40	16	19,931	0.08%
2021/04/21	10	98.85	0	0.00	98.30	10	19,622	0.05%
2021/04/20	1	100.00	0	0.00	99.70	1	19,558	0.01%
2021/04/19	1	99.80	0	0.00	99.40	1	19,730	0.01%
2021/04/16	4	99.50	0	0.00	98.70	4	20,139	0.02%
2021/04/15	0	0.00	2	99.10	99.00	-2	20,435	-0.01%
2021/04/14	2	102.50	1	100.00	99.70	1	20,480	0.00%
2021/04/13	3	101.67	6	102.42	100.00	-3	20,503	-0.01%
2021/04/12	6	100.10	1	99.80	99.10	5	20,485	0.02%
2021/04/09	8	101.39	16	100.80	102.50	-8	20,283	-0.04%
2021/04/08	9	98.13	9	98.31	98.30	0	19,732	0.00%
2021/04/07	2	96.95	2	97.90	97.10	0	19,728	0.00%
2021/04/06	16	97.94	1	97.60	97.30	15	19,707	0.08%
2021/04/01	2	98.85	38	98.93	100.50	-36	19,449	-0.19%
2021/03/31	6	93.13	5	93.28	91.90	1	18,561	0.01%
2021/03/30	1	90.90	1	92.40	92.20	0	18,589	0.00%
2021/03/29	2	91.15	0	0.00	91.20	2	18,703	0.01%
2021/03/26	0	0.00	3	91.60	91.90	-3	18,884	-0.02%
2021/03/25	2	88.90	0	0.00	89.60	2	19,032	0.01%
2021/03/24	5	90.26	0	0.00	90.00	5	19,048	0.03%
2021/03/23	1	91.40	2	92.60	91.70	-1	19,141	-0.01%
2021/03/22	4	90.73	0	0.00	90.90	4	19,233	0.02%
2021/03/19	5	92.70	0	0.00	92.50	5	19,282	0.03%
2021/03/18	0	0.00	29	94.93	95.50	-29	19,232	-0.15%
2021/03/17	3	91.93	0	0.00	91.90	3	19,428	0.02%
2021/03/16	1	93.40	7	94.07	93.40	-6	19,642	-0.03%
2021/03/15	1	92.30	3	92.40	93.20	-2	19,972	-0.01%
2021/03/12	0	0.00	15	93.35	93.50	-15	20,216	-0.07%
2021/03/11	2	90.80	22	90.56	91.40	-20	20,465	-0.10%
2021/03/10	1	87.70	3	89.07	87.60	-2	21,091	-0.01%
2021/03/09	17	87.15	1	88.30	86.70	16	21,468	0.07%
2021/03/08	2	90.55	8	91.53	88.60	-6	22,177	-0.03%
2021/03/05	12	88.91	0	0.00	89.70	12	22,681	0.05%
2021/03/04	7	92.57	4	93.23	91.80	3	22,635	0.01%
2021/03/03	4	91.93	1	95.00	92.00	3	22,511	0.01%
2021/03/02	3	96.17	8	99.31	95.50	-5	22,276	-0.02%
2021/02/26	20	96.97	10	97.02	96.50	10	22,274	0.04%
2021/02/25	7	98.83	11	100.29	98.50	-4	22,237	-0.02%
2021/02/24	17	97.55	9	99.22	96.60	8	22,219	0.04%
2021/02/23	12	95.27	5	98.60	98.40	7	21,957	0.03%
2021/02/22	0	0.00	6	97.23	97.10	-6	21,922	-0.03%
2021/02/19	8	93.19	37	93.15	93.00	-29	21,797	-0.13%
2021/02/18	1	90.30	5	90.00	89.90	-4	21,892	-0.02%
2021/02/17	3	89.90	10	90.75	89.90	-7	22,303	-0.03%
2021/02/05	7	87.20	2	88.10	86.70	5	22,090	0.02%
2021/02/04	2	85.65	1	86.60	86.60	1	22,357	0.00%
2021/02/03	2	86.85	3	87.67	86.30	-1	22,408	0.00%
2021/02/02	5	88.16	13	88.21	86.90	-8	22,289	-0.04%
2021/02/01	6	83.82	18	85.24	86.30	-12	21,772	-0.06%
2021/01/29	0	0.00	2	82.10	79.90	-2	21,489	-0.01%
2021/01/28	4	80.08	1	79.10	79.40	3	21,291	0.01%
2021/01/27	8	82.41	0	0.00	82.50	8	21,208	0.04%
2021/01/26	2	83.55	0	0.00	83.00	2	21,177	0.01%
2021/01/25	3	84.03	1	84.80	85.10	2	21,098	0.01%
2021/01/22	2	84.90	777	84.99	85.40	-775	21,067	-3.68%	大賣/鉅額交易
2021/01/21	0	0.00	2	86.40	85.80	-2	21,102	-0.01%
2021/01/20	7	86.56	16	85.82	84.30	-9	21,175	-0.04%
2021/01/19	1	87.30	1	86.20	86.80	0	21,044	0.00%
2021/01/18	5	84.24	0	0.00	86.00	5	21,034	0.02%
2021/01/15	18	87.22	1	86.50	86.20	17	20,941	0.08%
2021/01/14	3	89.70	7	90.89	89.80	-4	20,784	-0.02%
2021/01/13	5	88.10	1	88.70	88.70	4	20,666	0.02%
2021/01/12	6	88.98	1	92.30	87.70	5	20,534	0.02%
2021/01/11	71	91.74	2	91.70	91.20	69	20,327	0.34%
2021/01/08	2	94.25	18	95.84	96.70	-16	19,981	-0.08%
2021/01/07	4	92.85	7	93.11	92.80	-3	19,808	-0.02%
2021/01/06	11	91.49	8	92.39	91.50	3	20,333	0.01%
2021/01/05	6	92.17	5	92.36	90.50	1	20,428	0.00%
2021/01/04	0	0.00	7.7	90.43	90.70	-7.7	20,516	-0.04%
2020/12/31	3	86.47	0	0.00	86.80	3	20,634	0.01%
2020/12/29	9	87.10	0	0.00	87.00	9	21,092	0.04%
2020/12/28	5	87.70	21	88.41	89.10	-16	21,056	-0.08%
2020/12/25	3	84.73	6	85.43	84.00	-3	20,958	-0.01%
2020/12/24	2	84.15	6	85.37	85.30	-4	21,220	-0.02%
2020/12/23	2	80.50	6	81.83	83.00	-4	21,196	-0.02%
2020/12/22	4	81.93	61	81.58	81.20	-57	21,100	-0.27%
2020/12/21	12	85.64	0.3	84.50	84.20	11.7	20,900	0.06%
2020/12/18	0	0.00	2	85.60	84.80	-2	20,833	-0.01%
2020/12/17	2	86.35	3.1	87.08	85.70	-1.1	20,928	-0.01%
2020/12/16	0	0.00	9	86.39	85.80	-9	20,906	-0.04%
2020/12/15	1	84.10	1	86.30	84.10	0	20,956	0.00%
2020/12/11	21	86.06	19	84.72	85.30	2	21,155	0.01%
2020/12/10	9	89.04	8	89.04	88.30	1	20,817	0.00%
2020/12/09	0	0.00	7	90.19	91.90	-7	20,778	-0.03%
2020/12/08	3	86.27	19	88.11	88.00	-16	20,368	-0.08%
2020/12/07	1	88.30	11	89.12	88.30	-10	20,163	-0.05%
2020/12/04	12	88.09	25	88.30	87.60	-13	19,684	-0.07%
2020/12/03	4	83.63	7	83.83	83.80	-3	19,057	-0.02%
2020/12/02	171	81.50	39	81.61	81.50	132	18,803	0.70%	大買/鉅額交易
2020/12/01	11	76.74	100	74.39	76.90	-89	17,987	-0.49%
2020/11/30	1	72.10	3	72.73	72.40	-2	17,621	-0.01%
2020/11/27	21	71.70	7	71.70	71.30	14	17,549	0.08%
2020/11/26	0	0.00	25	70.49	70.70	-25	17,401	-0.14%
2020/11/25	4	70.15	3	70.90	69.30	1	17,496	0.01%
2020/11/24	6	71.52	9	71.22	71.00	-3	17,273	-0.02%
2020/11/23	0	0.00	10	71.41	71.60	-10	17,100	-0.06%
