南亞科 (2408)-聯邦商銀券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
64.5
漲跌
▼0.3
漲幅
-0.46%
成交量
11,861張
產業
上市半導體類股
1765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－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/05/30	54	66.31	2	65.90	64.80	52	16,820	0.31%
2024/05/29	0	0.00	60	66.63	66.00	-60	16,764	-0.36%
2024/05/27	0	0.00	40	65.00	64.80	-40	16,831	-0.24%
2024/05/23	1	64.50	100	64.18	64.20	-99	17,055	-0.58%
2024/05/22	0	0.00	1	64.10	64.60	-1	17,322	-0.01%
2024/05/17	4	62.73	0	0.00	62.80	4	17,533	0.02%
2024/05/16	0	0.00	5	63.84	64.00	-5	17,405	-0.03%
2024/05/14	0.4	65.00	1	64.90	64.80	-0.6	18,106	0.00%
2024/05/10	4	63.78	3	64.20	64.40	1	18,236	0.01%
2024/05/09	120	65.61	0	0.00	64.00	120	18,117	0.66%	大買/鉅額交易
2024/05/08	1	66.40	1	66.90	66.60	0	17,883	0.00%
2024/05/07	2	67.10	3	69.00	66.80	-1	17,914	-0.01%
2024/05/06	1	66.40	6	68.35	66.90	-5	17,662	-0.03%
2024/04/29	1.1	67.23	15	67.36	67.50	-13.9	17,653	-0.08%
2024/04/24	0	0.00	6	65.38	65.50	-6	17,558	-0.03%
2024/04/22	8	61.45	0	0.00	61.20	8	17,538	0.05%
2024/04/19	3	62.00	12	63.17	62.00	-9	17,518	-0.05%
2024/04/18	8	64.19	0	0.00	64.30	8	17,403	0.05%
2024/04/17	14	65.05	0	0.00	64.50	14	17,751	0.08%
2024/04/16	13	66.53	5	67.70	65.50	8	17,642	0.05%
2024/04/15	12	69.97	9	69.98	70.00	3	17,334	0.02%
2024/04/12	27	71.89	1	71.80	71.80	26	17,232	0.15%
2024/04/11	4	70.20	10	69.75	70.60	-6	16,845	-0.04%
2024/04/10	0	0.00	22	70.81	70.20	-22	16,560	-0.13%
2024/04/03	4	68.10	1	67.90	68.20	3	16,271	0.02%
2024/04/02	42	69.70	7	69.96	69.10	35	16,456	0.21%
2024/04/01	2	69.50	4	69.20	69.40	-2	16,546	-0.01%
2024/03/29	1	67.60	0	0.00	67.70	1	16,468	0.01%
2024/03/28	2	68.05	0	0.00	67.60	2	16,442	0.01%
2024/03/27	68	68.10	6	68.40	67.90	62	16,791	0.37%
2024/03/26	6	67.92	4	68.78	68.10	2	16,954	0.01%
2024/03/25	0	0.00	1	67.90	68.50	-1	16,725	-0.01%
2024/03/22	10	69.58	19.1	69.99	69.60	-9.1	16,622	-0.05%
2024/03/21	4	65.40	16	67.06	67.60	-12	15,466	-0.08%
2024/03/20	6	62.25	1	62.30	61.50	5	14,939	0.03%
2024/03/19	5	62.44	162	62.48	62.30	-157	15,179	-1.03%	大賣/鉅額交易
2024/03/18	2	62.75	0	0.00	62.40	2	15,160	0.01%
2024/03/14	5	63.62	0	0.00	63.80	5	15,053	0.03%
2024/03/13	11	64.30	0	0.00	63.30	11	15,008	0.07%
2024/03/12	2	65.70	0	0.00	65.70	2	14,785	0.01%
2024/03/11	1	66.50	0	0.00	65.80	1	14,793	0.01%
2024/03/08	6	65.60	1	65.00	65.00	5	14,679	0.03%
2024/03/07	1	65.80	0	0.00	65.70	1	14,685	0.01%
2024/03/06	6	65.60	1	65.30	65.10	5	14,756	0.03%
2024/03/05	7	66.06	0	0.00	65.80	7	15,155	0.05%
2024/03/01	3	66.07	0	0.00	66.30	3	16,281	0.02%
2024/02/29	0	0.00	1	67.30	67.30	-1	16,437	-0.01%
2024/02/27	5	67.52	1	67.10	66.30	4	16,604	0.02%
2024/02/26	1	67.00	0	0.00	67.90	1	16,550	0.01%
2024/02/23	1	68.40	1	69.10	67.70	0	16,648	0.00%
2024/02/22	2	67.05	6.2	68.04	68.10	-4.2	16,559	-0.03%
2024/02/21	1	67.50	3	67.67	67.30	-2	16,631	-0.01%
2024/02/20	3	67.40	5	67.66	67.80	-2	16,506	-0.01%
2024/02/19	0.3	66.20	1	66.10	66.60	-0.7	16,388	0.00%