2020/11/20	1	68.90	10	68.50	68.80	-9	16,876	-0.05%
2020/11/19	0	0.00	5	67.96	67.80	-5	16,884	-0.03%
2020/11/18	3	66.83	8	67.50	67.00	-5	16,738	-0.03%
2020/11/17	9	66.30	43.1	66.76	67.10	-34.1	16,602	-0.21%
2020/11/16	338	64.02	39	64.30	64.20	299	16,250	1.84%	大買/鉅額交易
2020/11/13	0	0.00	5	62.10	62.20	-5	16,244	-0.03%
2020/11/12	1	61.90	15	61.75	62.00	-14	16,291	-0.09%
2020/11/11	14	59.64	0	0.00	60.00	14	16,016	0.09%
2020/11/10	0	0.00	2	60.40	60.60	-2	15,986	-0.01%
2020/11/09	3	60.60	5	60.50	60.40	-2	15,981	-0.01%
2020/11/06	0	0.00	2	60.00	59.80	-2	16,189	-0.01%
2020/11/05	0	0.00	1	59.30	59.40	-1	16,279	-0.01%
2020/11/04	2	58.30	0	0.00	59.00	2	16,418	0.01%
2020/11/03	2	58.90	1	59.10	58.80	1	16,611	0.01%
2020/11/02	5	57.60	0	0.00	57.80	5	17,090	0.03%
2020/10/30	10	58.00	0	0.00	57.80	10	17,354	0.06%
2020/10/29	1	58.50	0	0.00	58.20	1	17,450	0.01%
2020/10/28	7	58.39	10	58.30	58.30	-3	17,486	-0.02%
2020/10/27	2	60.05	0	0.00	59.50	2	17,421	0.01%
2020/10/26	16	60.46	0	0.00	60.50	16	17,388	0.09%
2020/10/23	1	61.40	0	0.00	61.40	1	17,414	0.01%
2020/10/21	5	62.00	6	61.75	61.90	-1	17,508	-0.01%
2020/10/20	0	0.00	13	61.73	62.10	-13	17,661	-0.07%
2020/10/19	0	0.00	11	61.45	61.80	-11	17,705	-0.06%
2020/10/16	5	60.38	1	60.50	60.10	4	17,779	0.02%
2020/10/15	1	61.70	6	62.13	61.50	-5	17,777	-0.03%
2020/10/14	0	0.00	30	62.65	62.30	-30	17,593	-0.17%
2020/10/13	3	59.37	19	61.11	61.40	-16	16,959	-0.09%
2020/10/12	1	60.50	11	60.95	60.50	-10	16,700	-0.06%
2020/10/08	8	58.83	10	59.27	59.40	-2	16,548	-0.01%
2020/10/07	3	58.70	33	58.93	59.60	-30	16,572	-0.18%
2020/10/06	0	0.00	3	56.60	56.60	-3	16,497	-0.02%
2020/10/05	3	56.30	7	57.70	56.30	-4	16,602	-0.02%
2020/09/30	0	0.00	16	56.97	57.50	-16	16,613	-0.10%
2020/09/29	1	56.30	7	56.50	56.90	-6	16,445	-0.04%
2020/09/28	5	55.40	11	54.78	55.10	-6	16,302	-0.04%
2020/09/24	1	52.50	5	53.70	52.90	-4	16,402	-0.02%
2020/09/23	11	53.68	0	0.00	53.30	11	16,387	0.07%
2020/09/22	3	55.43	11	55.75	54.90	-8	16,460	-0.05%
2020/09/21	0	0.00	2	56.90	56.60	-2	16,429	-0.01%
2020/09/18	2	56.80	4	56.80	56.30	-2	16,524	-0.01%
2020/09/17	7	55.94	17	56.25	56.80	-10	16,514	-0.06%
2020/09/16	0	0.00	4	55.03	55.20	-4	16,235	-0.02%
2020/09/15	0	0.00	4	55.20	54.50	-4	16,257	-0.02%
2020/09/14	3	55.00	4	54.43	54.80	-1	16,423	-0.01%
2020/09/11	0	0.00	1	53.00	53.30	-1	16,317	-0.01%
2020/09/10	4	53.20	3	53.40	53.00	1	16,426	0.01%
2020/09/09	13	53.87	0	0.00	54.20	13	16,440	0.08%
2020/09/08	1	55.00	5	54.52	54.80	-4	16,605	-0.02%
2020/09/07	2	54.30	16	54.79	54.30	-14	16,587	-0.08%
2020/09/04	2	51.85	0	0.00	52.80	2	16,544	0.01%
2020/09/03	2	52.60	5	53.18	53.20	-3	16,641	-0.02%
2020/09/02	2	51.75	3	50.90	51.10	-1	16,572	-0.01%
2020/09/01	3	51.60	1	51.90	52.30	2	16,880	0.01%
2020/08/31	5	53.28	0	0.00	51.90	5	17,363	0.03%
2020/08/28	1	53.90	3	53.67	53.90	-2	17,704	-0.01%
2020/08/27	3	54.00	2	54.20	54.00	1	17,922	0.01%
2020/08/26	2	53.70	7	53.36	53.40	-5	17,981	-0.03%
2020/08/25	2	52.20	5	52.58	53.00	-3	17,901	-0.02%
2020/08/24	3	50.93	2	50.70	51.00	1	17,951	0.01%
2020/08/21	3	49.70	3	49.82	49.85	0	18,240	0.00%
2020/08/20	8	49.77	16	50.39	49.20	-8	18,129	-0.04%
2020/08/19	22	52.29	6	52.25	51.80	16	17,858	0.09%
2020/08/18	2	55.10	3	55.23	55.10	-1	17,340	-0.01%
2020/08/17	7	54.57	0	0.00	54.40	7	17,246	0.04%
2020/08/14	4	54.63	6	55.02	55.10	-2	17,223	-0.01%
2020/08/13	10	55.37	3	55.40	55.40	7	17,202	0.04%
2020/08/12	20	54.79	1	54.70	55.10	19	17,282	0.11%
2020/08/11	7	55.59	13	55.40	55.70	-6	17,177	-0.03%
2020/08/10	1	54.00	1	54.40	54.40	0	17,148	0.00%
2020/08/07	52	55.02	0	0.00	55.00	52	17,295	0.30%
2020/08/06	30	56.56	2	56.80	56.40	28	17,063	0.16%
2020/08/05	14	58.17	2	58.00	58.00	12	16,667	0.07%
2020/08/04	19	58.72	0	0.00	58.70	19	16,474	0.12%
2020/08/03	3	59.63	0	0.00	59.30	3	16,402	0.02%
2020/07/30	0	0.00	3	59.93	60.20	-3	16,520	-0.02%
2020/07/29	7	58.80	1	58.70	58.90	6	16,481	0.04%
2020/07/28	1	59.60	5	59.84	59.50	-4	16,514	-0.02%
2020/07/27	6	59.92	1	60.50	59.60	5	16,716	0.03%
2020/07/24	18	60.46	12	61.15	60.40	6	16,853	0.04%
2020/07/23	0	0.00	25	61.99	62.00	-25	16,968	-0.15%
2020/07/22	8	61.99	14	61.86	61.70	-6	17,022	-0.04%
2020/07/21	0	0.00	4.3	61.21	61.20	-4.3	16,870	-0.03%
2020/07/20	1	60.80	3	60.67	60.80	-2	16,851	-0.01%
2020/07/17	2	60.30	0	0.00	60.20	2	17,012	0.01%
2020/07/16	5	60.44	1	60.80	60.30	4	17,295	0.02%
2020/07/15	31.2	60.53	3	60.80	60.10	28.2	17,225	0.16%
2020/07/14	5	62.20	11	62.08	61.50	-6	17,222	-0.03%
2020/07/13	9	62.28	53	62.08	62.70	-44	16,903	-0.26%
2020/07/10	7	60.96	1	60.70	59.60	6	16,663	0.04%
2020/07/09	1	61.00	10	60.70	61.00	-9	16,657	-0.05%
2020/07/07	12	60.03	7	60.74	60.80	5	16,817	0.03%
2020/07/06	0	0.00	2	60.00	60.20	-2	16,885	-0.01%
2020/07/03	3	59.80	0	0.00	59.80	3	17,143	0.02%
2020/07/02	169	60.58	6.2	60.41	60.50	162.8	17,551	0.93%	大買/鉅額交易
2020/07/01	13	61.14	2	61.30	61.00	11	17,699	0.06%