2024/02/16	10	65.04	3	65.43	65.90	7	16,442	0.04%
2024/02/15	10	65.40	0	0.00	65.40	10	16,233	0.06%
2024/02/05	0	0.00	5	67.20	68.20	-5	15,749	-0.03%
2024/02/02	1	68.00	0	0.00	67.60	1	15,710	0.01%
2024/02/01	0	0.00	1	69.00	69.20	-1	15,595	-0.01%
2024/01/31	1	69.20	0	0.00	68.70	1	15,589	0.01%
2024/01/25	0	0.00	3	71.10	71.00	-3	15,800	-0.02%
2024/01/24	80	71.74	0	0.00	71.60	80	15,743	0.51%
2024/01/23	86	70.59	2.4	70.58	70.70	83.6	15,551	0.54%
2024/01/22	1	70.30	2	69.55	69.30	-1	15,291	-0.01%
2024/01/19	1	69.00	0	0.00	69.30	1	15,260	0.01%
2024/01/18	0	0.00	198	68.00	68.20	-198	15,318	-1.29%	大賣/鉅額交易
2024/01/17	1	68.00	0	0.00	67.80	1	15,230	0.01%
2024/01/12	1.4	69.17	1	68.90	68.80	0.4	14,915	0.00%
2024/01/11	5	68.98	0	0.00	69.40	5	14,862	0.03%
2024/01/08	6	73.02	0	0.00	73.10	6	14,541	0.04%
2024/01/04	5	73.50	0	0.00	74.40	5	14,802	0.03%
2024/01/03	9	73.72	1	73.50	73.10	8	14,861	0.05%
2023/12/28	0	0.00	2	80.00	78.30	-2	14,536	-0.01%
2023/12/27	5	78.76	10	79.67	79.70	-5	14,374	-0.03%
2023/12/26	0	0.00	15	77.81	78.00	-15	14,081	-0.11%
2023/12/25	1	75.50	0	0.00	75.40	1	14,281	0.01%
2023/12/22	2	76.00	51	76.78	75.90	-49	14,305	-0.34%
2023/12/21	50	75.28	2	75.10	75.40	48	13,770	0.35%
2023/12/20	3.1	72.58	0	0.00	71.80	3.1	13,486	0.02%
2023/12/18	2	73.40	31	74.46	73.40	-29	13,450	-0.22%
2023/12/15	30	75.55	0	0.00	74.50	30	13,379	0.22%
2023/12/14	4	73.18	7	74.90	72.80	-3	12,831	-0.02%
2023/12/12	2	72.90	0	0.00	72.50	2	12,936	0.02%
2023/12/08	1	71.00	2	72.05	72.10	-1	12,959	-0.01%
2023/12/07	1	72.00	0	0.00	70.70	1	12,868	0.01%
2023/12/06	2	73.00	2	72.20	72.00	0	12,755	0.00%
2023/12/05	0	0.00	1	72.50	73.20	-1	12,633	-0.01%
2023/12/04	3	73.93	3	74.17	74.00	0	12,581	0.00%
2023/12/01	1	73.70	0	0.00	73.70	1	12,372	0.01%
2023/11/30	2	73.90	4	74.50	75.00	-2	12,116	-0.02%
2023/11/29	2	73.40	0	0.00	74.20	2	11,568	0.02%
2023/11/28	3	72.87	5	72.02	73.50	-2	11,080	-0.02%
2023/11/24	2	69.10	0	0.00	70.80	2	10,125	0.02%
2023/11/22	0	0.00	1	70.00	70.70	-1	9,571	-0.01%
2023/11/20	0	0.00	2	70.70	70.00	-2	9,141	-0.02%
2023/11/16	2	67.60	1	67.30	67.20	1	8,874	0.01%
2023/11/15	0	0.00	1	68.60	67.60	-1	8,836	-0.01%
2023/11/14	0	0.00	2	65.80	66.10	-2	8,635	-0.02%
2023/11/13	1	62.60	201	63.79	63.60	-200	8,651	-2.31%	大賣/鉅額交易
2023/11/10	1	63.60	0	0.00	63.70	1	8,596	0.01%
2023/11/07	6	66.20	0	0.00	65.90	6	8,693	0.07%
2023/11/06	1	64.50	0	0.00	65.40	1	8,664	0.01%
2023/10/31	1	66.00	1	65.90	64.70	0	8,416	0.00%
2023/10/30	1	64.40	0	0.00	64.90	1	8,489	0.01%
2023/10/27	1	65.00	0	0.00	64.80	1	8,531	0.01%
2023/10/26	2	66.10	1	66.30	66.10	1	8,531	0.01%
2023/10/24	200	67.80	2	68.20	67.80	198	8,898	2.23%	大買/鉅額交易
2023/10/19	0	0.00	14	70.43	70.50	-14	8,939	-0.16%
2023/10/18	6	70.00	1	71.10	70.20	5	8,999	0.06%
2023/10/17	0	0.00	140	71.18	70.90	-140	8,886	-1.58%	大賣/鉅額交易
2023/10/13	1	71.60	0	0.00	70.80	1	8,919	0.01%
2023/10/12	158	68.33	13	69.30	71.00	145	8,808	1.65%	大買/鉅額交易