2020/06/30	490	60.81	5	60.86	61.00	485	17,652	2.75%	大買/鉅額交易
2020/06/29	10	59.60	0	0.00	59.50	10	17,948	0.06%
2020/06/24	2	59.90	5	60.42	60.80	-3	17,985	-0.02%
2020/06/22	9	60.16	1	60.20	59.90	8	18,532	0.04%
2020/06/19	40	60.10	0	0.00	59.80	40	18,742	0.21%
2020/06/18	12	60.39	5	60.20	60.40	7	18,709	0.04%
2020/06/17	8	60.69	0	0.00	60.60	8	18,849	0.04%
2020/06/16	0	0.00	8	61.13	61.50	-8	19,172	-0.04%
2020/06/15	14	60.43	4	60.28	60.00	10	19,427	0.05%
2020/06/12	15	61.04	3	60.43	61.20	12	19,493	0.06%
2020/06/11	12	62.38	1	62.20	61.80	11	19,631	0.06%
2020/06/10	2	63.50	11	63.84	64.00	-9	19,580	-0.05%
2020/06/09	7	63.27	0	63.40	63.40	7	19,695	0.04%
2020/06/08	7	63.67	143	63.75	63.80	-136	19,846	-0.69%	大賣/鉅額交易
2020/06/05	7	63.97	36.2	63.76	64.20	-29.2	19,428	-0.15%
2020/06/04	6	62.38	58	62.73	62.20	-52	18,970	-0.27%
2020/06/03	3	60.80	25	60.90	61.20	-22	18,536	-0.12%
2020/06/02	13	60.55	0.3	60.40	60.10	12.7	18,384	0.07%
2020/06/01	12	60.80	8	60.80	60.90	4	18,384	0.02%
2020/05/29	13.2	60.05	0	0.00	59.80	13.2	18,412	0.07%
2020/05/28	13	62.11	5	62.28	60.90	8	18,336	0.04%
2020/05/27	8	60.75	0	0.00	60.70	8	18,213	0.04%
2020/05/26	7	60.74	5	60.52	60.70	2	18,430	0.01%
2020/05/25	2	59.00	1	59.60	59.70	1	18,475	0.01%
2020/05/22	10	59.77	1	59.60	59.40	9	18,595	0.05%
2020/05/21	3	60.80	7	61.00	60.80	-4	18,609	-0.02%
2020/05/20	6	59.95	3	60.60	59.90	3	18,581	0.02%
2020/05/19	15	59.31	5	59.40	59.20	10	18,672	0.05%
2020/05/18	9	58.86	1	58.70	58.50	8	18,652	0.04%
2020/05/15	3	60.10	2	60.55	60.10	1	18,773	0.01%
2020/05/14	36.2	60.91	0	0.00	60.00	36.2	18,736	0.19%
2020/05/13	7	62.86	8	63.30	62.90	-1	18,450	-0.01%
2020/05/12	33	63.78	1	63.90	63.60	32	18,589	0.17%
2020/05/11	12	64.50	2	64.90	64.70	10	18,536	0.05%
2020/05/08	12	64.03	5	64.04	63.80	7	18,492	0.04%
2020/05/07	12	64.12	4	64.65	64.40	8	18,441	0.04%
2020/05/06	1	63.50	6	63.65	63.30	-5	18,319	-0.03%
2020/05/05	4	63.43	1	63.50	63.00	3	18,303	0.02%
2020/05/04	4.2	62.90	0	0.00	62.80	4.2	18,661	0.02%
2020/04/30	5	65.06	7	65.14	65.00	-2	18,567	-0.01%
2020/04/29	6	64.05	25.2	64.42	64.20	-19.2	18,365	-0.10%
2020/04/28	9	62.83	20.2	62.91	63.20	-11.2	18,233	-0.06%
2020/04/27	3	60.83	7	60.80	61.60	-4	18,118	-0.02%
2020/04/24	14	59.21	0	0.00	59.10	14	18,035	0.08%
2020/04/23	5	59.28	3	59.40	59.40	2	17,998	0.01%
2020/04/22	8	58.81	2	58.10	59.90	6	17,919	0.03%
2020/04/21	16.3	58.90	6	58.58	58.00	10.3	17,733	0.06%
2020/04/20	6	60.80	2	60.80	60.80	4	17,473	0.02%
2020/04/17	21	62.55	8	62.75	61.10	13	17,652	0.07%
2020/04/16	1	61.50	5	61.60	61.60	-4	17,438	-0.02%
2020/04/15	8	61.14	0	0.00	61.30	8	17,361	0.05%
2020/04/14	1	60.80	3	60.97	60.70	-2	17,341	-0.01%
2020/04/13	27	60.34	2	60.20	59.80	25	17,368	0.14%
2020/04/10	2.2	61.97	0	0.00	62.00	2.2	17,119	0.01%
2020/04/09	58	63.35	35	63.01	62.60	23	17,198	0.13%
2020/04/08	7	63.17	17	63.35	63.40	-10	17,481	-0.06%
2020/04/07	3	59.73	19	60.82	62.00	-16	17,099	-0.09%
2020/04/06	3	55.30	56	56.10	56.40	-53	16,665	-0.32%
2020/04/01	5	53.00	0	0.00	53.90	5	16,459	0.03%
2020/03/31	18	53.36	0	0.00	53.70	18	16,285	0.11%
2020/03/30	12	53.88	23	53.15	53.90	-11	15,892	-0.07%
2020/03/27	20	56.63	4	56.53	55.00	16	15,737	0.10%
2020/03/26	24	54.15	19	53.95	54.00	5	15,448	0.03%
2020/03/25	20	52.41	12	52.68	52.60	8	15,288	0.05%
2020/03/24	0	0.00	5	48.10	48.30	-5	15,366	-0.03%
2020/03/23	16	45.04	2	44.00	44.20	14	15,378	0.09%
2020/03/20	15	48.08	5	48.33	48.65	10	15,594	0.06%
2020/03/19	5	45.20	128	45.45	45.20	-123	15,699	-0.78%	大賣/鉅額交易
2020/03/18	25	53.36	752	52.04	50.20	-727	15,940	-4.56%	大賣/鉅額交易
2020/03/17	5	57.08	2	54.10	54.10	3	15,935	0.02%
2020/03/16	6	60.30	3	63.60	59.20	3	15,889	0.02%
2020/03/13	8	60.76	2	59.80	62.90	6	15,789	0.04%
2020/03/12	14	67.65	0	0.00	66.00	14	15,712	0.09%
2020/03/11	6	73.98	0	0.00	72.60	6	15,616	0.04%
2020/03/10	33	74.85	3	74.93	74.90	30	16,247	0.18%
2020/03/09	3	76.23	1	75.80	74.80	2	16,399	0.01%
2020/03/06	6	78.12	0	0.00	78.50	6	16,572	0.04%
2020/03/05	31	79.99	3	80.23	80.10	28	16,512	0.17%
2020/03/04	0	0.00	2	78.40	78.60	-2	16,441	-0.01%
2020/03/03	3	78.80	3	77.97	77.80	0	16,394	0.00%
2020/03/02	5	76.56	0	0.00	76.30	5	16,307	0.03%
2020/02/27	21	78.59	0	0.00	77.30	21	16,166	0.13%
2020/02/26	5	81.90	7	81.74	81.40	-2	15,899	-0.01%
2020/02/25	6	83.37	1	83.40	83.30	5	15,824	0.03%
2020/02/24	2	84.30	1	85.00	84.50	1	15,791	0.01%
2020/02/21	0	0.00	2	84.30	84.40	-2	15,767	-0.01%
2020/02/20	5	83.74	2	85.50	83.60	3	15,878	0.02%
2020/02/19	6	83.55	6	84.40	84.80	0	15,889	0.00%
2020/02/18	38	84.30	1	83.80	83.80	37	15,912	0.23%
2020/02/17	2	87.90	3	88.33	88.00	-1	15,974	-0.01%
2020/02/14	0	0.00	5	86.66	86.80	-5	15,958	-0.03%
2020/02/13	0	0.00	22	86.48	86.50	-22	15,905	-0.14%
2020/02/12	3	84.60	1	84.50	84.70	2	15,692	0.01%
2020/02/11	0	0.00	3	85.00	85.10	-3	15,604	-0.02%
2020/02/10	0	0.00	21	83.02	83.50	-21	15,557	-0.13%
2020/02/07	1	83.90	3	83.80	84.30	-2	15,720	-0.01%
2020/02/06	1	85.20	3	85.13	85.10	-2	16,029	-0.01%
2020/02/05	2	83.20	6	83.55	84.40	-4	16,011	-0.02%
2020/02/04	5	79.20	0	0.00	79.90	5	15,700	0.03%
2020/02/03	3	78.20	2	79.20	79.40	1	15,804	0.01%
2020/01/31	23	78.44	0	0.00	78.10	23	15,856	0.15%
2020/01/30	21	79.64	1	77.90	77.80	20	15,773	0.13%
2020/01/17	0	0.00	1	83.60	83.60	-1	15,652	-0.01%
2020/01/16	1	83.20	0	0.00	83.40	1	15,683	0.01%
2020/01/14	4	84.90	0	0.00	85.30	4	15,890	0.03%
2020/01/13	1	85.50	31	85.47	85.50	-30	15,918	-0.19%
2020/01/10	0	0.00	2	84.40	84.30	-2	15,943	-0.01%
2020/01/09	1	83.30	1	84.50	83.40	0	15,933	0.00%
2020/01/08	15	82.59	13	83.60	82.60	2	15,985	0.01%
2020/01/07	6	81.18	2	81.35	81.10	4	15,937	0.03%
2020/01/06	1	83.60	1	83.70	83.70	0	16,165	0.00%
2020/01/03	4	84.18	0	0.00	84.80	4	16,883	0.02%
2020/01/02	10	86.54	17	87.30	86.00	-7	16,981	-0.04%
2019/12/31	2	83.25	0	0.00	83.40	2	16,518	0.01%
2019/12/30	2	84.00	4.2	84.71	84.50	-2.2	16,674	-0.01%
2019/12/27	0	0.00	4	84.10	83.60	-4	16,779	-0.02%
2019/12/24	0	0.00	2	83.80	83.50	-2	17,325	-0.01%
2019/12/23	1	83.20	0	0.00	82.60	1	17,442	0.01%
2019/12/20	4	83.88	0	0.00	83.50	4	17,427	0.02%
2019/12/19	1	84.30	3	85.17	85.50	-2	17,330	-0.01%
2019/12/18	2	83.65	3	84.70	84.00	-1	17,121	-0.01%
2019/12/17	11	84.64	24	85.12	85.30	-13	16,935	-0.08%
2019/12/16	3	83.17	18	82.90	82.80	-15	16,537	-0.09%
2019/12/13	10	79.36	20	80.34	79.60	-10	16,307	-0.06%
2019/12/12	0	0.00	30	77.35	77.30	-30	16,202	-0.19%
2019/12/11	2	75.85	4	77.20	75.60	-2	16,149	-0.01%
2019/12/10	4	76.03	10	75.70	75.10	-6	15,982	-0.04%
2019/12/09	3	75.87	22	76.60	76.00	-19	15,918	-0.12%
2019/12/06	22	76.54	10	75.84	75.30	12	15,863	0.08%
2019/12/05	16	75.39	57	77.14	77.20	-41	15,614	-0.26%
2019/12/04	4	72.18	18	73.43	72.60	-14	15,170	-0.09%
2019/12/03	19	73.04	10	73.22	73.30	9	15,695	0.06%
2019/12/02	1	70.60	6	71.40	71.60	-5	15,683	-0.03%
2019/11/29	1	71.20	1	71.10	71.20	0	15,714	0.00%
2019/11/28	0	0.00	5	71.62	71.70	-5	15,743	-0.03%
2019/11/26	4	71.40	11	71.24	70.80	-7	16,240	-0.04%
2019/11/25	0	0.00	1	71.00	70.80	-1	16,229	-0.01%
2019/11/22	0	0.00	1	70.70	70.10	-1	16,398	-0.01%
2019/11/21	8	69.04	2	69.30	69.30	6	16,432	0.04%
2019/11/19	2	71.95	3	71.97	71.20	-1	16,383	-0.01%
2019/11/18	2	70.60	5	71.22	71.10	-3	16,350	-0.02%
2019/11/15	3	68.50	8	68.58	69.00	-5	16,425	-0.03%
2019/11/14	23	68.13	152	67.15	67.20	-129	16,375	-0.79%	大賣/鉅額交易
2019/11/13	13	70.30	0	0.00	69.90	13	16,213	0.08%
2019/11/12	0	0.00	2	72.00	72.00	-2	16,380	-0.01%
2019/11/11	2	71.40	0	0.00	71.20	2	16,841	0.01%
2019/11/08	2	72.70	1	72.30	72.40	1	16,960	0.01%
2019/11/06	4	72.75	6	72.97	72.50	-2	17,622	-0.01%
2019/11/05	0	0.00	23	72.30	73.00	-23	17,609	-0.13%
2019/11/04	7	69.79	0	0.00	69.80	7	17,614	0.04%
2019/11/01	1	69.30	0	0.00	70.60	1	17,772	0.01%
2019/10/31	7	70.30	5	70.12	70.00	2	18,113	0.01%
2019/10/30	7	71.16	10	71.00	71.10	-3	18,232	-0.02%
2019/10/29	2	72.40	7	72.29	72.30	-5	18,513	-0.03%
2019/10/28	1	71.90	2	71.90	71.90	-1	18,880	-0.01%
2019/10/25	11	72.52	3	71.93	71.70	8	19,226	0.04%
2019/10/24	3	70.70	0	0.00	71.30	3	19,474	0.02%
2019/10/23	5	70.92	2	70.80	70.60	3	20,013	0.01%
2019/10/22	10	70.94	2	70.85	70.90	8	20,315	0.04%
2019/10/21	11	71.51	0	0.00	71.60	11	20,699	0.05%
2019/10/18	14	71.75	7	72.13	72.30	7	21,155	0.03%
2019/10/17	12	70.46	1	70.40	70.40	11	21,006	0.05%
2019/10/16	4	70.18	12	70.36	70.00	-8	21,169	-0.04%
2019/10/15	19	70.14	9	69.80	69.60	10	21,329	0.05%
2019/10/14	14	72.91	6	72.77	71.70	8	21,521	0.04%
2019/10/09	30	73.29	7	72.26	71.40	23	21,722	0.11%
2019/10/08	21	78.71	0	0.00	78.60	21	22,011	0.10%
2019/10/07	2	82.10	2	81.85	81.70	0	22,204	0.00%
2019/10/04	5	79.38	4	79.83	79.20	1	22,600	0.00%
2019/10/03	7	80.03	0	0.00	79.90	7	22,655	0.03%
2019/10/01	6	82.00	2	83.10	83.10	4	22,863	0.02%
2019/09/27	9	81.03	3	81.00	80.50	6	23,213	0.03%
2019/09/26	0	0.00	8	82.44	84.30	-8	23,309	-0.03%
2019/09/25	0	0.00	4	83.95	85.00	-4	23,355	-0.02%
2019/09/24	4	85.65	3	85.53	85.40	1	23,564	0.00%
2019/09/23	19	83.60	14	84.50	85.00	5	23,513	0.02%
2019/09/20	0	0.00	4	82.75	82.90	-4	23,470	-0.02%
2019/09/19	2	81.15	1	81.40	81.40	1	23,507	0.00%
2019/09/18	5	82.22	9	82.27	82.10	-4	23,652	-0.02%
2019/09/17	11	82.19	31	82.00	82.00	-20	23,426	-0.09%
2019/09/16	7	77.39	43	79.03	78.10	-36	23,070	-0.16%
2019/09/12	2	77.50	2	77.70	77.80	0	22,934	0.00%
2019/09/11	0	0.00	4	76.80	76.90	-4	23,092	-0.02%
2019/09/10	1	76.50	16	76.53	76.50	-15	23,073	-0.07%
2019/09/09	5	76.38	0	0.00	76.50	5	22,963	0.02%
2019/09/06	3	76.67	0	0.00	77.10	3	22,935	0.01%
2019/09/05	6	76.33	37	76.24	76.90	-31	22,727	-0.14%
2019/09/04	4	72.93	15	73.39	73.00	-11	22,048	-0.05%
2019/09/03	0	0.00	4	71.15	71.20	-4	21,843	-0.02%
2019/09/02	1	71.70	4	71.70	71.80	-3	21,945	-0.01%