2023/10/11	0	0.00	10	69.70	70.70	-10	8,569	-0.12%
2023/10/06	16	69.44	0	0.00	69.20	16	8,525	0.19%
2023/10/05	0	0.00	63	69.62	69.50	-63	8,578	-0.73%
2023/10/04	60	68.75	0	0.00	67.70	60	8,613	0.70%
2023/10/03	1	68.50	2	69.40	68.10	-1	8,654	-0.01%
2023/10/02	0	0.00	1	67.70	67.60	-1	8,587	-0.01%
2023/09/28	8	66.61	0	0.00	65.60	8	8,542	0.09%
2023/09/25	1	71.50	0	0.00	71.60	1	8,271	0.01%
2023/09/21	0	0.00	2	72.70	72.80	-2	8,584	-0.02%
2023/09/15	300	72.74	9	71.89	72.40	291	9,068	3.21%	大買/鉅額交易
2023/09/13	0	0.00	2	68.60	68.40	-2	8,704	-0.02%
2023/09/11	1	65.90	0	0.00	65.70	1	8,993	0.01%
2023/09/08	4	66.45	0	0.00	67.20	4	9,209	0.04%
2023/09/06	1	68.00	0	0.00	68.00	1	9,453	0.01%
2023/09/04	85	67.82	0	0.00	67.60	85	9,556	0.89%
2023/09/01	0	0.00	4	68.45	68.20	-4	9,565	-0.04%
2023/08/31	85	68.05	0	0.00	66.60	85	9,428	0.90%
2023/08/30	1	67.10	1	66.80	66.70	0	9,383	0.00%
2023/08/29	0	0.00	4	66.05	66.20	-4	9,505	-0.04%
2023/08/24	1	65.20	0	0.00	65.30	1	10,028	0.01%
2023/08/17	0	0.00	8	65.63	65.60	-8	11,119	-0.07%
2023/08/16	5	63.50	0	0.00	63.70	5	11,260	0.04%
2023/08/14	12	64.81	2	64.90	64.90	10	11,543	0.09%
2023/08/11	0	0.00	1	68.00	67.90	-1	11,783	-0.01%
2023/08/10	1	67.00	0	0.00	67.10	1	11,789	0.01%
2023/08/04	1	68.70	0	0.00	69.90	1	11,794	0.01%
2023/08/02	1	70.00	0	0.00	69.10	1	11,778	0.01%
2023/08/01	0	0.00	1	70.80	71.00	-1	11,775	-0.01%
2023/07/31	0	0.00	17	73.91	72.30	-17	11,778	-0.14%
2023/07/28	0	0.00	2	74.10	74.80	-2	11,713	-0.02%
2023/07/27	1	71.50	0	0.00	71.40	1	11,480	0.01%
2023/07/18	1	69.50	0	0.00	69.50	1	11,413	0.01%
2023/07/05	1	70.10	0	0.00	70.10	1	12,646	0.01%
2023/07/04	1	70.50	0	0.00	70.40	1	12,939	0.01%
2023/06/30	2	70.60	0	0.00	70.80	2	13,756	0.01%
2023/06/29	28	72.41	0	0.00	72.20	28	13,957	0.20%
2023/06/28	1	69.90	0	0.00	69.50	1	13,915	0.01%
2023/06/27	0	0.00	185	71.15	70.80	-185	13,928	-1.33%	大賣/鉅額交易
2023/06/26	3	72.80	6	72.80	73.00	-3	13,798	-0.02%
2023/06/21	7	74.71	28	74.20	74.60	-21	13,909	-0.15%
2023/06/20	1	77.80	1	78.50	77.40	0	13,709	0.00%
2023/06/16	17	77.31	0	0.00	78.50	17	13,584	0.13%
2023/06/15	2	75.30	0	0.00	75.30	2	13,317	0.02%
2023/06/14	15	75.35	0	0.00	76.20	15	13,331	0.11%
2023/06/13	16	75.20	1.3	74.17	74.80	14.7	13,089	0.11%
2023/06/12	0	0.00	0.2	72.90	72.90	-0.2	12,895	0.00%
2023/06/08	0	0.00	2	70.30	70.20	-2	12,837	-0.02%
2023/05/31	0	0.00	1	72.90	73.50	-1	12,867	-0.01%
2023/05/30	0	0.00	1	71.60	71.90	-1	12,652	-0.01%
2023/05/29	0	0.00	1	71.20	71.20	-1	12,614	-0.01%
2023/05/26	0	0.00	0.2	71.50	71.90	-0.2	12,517	0.00%
2023/05/23	55	69.35	0	0.00	69.90	55	11,637	0.47%
2023/05/22	0	0.00	10	71.81	70.10	-10	11,504	-0.09%
2023/05/18	5	69.22	6	69.67	69.30	-1	11,183	-0.01%
2023/05/17	0	0.00	2	67.50	68.00	-2	10,951	-0.02%
2023/05/08	2	65.70	15	64.90	64.80	-13	10,677	-0.12%
2023/05/04	0	0.00	2	67.40	68.00	-2	10,703	-0.02%
2023/04/21	0	0.00	40	64.35	64.50	-40	10,840	-0.37%
2023/04/20	2	65.10	0	0.00	65.50	2	10,849	0.02%
2023/04/12	3	68.97	7	69.11	69.10	-4	10,786	-0.04%
2023/04/11	16	68.54	1	68.30	68.20	15	10,277	0.15%
2023/04/10	1	67.30	1	67.80	66.70	0	9,887	0.00%
2023/04/06	0	0.00	2	64.60	66.40	-2	9,152	-0.02%
2023/03/31	48	66.26	4	66.45	66.50	44	8,839	0.50%
2023/03/30	17	64.80	7	64.20	63.90	10	8,287	0.12%
2023/03/29	1	61.30	0	0.00	61.00	1	7,940	0.01%
2023/03/24	18	63.50	4	62.40	63.30	14	7,789	0.18%
2023/03/23	0	0.00	4	60.43	59.80	-4	7,417	-0.05%
2023/03/20	65	59.32	0	0.00	59.20	65	7,469	0.87%
2023/03/17	65	59.33	3	60.00	59.30	62	7,553	0.82%
2023/03/09	4	59.83	0	0.00	59.10	4	8,062	0.05%
2023/03/08	0	0.00	14	60.71	61.00	-14	8,128	-0.17%
2023/03/07	1	58.00	2	58.70	58.50	-1	8,121	-0.01%
2023/03/06	2	57.70	0	0.00	57.70	2	8,223	0.02%
2023/03/02	0	0.00	23	57.20	57.30	-23	8,249	-0.28%
2023/02/22	4	59.05	0	0.00	58.70	4	8,649	0.05%
2023/02/20	0	0.00	3	60.40	60.00	-3	8,908	-0.03%
2023/02/17	0	0.00	0.1	59.70	59.70	-0.1	9,019	0.00%
2023/02/13	0.1	57.90	42	57.51	57.60	-41.9	9,438	-0.44%
2023/02/08	0	0.00	1	58.90	58.40	-1	9,703	-0.01%
2023/02/06	1	58.50	0	0.00	58.10	1	9,798	0.01%
2023/02/02	0	0.00	2	59.50	59.90	-2	9,835	-0.02%
2023/02/01	8	57.70	8	58.30	58.20	0	9,842	0.00%
2023/01/31	4	58.45	2	57.80	57.80	2	9,858	0.02%
2023/01/30	17	60.40	2	60.10	60.30	15	9,772	0.15%
2023/01/16	0	0.00	1	57.40	57.50	-1	9,732	-0.01%
2023/01/11	13	56.78	0	0.00	57.00	13	10,492	0.12%
2023/01/10	0	0.00	2	56.70	56.50	-2	10,614	-0.02%
2023/01/09	12	56.30	3	56.30	56.70	9	10,734	0.08%
2023/01/06	14	54.75	2	54.30	55.00	12	11,045	0.11%
2023/01/05	14	55.20	0	0.00	54.90	14	11,150	0.13%
2023/01/04	14	53.99	1	53.40	54.10	13	11,365	0.11%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/20	5	52.70	0	0.00	52.00	5	12,632	0.04%
2022/12/16	0	0.00	39	54.61	54.50	-39	12,705	-0.31%
2022/12/13	0	0.00	12	54.80	54.80	-12	12,848	-0.09%
2022/12/12	0	0.00	1	54.80	54.80	-1	12,909	-0.01%
2022/12/07	13	54.10	0	0.00	53.50	13	13,037	0.10%
2022/12/06	1	54.20	19	54.33	54.30	-18	12,971	-0.14%
2022/12/02	2	56.60	0	0.00	56.10	2	12,759	0.02%
2022/12/01	39	57.92	0	0.00	57.50	39	12,598	0.31%
2022/11/29	1	56.60	0	0.00	57.20	1	12,256	0.01%
2022/11/28	1	58.90	0	0.00	58.50	1	12,021	0.01%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	1	59.40	0	0.00	59.80	1	11,862	0.01%
2022/11/21	54	58.80	19	58.87	58.40	35	11,699	0.30%
2022/11/18	0	0.00	34	61.26	60.70	-34	11,515	-0.30%
2022/11/17	0	0.00	40	58.71	58.90	-40	11,262	-0.36%
2022/11/15	1	59.50	0	0.00	59.70	1	10,935	0.01%
2022/11/11	1	59.40	1	59.70	59.80	0	10,735	0.00%
2022/11/08	0	0.00	77	56.91	57.10	-77	10,372	-0.74%
2022/11/07	0	0.00	3	57.10	56.90	-3	10,263	-0.03%
2022/10/28	2	53.65	3	53.37	53.10	-1	9,982	-0.01%
2022/10/26	6	54.75	5	54.90	54.50	1	9,927	0.01%
2022/10/24	10	56.70	10	55.70	55.60	0	9,777	0.00%
2022/10/20	5	54.60	6	54.95	55.70	-1	9,364	-0.01%
2022/10/19	2	54.90	0	0.00	53.80	2	9,033	0.02%
2022/10/17	32	55.33	7	55.83	56.20	25	8,778	0.28%
2022/10/14	89	54.21	6	54.60	55.20	83	8,617	0.96%