2019/08/30	6	70.38	10	71.74	70.40	-4	22,042	-0.02%
2019/08/29	18	71.87	16	71.13	70.90	2	21,791	0.01%
2019/08/28	7	72.47	13	72.84	73.50	-6	21,629	-0.03%
2019/08/27	3	72.47	6	72.15	72.40	-3	21,576	-0.01%
2019/08/22	2	70.40	0	0.00	70.30	2	21,891	0.01%
2019/08/21	1	70.10	3	70.23	70.20	-2	21,999	-0.01%
2019/08/20	14	70.56	1	69.80	69.60	13	21,910	0.06%
2019/08/19	0	0.00	5	71.60	71.50	-5	21,701	-0.02%
2019/08/15	20	71.18	20	71.58	71.40	0	21,528	0.00%
2019/08/14	3	71.90	6	72.05	72.50	-3	21,327	-0.01%
2019/08/13	1	69.40	3	69.40	68.80	-2	20,914	-0.01%
2019/08/12	0	0.00	4	67.95	69.30	-4	20,823	-0.02%
2019/08/08	15	68.61	6	69.10	68.10	9	20,648	0.04%
2019/08/06	7	68.99	1	68.70	69.20	6	20,360	0.03%
2019/08/05	6	71.47	142	72.08	70.90	-136	20,128	-0.68%	大賣/鉅額交易
2019/08/02	4	72.35	2	72.20	72.30	2	19,947	0.01%
2019/08/01	1	73.50	23	73.26	74.10	-22	19,603	-0.11%
2019/07/31	9	73.59	0	0.00	74.00	9	19,326	0.05%
2019/07/30	5	75.24	6	75.08	75.80	-1	18,943	-0.01%
2019/07/29	6	75.05	2	75.35	74.80	4	18,672	0.02%
2019/07/26	2	76.40	9	75.99	77.00	-7	18,418	-0.04%
2019/07/25	11	74.33	5	75.30	76.50	6	18,036	0.03%
2019/07/24	13	71.40	13	70.85	71.80	0	17,555	0.00%
2019/07/23	7	72.37	41	72.12	72.30	-34	17,288	-0.20%
2019/07/22	18	69.67	24	69.64	69.80	-6	16,822	-0.04%
2019/07/19	0	0.00	1	67.50	67.70	-1	16,681	-0.01%
2019/07/18	3	67.67	3	67.30	66.70	0	16,766	0.00%
2019/07/17	1	68.00	0	0.00	67.70	1	16,761	0.01%
2019/07/16	4	68.00	10	68.95	67.90	-6	16,403	-0.04%
2019/07/15	4	68.83	43	69.05	69.90	-39	16,011	-0.24%
2019/07/12	5	67.18	30.1	67.48	66.70	-25.1	15,539	-0.16%
2019/07/11	11	65.40	50	65.35	65.40	-39	14,914	-0.26%
2019/07/10	5	63.92	28	64.16	64.40	-23	14,508	-0.16%
2019/07/09	0	0.00	5	62.30	62.80	-5	14,063	-0.04%
2019/07/08	4	60.85	1	61.10	61.00	3	13,989	0.02%
2019/07/05	16	60.71	16	61.21	62.00	0	13,864	0.00%
2019/07/04	15	59.15	18	59.38	59.20	-3	13,603	-0.02%
2019/07/03	62	65.70	14	65.87	65.20	48	13,120	0.37%
2019/07/02	21	66.30	29	66.30	66.30	-8	12,926	-0.06%
2019/07/01	30	65.87	17	65.96	66.00	13	12,763	0.10%
2019/06/28	1,001	64.41	10	64.44	64.50	991	12,675	7.82%	大買/鉅額交易
2019/06/27	18	64.12	17	63.99	64.10	1	12,671	0.01%
2019/06/26	17	63.58	4	63.90	63.70	13	12,576	0.10%
2019/06/25	27	63.84	9	63.83	63.30	18	12,511	0.14%
2019/06/24	7	63.13	1	63.30	63.10	6	12,335	0.05%
2019/06/21	2	62.80	19	63.17	63.00	-17	12,376	-0.14%
2019/06/20	25	62.32	4	62.20	62.30	21	12,425	0.17%
2019/06/19	1	62.00	9	61.91	62.10	-8	12,690	-0.06%
2019/06/18	3	60.97	2	60.90	60.90	1	12,913	0.01%
2019/06/14	4	61.03	1	61.10	60.80	3	13,029	0.02%
2019/06/13	3	60.77	7	60.96	60.90	-4	13,208	-0.03%
2019/06/12	6	60.18	5	60.10	60.70	1	13,381	0.01%
2019/06/11	1	59.70	1	59.70	59.40	0	13,387	0.00%
2019/06/10	9	59.43	0	0.00	59.30	9	13,385	0.07%
2019/06/06	11	59.27	16	59.70	59.20	-5	13,309	-0.04%
2019/06/05	9	61.10	38	61.50	60.50	-29	13,197	-0.22%
2019/06/04	11	61.04	0	0.00	60.90	11	13,239	0.08%
2019/06/03	1	61.70	6	61.42	61.90	-5	13,345	-0.04%
2019/05/31	2	61.60	32	61.13	61.60	-30	13,594	-0.22%
2019/05/30	4	59.15	16	58.96	60.00	-12	13,647	-0.09%
2019/05/29	49	58.68	0	0.00	58.00	49	14,301	0.34%
2019/05/28	0	0.00	5	61.00	60.90	-5	14,202	-0.04%
2019/05/27	11	60.32	10	60.85	60.50	1	14,243	0.01%
2019/05/23	13	60.05	12	60.23	60.20	1	14,524	0.01%
2019/05/22	5	61.28	0	0.00	60.80	5	14,473	0.03%
2019/05/21	7	61.27	0	0.00	61.50	7	14,511	0.05%
2019/05/20	4	60.65	0	0.00	60.90	4	14,456	0.03%
2019/05/17	1	60.70	0	0.00	60.60	1	14,483	0.01%
2019/05/16	20	61.19	0	0.00	61.00	20	14,663	0.14%
2019/05/15	1	61.80	3	62.20	62.00	-2	14,857	-0.01%
2019/05/14	6	60.38	0	0.00	61.50	6	14,930	0.04%
2019/05/13	18	61.89	5	62.60	61.10	13	14,868	0.09%
2019/05/10	11	63.99	0	0.00	63.80	11	14,877	0.07%
2019/05/09	1	65.20	0	0.00	64.20	1	14,873	0.01%
2019/05/06	2	65.10	0	0.00	65.00	2	15,350	0.01%
2019/05/03	0	0.00	3	66.57	66.70	-3	15,458	-0.02%
2019/05/02	0	0.00	3	66.30	65.70	-3	15,502	-0.02%
2019/04/29	0	0.00	1	65.20	64.70	-1	15,403	-0.01%
2019/04/26	2	65.20	5	66.08	66.00	-3	15,443	-0.02%
2019/04/25	9	65.66	22	66.19	65.50	-13	15,607	-0.08%
2019/04/24	0	0.00	5	65.70	65.40	-5	15,701	-0.03%
2019/04/23	6	64.92	7	64.73	64.90	-1	15,609	-0.01%
2019/04/19	1	63.30	8	63.81	63.70	-7	15,609	-0.04%
2019/04/18	10	63.80	3	63.80	63.10	7	15,726	0.04%
2019/04/17	0	0.00	25	63.65	63.90	-25	15,680	-0.16%
2019/04/16	10	62.10	6	62.38	62.70	4	15,271	0.03%
2019/04/15	0	0.00	10	61.44	61.70	-10	15,292	-0.07%
2019/04/12	3	60.53	4	60.63	60.50	-1	15,430	-0.01%
2019/04/11	1	61.70	2	62.50	61.60	-1	15,579	-0.01%
2019/04/10	2	62.30	2	62.20	62.50	0	15,541	0.00%
2019/04/09	3	62.67	0	0.00	62.60	3	15,544	0.02%
2019/04/08	3	62.33	6	62.68	63.00	-3	15,589	-0.02%
2019/04/03	4	62.05	5	62.22	62.30	-1	15,573	-0.01%
2019/04/02	0	0.00	3	61.93	61.70	-3	15,576	-0.02%
2019/04/01	0	0.00	3	61.93	61.00	-3	15,479	-0.02%
2019/03/29	8	61.08	3	61.13	61.40	5	15,297	0.03%