2022/10/13	5	51.50	5	52.00	51.40	0	8,335	0.00%
2022/10/12	43	52.77	19	51.35	52.70	24	8,264	0.29%
2022/10/05	10	50.60	23	51.27	51.40	-13	8,133	-0.16%
2022/10/04	11	48.85	15	49.72	49.95	-4	7,909	-0.05%
2022/09/30	0	0.00	1	48.60	48.95	-1	7,875	-0.01%
2022/09/28	0	0.00	5	45.80	45.50	-5	7,919	-0.06%
2022/09/26	6	45.90	0	0.00	45.65	6	8,021	0.07%
2022/09/23	0	0.00	5	47.75	47.60	-5	8,183	-0.06%
2022/09/22	5	46.55	1	47.00	46.80	4	8,624	0.05%
2022/09/21	4	47.10	0	0.00	47.15	4	8,703	0.05%
2022/09/20	1	47.65	0	0.00	47.65	1	8,687	0.01%
2022/09/19	8	48.46	0	0.00	48.60	8	8,575	0.09%
2022/09/16	3	49.37	0	0.00	49.10	3	8,503	0.04%
2022/09/15	2	50.55	0	0.00	50.40	2	8,348	0.02%
2022/08/15	1	53.80	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	1	54.00	54.10	-1	9,083	-0.01%
2022/08/08	0	0.00	2	53.10	53.10	-2	9,293	-0.02%
2022/08/02	5	50.50	0	0.00	50.40	5	9,277	0.05%
2022/07/26	2	52.60	0	0.00	52.50	2	9,398	0.02%
2022/07/25	2	52.40	0	0.00	52.70	2	9,434	0.02%
2022/07/21	0	0.00	1	53.70	54.30	-1	9,328	-0.01%
2022/07/18	0	0.00	3	53.77	54.20	-3	9,209	-0.03%
2022/07/15	0	0.00	6	51.28	51.40	-6	8,975	-0.07%
2022/07/14	0	0.00	2	49.50	49.85	-2	8,934	-0.02%
2022/07/13	0	0.00	2	49.78	49.00	-2	8,893	-0.02%
2022/07/12	4	47.56	0	0.00	47.35	4	8,762	0.05%
2022/07/08	1	49.85	0	0.00	49.65	1	8,838	0.01%
2022/07/07	1	49.75	1	50.10	50.50	0	8,699	0.00%
2022/07/05	0.2	48.50	0	0.00	49.40	0.2	8,597	0.00%
2022/07/01	1	48.60	0	0.00	48.30	1	8,567	0.01%
2022/06/30	8	49.49	2,000	49.35	49.40	-1,992	8,490	-23.46%	大賣/鉅額交易
2022/06/29	6	57.53	0	0.00	57.10	6	8,100	0.07%
2022/06/28	1	58.40	60	58.96	58.90	-59	8,053	-0.73%
2022/06/27	2	59.50	0	0.00	59.80	2	8,043	0.02%
2022/06/23	1	58.20	0	0.00	58.30	1	8,157	0.01%
2022/06/22	1	59.60	0	0.00	58.10	1	8,481	0.01%
2022/06/15	5	61.44	0	0.00	61.20	5	9,029	0.06%
2022/06/13	2	62.15	0	0.00	62.20	2	9,249	0.02%
2022/06/02	0	0.00	1	66.80	66.80	-1	9,621	-0.01%
2022/05/30	0	0.00	1	65.80	65.80	-1	9,947	-0.01%
2022/05/27	0	0.00	22	64.00	63.90	-22	9,937	-0.22%
2022/05/25	1	64.10	21	64.50	64.70	-20	10,029	-0.20%
2022/05/20	1	66.80	0	0.00	66.80	1	10,280	0.01%
2022/05/18	0	0.00	1	68.00	67.20	-1	10,704	-0.01%
2022/05/17	0	0.00	1	67.00	67.00	-1	11,201	-0.01%
2022/05/16	0	0.00	1	67.60	66.90	-1	11,396	-0.01%
2022/05/05	0	0.00	23	67.40	67.00	-23	11,942	-0.19%
2022/05/04	0	0.00	21	66.10	66.10	-21	11,822	-0.18%
2022/04/28	1	63.80	0	0.00	64.20	1	11,991	0.01%
2022/04/27	2	62.10	0	0.00	63.20	2	11,955	0.02%
2022/04/25	1	64.50	1	63.80	64.30	0	11,900	0.00%
2022/04/22	1	65.80	0	0.00	66.40	1	11,817	0.01%
2022/04/20	1	64.90	2	65.40	65.30	-1	11,771	-0.01%
2022/04/15	0	0.00	1	63.70	63.90	-1	11,730	-0.01%
2022/04/14	9	64.39	4	64.48	64.10	5	11,775	0.04%
2022/04/12	1	65.30	0	0.00	65.50	1	11,716	0.01%
2022/04/07	11	66.75	1	66.70	66.20	10	11,833	0.08%
2022/04/06	7	66.84	0	0.00	66.60	7	11,677	0.06%
2022/04/01	0	0.00	2	68.10	69.20	-2	11,474	-0.02%
2022/03/30	30	69.30	0	0.00	69.30	30	11,324	0.26%
2022/03/29	32	69.31	18	69.40	69.00	14	11,401	0.12%
2022/03/25	12	69.10	0	0.00	68.90	12	11,833	0.10%
2022/03/24	8	70.83	0	0.00	71.30	8	11,633	0.07%
2022/03/23	1	73.00	1	74.40	73.70	0	11,227	0.00%
2022/03/22	1	73.60	0	0.00	74.00	1	11,175	0.01%
2022/03/17	0	0.00	247	73.20	74.20	-247	11,151	-2.22%	大賣/鉅額交易
2022/03/16	1	71.10	28	70.82	70.90	-27	11,085	-0.24%
2022/03/15	1	75.00	0	0.00	73.00	1	10,921	0.01%
2022/03/14	2	74.80	0	0.00	75.70	2	10,970	0.02%
2022/03/11	4	75.08	0	0.00	75.60	4	10,971	0.04%
2022/03/10	3	76.50	1	76.50	76.70	2	11,079	0.02%
2022/03/09	1	74.90	1	76.00	74.90	0	11,462	0.00%
2022/03/08	3	75.63	0	0.00	74.70	3	12,369	0.02%
2022/03/07	4	76.80	1	76.90	76.90	3	12,479	0.02%
2022/03/03	0	0.00	1	83.00	82.60	-1	12,750	-0.01%
2022/03/02	3	79.00	2	80.00	79.70	1	12,753	0.01%
2022/03/01	0	0.00	2	79.70	79.90	-2	12,792	-0.02%
2022/02/25	1	77.30	1	78.00	77.10	0	12,808	0.00%
2022/02/24	2	76.60	1	77.50	76.30	1	13,186	0.01%
2022/02/22	4	78.13	0	0.00	78.70	4	13,846	0.03%
2022/02/21	1	80.50	0	0.00	80.40	1	13,791	0.01%
2022/02/17	1	83.60	8	83.44	82.70	-7	13,560	-0.05%
2022/02/16	28	80.24	5	80.40	80.50	23	13,157	0.17%
2022/02/15	0	79.20	0	0.00	78.80	0	12,947	0.00%
2022/02/11	1	79.20	0	0.00	79.00	1	13,023	0.01%
2022/02/10	0	0.00	4	78.90	79.00	-4	13,004	-0.03%
2022/02/09	90	78.52	1	78.40	78.50	89	13,050	0.68%
2022/02/08	0	0.00	1	77.50	77.40	-1	13,067	-0.01%
2022/02/07	58	76.27	2	76.00	76.40	56	13,149	0.43%
2022/01/25	0.1	73.40	0	0.00	72.00	0.1	13,324	0.00%
2022/01/18	4.1	75.80	0	0.00	75.10	4.1	13,634	0.03%
2022/01/14	0	0.00	0.4	74.30	74.30	-0.4	13,716	0.00%
2022/01/13	0	0.00	5	75.00	74.60	-5	13,705	-0.04%
2022/01/10	1	74.30	0	0.00	74.90	1	13,727	0.01%
2022/01/07	26	74.40	0	0.00	73.70	26	13,863	0.19%
2022/01/06	60	73.61	0	0.00	73.80	60	13,995	0.43%
2022/01/05	3	76.00	0	0.00	75.90	3	14,067	0.02%
2022/01/04	0	0.00	7	76.73	77.20	-7	14,085	-0.05%
2022/01/03	132	76.91	0	0.00	76.20	132	14,124	0.93%	大買/鉅額交易
2021/12/30	8	78.15	0	0.00	78.10	8	14,152	0.06%
2021/12/28	1	76.99	1	77.00	76.70	0	14,486	0.00%
2021/12/24	1	76.00	0	0.00	75.70	1	14,725	0.01%
2021/12/22	1	78.50	3	79.00	76.50	-2	15,403	-0.01%
2021/12/21	0	77.50	0	0.00	76.80	0	15,245	0.00%
2021/12/20	0	0.00	1	77.50	75.90	-1	15,025	-0.01%
2021/12/16	8	76.48	10	75.40	76.00	-2	14,944	-0.01%
2021/12/13	1	77.20	0	0.00	76.60	1	14,963	0.01%
2021/12/10	8	77.90	1	77.50	77.80	7	15,132	0.05%
2021/12/09	0	0.00	3	77.27	77.50	-3	15,118	-0.02%
2021/12/07	0	0.00	200	76.87	77.50	-200	14,987	-1.33%	大賣/鉅額交易
2021/12/06	7	77.44	4	77.35	77.50	3	14,955	0.02%
2021/12/03	7	78.39	0	0.00	78.80	7	14,926	0.05%
2021/12/02	100	79.40	34	79.06	79.80	66	14,545	0.45%
2021/12/01	120	76.00	8	75.50	76.00	112	13,754	0.81%	大買/鉅額交易
2021/11/30	1	76.20	3	75.70	74.20	-2	13,587	-0.01%
2021/11/26	1	74.50	0	0.00	73.50	1	13,296	0.01%
2021/11/24	0	0.00	1	75.90	75.40	-1	13,138	-0.01%
2021/11/23	3	74.50	2	74.55	75.70	1	13,139	0.01%