2019/03/28	5	60.52	3	60.67	60.80	2	15,362	0.01%
2019/03/27	5	61.08	0	0.00	61.10	5	15,426	0.03%
2019/03/26	2	60.80	0	0.00	61.00	2	15,503	0.01%
2019/03/25	13	61.11	3	61.47	61.10	10	15,537	0.06%
2019/03/22	33	64.26	71	63.48	63.10	-38	15,375	-0.25%
2019/03/21	0	0.00	18	62.79	62.80	-18	15,116	-0.12%
2019/03/20	1	60.00	3	60.27	60.60	-2	14,789	-0.01%
2019/03/19	2	59.75	0	0.00	59.70	2	14,829	0.01%
2019/03/18	6	59.28	5	59.54	59.50	1	14,908	0.01%
2019/03/15	22	60.74	7	60.66	60.10	15	15,087	0.10%
2019/03/14	6	60.15	7	60.41	60.30	-1	14,991	-0.01%
2019/03/13	11	60.32	2	60.40	60.10	9	15,174	0.06%
2019/03/12	6	61.35	3	61.13	60.80	3	15,594	0.02%
2019/03/11	10	60.56	0	0.00	60.40	10	15,731	0.06%
2019/03/08	24	60.52	5	59.62	60.50	19	16,027	0.12%
2019/03/07	13	60.37	3	60.33	60.00	10	16,221	0.06%
2019/03/06	25	61.63	1	61.60	61.40	24	16,501	0.15%
2019/03/05	29	63.53	6	63.98	63.10	23	16,394	0.14%
2019/03/04	30	64.77	13	64.97	64.80	17	16,369	0.10%
2019/02/27	12	62.91	3	62.73	62.20	9	15,802	0.06%
2019/02/26	2	62.40	12	62.28	62.00	-10	15,710	-0.06%
2019/02/25	2	61.90	7	61.89	61.60	-5	15,707	-0.03%
2019/02/22	0	0.00	4	62.00	60.90	-4	15,771	-0.03%
2019/02/21	0	0.00	1	60.70	60.80	-1	15,743	-0.01%
2019/02/20	10	60.50	3	60.20	60.60	7	15,996	0.04%
2019/02/19	0	0.00	2	60.35	60.50	-2	16,166	-0.01%
2019/02/18	4	60.45	1	60.50	60.20	3	16,231	0.02%
2019/02/15	15	60.81	4	62.30	60.00	11	16,456	0.07%
2019/02/14	4	62.35	25	62.22	62.10	-21	16,908	-0.12%
2019/02/13	2	59.20	1	60.30	60.50	1	16,720	0.01%
2019/02/12	1	59.70	7	60.00	60.00	-6	16,634	-0.04%
2019/02/11	4	59.38	3	60.53	59.00	1	16,723	0.01%
2019/01/30	2	59.60	3	59.67	60.10	-1	16,698	-0.01%
2019/01/29	14	59.05	3	58.97	58.80	11	16,892	0.07%
2019/01/28	25	61.11	10	61.22	60.80	15	16,946	0.09%
2019/01/25	5	59.98	7	60.57	60.00	-2	17,441	-0.01%
2019/01/24	3	58.73	13	58.03	59.60	-10	17,578	-0.06%
2019/01/23	2	57.15	0	0.00	57.00	2	17,784	0.01%
2019/01/21	0	0.00	3	56.93	57.20	-3	18,153	-0.02%
2019/01/18	2	56.20	7	56.17	56.40	-5	18,315	-0.03%
2019/01/17	17	55.45	2	55.55	55.10	15	18,690	0.08%
2019/01/16	10	56.25	16	56.69	56.40	-6	18,690	-0.03%
2019/01/15	0	0.00	1	54.00	53.60	-1	18,317	-0.01%
2019/01/14	1	52.40	4	52.60	52.00	-3	18,313	-0.02%
2019/01/11	15	53.94	11	52.96	53.50	4	18,682	0.02%
2019/01/10	4	53.95	3	54.30	53.80	1	18,912	0.01%
2019/01/09	0	0.00	2	52.35	52.50	-2	19,145	-0.01%
2019/01/07	2	52.50	6	52.07	51.80	-4	20,232	-0.02%
2019/01/04	9	50.48	9	50.09	51.60	0	20,387	0.00%
2019/01/03	7	52.40	16	52.25	51.50	-9	20,481	-0.04%
2019/01/02	15	54.97	0	0.00	55.00	15	20,280	0.07%
2018/12/28	8	55.00	0	0.00	55.00	8	20,283	0.04%
2018/12/27	0	0.00	2	55.70	55.80	-2	20,546	-0.01%
2018/12/26	10	55.41	9	56.79	54.10	1	20,886	0.00%
2018/12/25	9	55.50	4	55.80	57.00	5	20,699	0.02%
2018/12/24	1	53.70	2	55.30	56.00	-1	20,630	0.00%
2018/12/22	2	53.60	0	0.00	53.50	2	20,579	0.01%
2018/12/21	0	0.00	2	53.90	53.90	-2	20,769	-0.01%
2018/12/20	0	0.00	2	53.05	53.20	-2	20,727	-0.01%
2018/12/19	3	53.13	0	0.00	53.70	3	20,739	0.01%
2018/12/18	0	0.00	1	54.30	54.50	-1	20,886	0.00%
2018/12/13	0	0.00	12	54.25	54.30	-12	21,248	-0.06%
2018/12/12	12	53.37	1	53.70	53.70	11	21,266	0.05%
2018/12/11	1	52.10	7	52.23	52.90	-6	21,435	-0.03%
2018/12/10	21	51.98	0	0.00	52.10	21	21,444	0.10%
2018/12/07	0	0.00	2	55.75	55.70	-2	21,240	-0.01%
2018/12/06	4	55.10	6	55.23	55.00	-2	21,318	-0.01%
2018/12/05	6	56.95	6	57.08	56.90	0	21,196	0.00%
2018/12/04	8	62.25	1	62.00	62.00	7	20,978	0.03%
2018/12/03	1	62.90	5	63.50	62.80	-4	21,411	-0.02%
2018/11/30	3	60.90	18	61.03	61.00	-15	21,352	-0.07%
2018/11/29	5	61.46	10	62.04	60.30	-5	21,074	-0.02%
2018/11/28	3	59.03	2	58.85	58.60	1	20,549	0.00%
2018/11/27	1	56.30	2	57.80	58.00	-1	20,421	0.00%
2018/11/26	0	0.00	6.1	57.61	57.30	-6.1	20,280	-0.03%
2018/11/23	11	57.23	1	57.00	56.10	10	20,060	0.05%
2018/11/21	2	57.50	0	0.00	57.80	2	19,955	0.01%
2018/11/20	1	57.80	13	57.00	57.50	-12	19,930	-0.06%
2018/11/19	0	0.00	6	56.90	57.50	-6	19,764	-0.03%
2018/11/16	2	55.20	0	0.00	54.60	2	19,540	0.01%
2018/11/15	2	55.90	0	0.00	55.90	2	19,505	0.01%
2018/11/14	1	56.50	32	56.99	56.50	-31	19,728	-0.16%
2018/11/13	0	0.00	12	56.19	56.20	-12	19,607	-0.06%
2018/11/12	1	53.20	1	53.20	53.80	0	19,062	0.00%
2018/11/09	1	53.90	0	0.00	54.20	1	19,229	0.01%
2018/11/08	2	55.40	1	54.50	53.80	1	19,260	0.01%
2018/11/07	0	0.00	9	54.03	55.20	-9	19,218	-0.05%
2018/11/06	9	52.77	0	0.00	52.20	9	19,372	0.05%
2018/11/05	2	55.95	0	0.00	55.70	2	19,130	0.01%
2018/11/02	3	56.00	12	56.56	56.10	-9	18,950	-0.05%
2018/11/01	3	54.20	27	53.57	54.40	-24	18,486	-0.13%
2018/10/31	18	50.92	18	50.63	51.40	0	18,245	0.00%
2018/10/30	0	0.00	8	48.14	48.50	-8	18,057	-0.04%
2018/10/29	1	46.80	0	0.00	46.60	1	18,136	0.01%
2018/10/26	0	0.00	7	45.98	46.00	-7	18,007	-0.04%
2018/10/25	14	46.04	3	46.00	45.75	11	17,850	0.06%