2021/11/22	7	75.33	212.1	75.32	75.40	-205.1	12,838	-1.60%	大賣/鉅額交易
2021/11/19	200	69.68	0	0.00	69.60	200	12,097	1.65%	大買/鉅額交易
2021/11/18	1	71.00	1	71.50	71.60	0	12,059	0.00%
2021/11/17	0	0.00	1	71.00	71.00	-1	12,046	-0.01%
2021/11/16	1	70.50	1	70.60	70.80	0	12,080	0.00%
2021/11/15	0	0.00	15	70.07	70.30	-15	12,217	-0.12%
2021/11/11	2	69.10	0	0.00	68.00	2	12,517	0.02%
2021/11/10	3	69.07	4	69.65	69.90	-1	12,744	-0.01%
2021/11/09	1	68.02	4.1	68.68	68.70	-3	12,955	-0.02%
2021/11/08	1	66.70	0	0.00	67.60	1	13,118	0.01%
2021/11/04	3	66.80	20	67.60	66.70	-17	13,805	-0.12%
2021/11/03	0	0.00	10	68.50	68.60	-10	13,729	-0.07%
2021/11/02	4	66.85	7	68.17	66.50	-3	13,653	-0.02%
2021/11/01	3	66.90	5.1	67.64	67.00	-2.1	13,621	-0.02%
2021/10/29	2	66.75	0	0.00	66.50	2	13,787	0.01%
2021/10/28	1	65.20	7	66.39	66.50	-6	13,799	-0.04%
2021/10/27	0	0.00	4	65.30	66.20	-4	13,851	-0.03%
2021/10/26	0	0.00	1	63.90	63.70	-1	13,765	-0.01%
2021/10/22	0	0.00	2	62.15	62.10	-2	13,900	-0.01%
2021/10/19	1	62.60	0	0.00	63.50	1	14,374	0.01%
2021/10/18	1	63.70	0	0.00	62.70	1	14,627	0.01%
2021/10/15	0	0.00	3	63.87	63.70	-3	15,092	-0.02%
2021/10/14	0	0.00	4	62.18	62.30	-4	15,126	-0.03%
2021/10/13	3	59.83	0	0.00	59.40	3	15,201	0.02%
2021/10/12	3	60.23	1	60.90	61.00	2	15,328	0.01%
2021/10/08	2	61.65	2	62.70	61.60	0	15,434	0.00%
2021/10/07	2.1	61.81	0	0.00	61.60	2.1	15,727	0.01%
2021/10/06	3	62.03	2	62.70	61.40	1	16,326	0.01%
2021/10/05	5	63.40	0	0.00	64.60	5	16,722	0.03%
2021/10/01	1	64.30	0	0.00	64.30	1	16,962	0.01%
2021/09/30	1	67.40	3.1	67.95	65.90	-2.1	17,021	-0.01%
2021/09/29	7	65.67	4	65.98	67.20	3	16,775	0.02%
2021/09/22	2.1	62.91	2	63.10	63.00	0.1	17,247	0.00%
2021/09/15	4	64.43	0	0.00	64.00	4	18,073	0.02%
2021/09/14	3	66.50	0	0.00	66.20	3	18,197	0.02%
2021/09/10	1	65.90	2	66.45	66.80	-1	18,621	-0.01%
2021/09/09	0	64.60	0	0.00	65.60	0	18,639	0.00%
2021/09/08	0.1	64.30	0	0.00	64.30	0.1	18,710	0.00%
2021/09/07	2	65.45	0	0.00	65.20	2	18,732	0.01%
2021/09/06	3	67.23	1	66.40	66.40	2	18,731	0.01%
2021/09/03	0	0.00	1	66.10	66.00	-1	18,706	-0.01%
2021/09/02	2	66.35	0	0.00	66.20	2	18,806	0.01%
2021/09/01	0	0.00	1	68.40	68.10	-1	19,005	-0.01%
2021/08/30	0	0.00	1	66.30	66.40	-1	19,147	-0.01%
2021/08/27	6	64.58	5	64.90	65.00	1	19,410	0.01%
2021/08/26	2	65.45	0	0.00	65.30	2	19,518	0.01%
2021/08/23	1	66.80	0	0.00	66.80	1	19,651	0.01%
2021/08/19	2.1	65.97	0	0.00	65.70	2.1	19,903	0.01%
2021/08/18	0	0.00	3	68.13	69.00	-3	19,830	-0.02%
2021/08/17	0	0.00	4	67.05	66.60	-4	19,940	-0.02%
2021/08/16	0	0.00	4	65.95	66.30	-4	19,744	-0.02%
2021/08/13	13.1	64.78	2	64.75	64.30	11.1	19,530	0.06%
2021/08/12	2	65.95	0	0.00	66.30	2	19,218	0.01%
2021/08/11	17.1	68.32	0	0.00	67.30	17.1	19,072	0.09%
2021/08/10	6	72.35	0	0.00	70.90	6	18,705	0.03%
2021/08/09	2	72.80	4	73.25	73.70	-2	18,666	-0.01%
2021/08/06	2.1	73.88	1	73.60	73.60	1.1	18,793	0.01%
2021/08/05	3	75.03	0	0.00	75.20	3	19,056	0.02%
2021/08/04	5	75.52	0	0.00	75.50	5	19,443	0.03%