2018/10/24	19	49.52	7	49.67	49.30	12	17,412	0.07%
2018/10/23	6	50.97	2	50.75	50.50	4	17,196	0.02%
2018/10/22	6	50.97	5	51.40	52.50	1	17,104	0.01%
2018/10/19	32	51.13	31	48.86	52.10	1	17,086	0.01%
2018/10/18	29	52.07	42	52.09	51.50	-13	16,829	-0.08%
2018/10/17	15	54.95	13	55.71	54.40	2	16,582	0.01%
2018/10/16	144	55.74	0	0.00	54.10	144	16,399	0.88%	大買/鉅額交易
2018/10/15	44	55.52	3	56.90	57.20	41	15,984	0.26%
2018/10/12	1	52.00	13	52.92	53.30	-12	15,807	-0.08%
2018/10/11	10	49.05	0	0.00	48.50	10	16,127	0.06%
2018/10/08	1	52.70	5	52.50	52.70	-4	15,934	-0.03%
2018/10/05	1	53.10	9	52.37	52.20	-8	16,046	-0.05%
2018/10/04	15	54.73	5	54.40	53.90	10	15,944	0.06%
2018/10/03	0	0.00	1	59.00	57.80	-1	15,634	-0.01%
2018/10/02	1	58.60	0	0.00	58.40	1	15,806	0.01%
2018/10/01	2	58.85	2	59.15	59.20	0	15,987	0.00%
2018/09/28	12	58.12	0	0.00	58.10	12	16,032	0.07%
2018/09/27	7	59.29	2	59.40	59.80	5	16,022	0.03%
2018/09/26	4	60.40	1	60.50	60.20	3	16,059	0.02%
2018/09/25	1	60.40	17	60.27	61.70	-16	15,996	-0.10%
2018/09/21	23	58.00	53	57.24	58.50	-30	15,787	-0.19%
2018/09/19	109	60.97	1	60.00	60.00	108	15,619	0.69%	大買/鉅額交易
2018/09/18	2	59.60	11	59.67	59.30	-9	15,521	-0.06%
2018/09/17	3	61.43	4	61.45	61.20	-1	15,653	-0.01%
2018/09/14	1	59.40	13	59.49	59.60	-12	15,536	-0.08%
2018/09/13	3	57.63	4	57.70	57.50	-1	15,487	-0.01%
2018/09/12	4	57.95	1	57.40	57.40	3	15,392	0.02%
2018/09/11	21	59.64	1	60.30	60.10	20	15,284	0.13%
2018/09/10	8	58.33	15	58.60	59.40	-7	15,273	-0.05%
2018/09/07	16	58.46	69	59.16	57.50	-53	15,057	-0.35%
2018/09/06	9	64.04	11	63.78	63.60	-2	14,555	-0.01%
2018/09/05	2	67.10	2	66.60	66.60	0	14,461	0.00%
2018/09/04	0	0.00	10	67.50	67.60	-10	14,515	-0.07%
2018/09/03	14	67.81	0	0.00	66.70	14	14,537	0.10%
2018/08/31	5	69.00	1	68.60	69.70	4	14,532	0.03%
2018/08/30	12	69.53	17	69.22	69.80	-5	14,599	-0.03%
2018/08/29	1	70.70	18	70.97	69.90	-17	14,638	-0.12%
2018/08/28	26	71.57	11	71.88	70.70	15	14,686	0.10%
2018/08/27	5	69.50	6	68.90	70.10	-1	14,685	-0.01%
2018/08/24	0	0.00	1	67.70	67.40	-1	14,615	-0.01%
2018/08/23	6	67.00	2	66.95	67.30	4	14,816	0.03%
2018/08/22	5	67.64	1	69.60	67.40	4	15,016	0.03%
2018/08/21	8	67.20	0	0.00	68.50	8	14,898	0.05%
2018/08/20	11	67.11	2	66.65	65.70	9	14,733	0.06%
2018/08/17	2	65.20	1	67.80	65.00	1	14,696	0.01%
2018/08/16	11	67.85	6	67.72	67.30	5	14,730	0.03%
2018/08/15	4	67.83	1	68.00	67.70	3	14,720	0.02%
2018/08/14	21	68.84	23	67.93	70.20	-2	14,828	-0.01%
2018/08/13	40	69.35	58	69.82	68.90	-18	14,780	-0.12%
2018/08/10	0	0.00	1	73.80	73.20	-1	14,684	-0.01%
2018/08/09	17	74.05	0	0.00	73.80	17	15,217	0.11%
2018/08/08	5	74.08	3	74.27	73.70	2	15,904	0.01%
2018/08/07	9	74.40	1	74.20	74.30	8	15,697	0.05%
2018/08/06	5	74.20	11	73.87	73.60	-6	15,527	-0.04%
2018/08/03	7	76.00	3	75.81	75.80	4	15,434	0.03%
2018/08/02	25	78.70	2	78.45	78.40	23	15,088	0.15%
2018/08/01	3	78.23	3	79.03	79.60	0	15,260	0.00%
2018/07/31	10	78.61	0	0.00	78.60	10	15,524	0.06%
2018/07/30	2	79.80	0	0.00	79.60	2	15,472	0.01%
2018/07/27	5	81.50	0	0.00	81.90	5	15,429	0.03%
2018/07/26	1	81.10	4	80.77	81.00	-3	15,483	-0.02%
2018/07/25	3	80.13	5	80.92	80.70	-2	15,438	-0.01%
2018/07/24	10	78.30	0	0.00	78.70	10	15,313	0.07%
2018/07/23	24	78.67	10	78.29	78.50	14	15,282	0.09%
2018/07/20	1	80.50	0	0.00	80.50	1	15,145	0.01%
2018/07/19	9	80.93	2	81.85	80.20	7	14,995	0.05%
2018/07/18	28	86.12	11	84.75	84.00	17	14,804	0.11%
2018/07/17	0	0.00	2	86.75	88.10	-2	14,268	-0.01%
2018/07/16	9	87.08	5	87.60	86.00	4	14,503	0.03%
2018/07/13	0	0.00	4	88.23	88.80	-4	14,830	-0.03%
2018/07/12	1	85.30	1	86.00	86.00	0	14,930	0.00%
2018/07/11	0	0.00	1	83.10	83.60	-1	14,854	-0.01%
2018/07/10	1	83.60	1	83.70	83.90	0	14,839	0.00%
2018/07/06	1	79.30	0	0.00	79.30	1	14,766	0.01%
2018/07/05	3	78.07	1	80.80	78.10	2	14,840	0.01%
2018/07/04	8	81.61	2	81.80	80.90	6	14,867	0.04%
2018/07/03	6	82.42	2	82.75	81.80	4	14,987	0.03%
2018/07/02	3	82.43	2	82.15	81.00	1	15,008	0.01%
2018/06/29	1	82.80	0	0.00	83.20	1	15,006	0.01%
2018/06/28	1	82.10	0	0.00	83.00	1	14,896	0.01%
2018/06/27	0	0.00	3	87.37	87.20	-3	14,905	-0.02%
2018/06/26	1	83.80	344	83.42	85.40	-343	14,884	-2.30%	大賣/鉅額交易
2018/06/25	11	87.89	21	86.94	86.50	-10	14,928	-0.07%
2018/06/22	1	91.90	0	0.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	2	92.60	92.50	-2	15,189	-0.01%
2018/06/20	0	0.00	4	90.90	90.40	-4	15,469	-0.03%
2018/06/19	5	91.80	10	92.20	90.60	-5	15,738	-0.03%
2018/06/15	6	92.30	1	92.30	92.30	5	15,984	0.03%
2018/06/14	5	92.28	44	92.11	93.00	-39	16,223	-0.24%
2018/06/13	12	94.51	276	95.88	94.00	-264	16,634	-1.59%	大賣/鉅額交易
2018/06/12	9	98.06	6	98.47	97.60	3	17,044	0.02%
2018/06/11	5	100.00	28	100.00	100.50	-23	17,150	-0.13%
2018/06/08	18	99.39	0	0.00	99.80	18	17,589	0.10%
2018/06/07	0	0.00	16	100.50	101.00	-16	18,378	-0.09%
2018/06/06	0	0.00	1	100.50	100.00	-1	18,443	-0.01%
2018/06/05	1	100.50	8	101.06	101.00	-7	18,596	-0.04%
2018/06/04	1	99.00	27.5	100.17	100.50	-26.5	18,828	-0.14%
2018/06/01	0	0.00	1.6	97.56	97.50	-1.6	18,800	-0.01%
2018/05/31	0	0.00	11.3	99.59	99.60	-11.3	18,818	-0.06%
2018/05/30	5.1	96.23	21	96.49	96.50	-15.9	18,634	-0.09%
2018/05/29	3.2	99.09	2	99.45	98.90	1.2	18,503	0.01%
2018/05/28	6.1	99.25	7	99.63	99.30	-0.9	18,719	0.00%
2018/05/25	4	101.38	8	101.06	100.50	-4	19,323	-0.02%
2018/05/24	4	101.63	6	100.92	102.00	-2	19,520	-0.01%
2018/05/23	4	99.13	3	100.50	99.30	1	19,558	0.01%
2018/05/22	5.5	98.24	1	101.00	97.20	4.5	19,441	0.02%
2018/05/21	2	99.50	2	99.25	99.00	0	19,640	0.00%
2018/05/18	25	99.47	1	99.70	98.90	24	19,694	0.12%
2018/05/17	18.5	103.74	14	104.89	101.50	4.5	19,593	0.02%
2018/05/16	3	102.33	15	100.92	102.50	-12	19,118	-0.06%
2018/05/14	4	95.95	3	95.40	95.30	1	19,002	0.01%
2018/05/11	0	0.00	26	96.70	95.60	-26	19,074	-0.14%
2018/05/10	1	95.20	0	0.00	93.60	1	18,979	0.01%
2018/05/09	0	0.00	5	94.30	94.40	-5	19,083	-0.03%
2018/05/08	1	93.80	9	94.20	94.00	-8	18,972	-0.04%
2018/05/07	1	92.90	0	0.00	92.60	1	18,680	0.01%
2018/05/04	0	0.00	4	91.53	91.70	-4	18,653	-0.02%
2018/05/03	2	89.95	1	89.90	89.90	1	18,672	0.01%
2018/05/02	1	92.50	0	0.00	91.70	1	18,748	0.01%
2018/04/30	0	0.00	40	91.68	93.00	-40	18,689	-0.21%
2018/04/27	0	0.00	7	93.53	93.10	-7	18,725	-0.04%
2018/04/26	1	92.10	6	93.05	91.80	-5	18,716	-0.03%
2018/04/25	3	89.73	1	90.00	90.80	2	18,742	0.01%
2018/04/24	11	90.04	6	90.17	90.10	5	18,877	0.03%
2018/04/23	1	93.20	7	93.21	93.00	-6	19,254	-0.03%
2018/04/20	15	94.20	9	94.72	92.70	6	19,486	0.03%
2018/04/19	10	97.49	22	96.18	97.90	-12	19,220	-0.06%
2018/04/18	48	93.03	5	93.04	93.10	43	18,841	0.23%
2018/04/17	7	89.46	4	89.13	89.50	3	18,660	0.02%
2018/04/16	6	92.48	4	92.25	92.20	2	18,787	0.01%
2018/04/13	1	93.80	4	94.25	93.40	-3	18,749	-0.02%
2018/04/12	0	0.00	1	92.50	92.50	-1	18,780	-0.01%
2018/04/10	1	91.70	4	90.43	91.90	-3	19,019	-0.02%
2018/04/09	8	89.53	20	88.30	88.50	-12	19,053	-0.06%
2018/04/03	5	90.20	7	90.54	90.60	-2	18,913	-0.01%
2018/03/31	0	0.00	2	91.90	92.00	-2	18,981	-0.01%
2018/03/30	2	92.00	1	91.30	91.80	1	19,101	0.01%
2018/03/29	3	91.23	6	91.72	92.30	-3	19,052	-0.02%
2018/03/28	13.8	91.90	0	0.00	90.70	13.8	18,971	0.07%
2018/03/27	2	94.45	12	94.59	95.40	-10	18,730	-0.05%
2018/03/26	9	92.46	6	92.50	92.00	3	18,622	0.02%
2018/03/23	25	91.67	2	93.50	94.50	23	18,478	0.12%
2018/03/22	10	96.75	1	97.20	96.30	9	18,238	0.05%
2018/03/21	2	97.40	2.1	98.65	99.00	-0.1	17,895	0.00%
2018/03/20	15	95.43	2	95.35	95.00	13	17,524	0.07%
2018/03/19	10	96.29	4	97.68	97.00	6	17,250	0.03%
2018/03/16	8	93.41	10	93.71	94.20	-2	16,725	-0.01%
2018/03/14	5	91.10	4	90.00	89.40	1	16,113	0.01%
2018/03/13	0	0.00	16	88.61	89.90	-16	15,958	-0.10%
2018/03/12	3	84.53	4	84.38	83.00	-1	15,361	-0.01%
2018/03/09	3	83.40	14	83.36	83.30	-11	15,454	-0.07%
2018/03/08	0	0.00	27	82.04	82.00	-27	15,864	-0.17%
2018/03/07	0	0.00	20	80.50	80.00	-20	15,939	-0.13%
2018/03/06	0	0.00	2	79.95	79.60	-2	16,308	-0.01%
2018/03/05	0	0.00	15	78.00	78.40	-15	16,806	-0.09%
2018/03/02	10	77.96	1	78.60	78.40	9	16,955	0.05%
2018/03/01	23	79.41	0	0.00	78.70	23	16,954	0.14%
2018/02/27	10	80.80	47	82.24	80.80	-37	16,838	-0.22%
2018/02/26	20	80.98	11	80.95	81.00	9	16,145	0.06%
2018/02/23	3	79.83	6	79.82	79.90	-3	16,437	-0.02%
2018/02/22	1	79.10	1	79.20	79.30	0	16,460	0.00%
2018/02/21	0	0.00	6	79.57	79.90	-6	16,493	-0.04%
2018/02/12	0	0.00	9	75.48	76.00	-9	16,049	-0.06%
2018/02/09	1	70.20	3.3	73.18	73.30	-2.3	15,942	-0.01%
2018/02/08	3	73.00	5	73.90	72.70	-2	15,942	-0.01%
2018/02/07	18	75.06	1	75.70	73.60	17	15,895	0.11%
2018/02/06	26.4	73.79	318	73.10	72.40	-291.6	15,857	-1.84%	大賣/鉅額交易
2018/02/05	32	77.10	0	0.00	77.40	32	15,869	0.20%
2018/02/02	8	80.11	0	0.00	79.60	8	16,005	0.05%
2018/02/01	1	81.30	6	81.35	81.20	-5	16,025	-0.03%
2018/01/31	1	79.20	0	0.00	79.40	1	16,008	0.01%
2018/01/30	7	78.67	1	78.40	78.40	6	16,229	0.04%
2018/01/29	4	78.98	0	0.00	78.80	4	16,170	0.02%
2018/01/25	11	79.24	1	79.50	78.50	10	16,320	0.06%
2018/01/24	0	0.00	5	80.44	80.50	-5	16,586	-0.03%
2018/01/23	3	80.67	3	80.67	80.20	0	16,916	0.00%
2018/01/22	8	80.20	2	80.80	80.50	6	17,064	0.04%
2018/01/19	6	80.82	1	80.70	80.60	5	17,178	0.03%
2018/01/18	1	83.00	6	82.75	82.00	-5	17,082	-0.03%
2018/01/17	32	82.47	3	81.93	81.00	29	16,966	0.17%
2018/01/16	3	84.83	9	84.78	85.00	-6	16,460	-0.04%
2018/01/15	0	0.00	2	82.30	83.40	-2	16,305	-0.01%
2018/01/12	2	80.00	3	81.13	81.40	-1	16,449	-0.01%
2018/01/11	5	79.80	3	81.00	80.30	2	16,696	0.01%
2018/01/10	32	79.68	0	0.00	78.30	32	17,035	0.19%
2018/01/08	0	0.00	2	84.40	83.50	-2	17,815	-0.01%
2018/01/05	4	83.30	8	83.49	83.50	-4	18,110	-0.02%
2018/01/04	0	0.00	1.2	81.27	81.50	-1.2	17,929	-0.01%
2018/01/03	0	0.00	57	80.22	80.30	-57	18,254	-0.31%
2018/01/02	0	0.00	1	78.50	78.00	-1	18,418	-0.01%