2021/08/03	0	0.00	3	75.13	75.80	-3	19,608	-0.02%
2021/08/02	0	0.00	4	74.40	74.50	-4	19,682	-0.02%
2021/07/29	0	0.00	2	72.45	72.00	-2	19,921	-0.01%
2021/07/28	3.1	71.91	0	0.00	72.20	3.1	20,073	0.02%
2021/07/26	0	0.00	10	74.00	73.50	-10	20,386	-0.05%
2021/07/23	3	73.70	1	72.60	73.40	2	20,489	0.01%
2021/07/22	0	0.00	5	74.02	73.70	-5	20,352	-0.02%
2021/07/21	15.2	73.30	3	72.10	71.50	12.2	20,224	0.06%
2021/07/20	4	74.68	50	75.00	74.50	-46	19,822	-0.23%
2021/07/19	12.3	75.80	50	76.15	75.60	-37.8	19,898	-0.19%
2021/07/16	5	77.16	50	77.26	77.40	-45	20,109	-0.22%
2021/07/13	5	77.50	6	77.70	76.90	-1	19,790	-0.01%
2021/07/12	6	77.33	0	0.00	76.40	6	19,185	0.03%
2021/07/09	1	76.80	0	0.00	78.60	1	18,599	0.01%
2021/07/06	12	79.96	2	79.35	79.10	10	19,223	0.05%
2021/07/05	5	80.00	2	80.50	80.40	3	19,693	0.02%
2021/07/01	4	78.63	0	0.00	78.00	4	19,620	0.02%
2021/06/30	3	78.93	0	0.00	79.70	3	19,992	0.02%
2021/06/29	3	79.50	0	0.00	79.30	3	20,802	0.01%
2021/06/28	4	81.80	5	81.92	81.20	-1	20,711	0.00%
2021/06/25	0	0.00	21	79.80	80.00	-21	20,404	-0.10%
2021/06/24	0	0.00	4	77.53	77.60	-4	20,025	-0.02%
2021/06/23	1	74.50	4	76.58	76.60	-3	19,915	-0.02%
2021/06/21	19	75.84	1	74.80	74.70	18	19,487	0.09%
2021/06/18	0	0.00	2	79.65	78.90	-2	19,175	-0.01%
2021/06/15	2	78.35	0	0.00	78.70	2	19,348	0.01%
2021/06/11	0	0.00	226	78.68	78.80	-226	19,304	-1.17%	大賣/鉅額交易
2021/06/10	0	0.00	5	79.20	79.50	-5	19,253	-0.03%
2021/06/09	10	77.82	0	0.00	77.20	10	19,120	0.05%
2021/06/08	30	80.26	1	79.80	80.10	29	19,109	0.15%
2021/06/07	3	80.00	0	0.00	79.40	3	19,165	0.02%
2021/06/04	30	82.34	2	82.50	82.20	28	19,066	0.15%
2021/06/03	45	84.33	18	83.77	83.60	27	18,935	0.14%
2021/06/02	47	81.91	0	0.00	81.60	47	18,891	0.25%
2021/06/01	5	81.50	7	83.14	81.30	-2	19,089	-0.01%
2021/05/28	4	79.55	15	80.17	80.60	-11	19,541	-0.06%
2021/05/27	0	0.00	1	77.90	78.30	-1	19,505	-0.01%
2021/05/25	1	78.70	1	79.30	78.80	0	19,919	0.00%
2021/05/24	0	0.00	3	76.33	76.60	-3	20,106	-0.01%
2021/05/20	1	75.00	0	0.00	75.20	1	20,659	0.00%
2021/05/19	0.1	74.50	0	0.00	75.10	0.1	21,212	0.00%
2021/05/18	2	72.90	0	0.00	76.80	2	21,152	0.01%
2021/05/17	0	0.00	1,189	71.08	71.70	-1,189	21,207	-5.61%	大賣/鉅額交易
2021/05/14	3	74.50	0	0.00	73.00	3	21,068	0.01%
2021/05/13	64	74.95	53	74.94	74.30	11	20,903	0.05%
2021/05/12	3	72.60	0	0.00	73.40	3	20,714	0.01%
2021/05/11	16	78.34	0	0.00	76.50	16	20,739	0.08%
2021/05/10	7	82.83	0	0.00	82.10	7	20,746	0.03%
2021/05/07	1	83.60	2	85.25	85.50	-1	20,756	0.00%
2021/05/06	6	82.77	0	0.00	82.90	6	20,692	0.03%
2021/05/05	6	84.57	5	82.76	82.70	1	20,497	0.00%
2021/05/04	7	84.84	1	84.20	85.30	6	20,372	0.03%
2021/05/03	10	88.75	0	0.00	87.70	10	20,113	0.05%
2021/04/29	9	92.46	0	0.00	91.60	9	19,847	0.05%
2021/04/26	0	0.00	3	95.67	95.90	-3	19,902	-0.02%
2021/04/23	9	93.24	4	94.45	94.40	5	19,919	0.03%
2021/04/22	19	95.46	6	93.53	93.40	13	19,931	0.07%
2021/04/21	8	99.19	4	98.98	98.30	4	19,622	0.02%
2021/04/20	3	100.33	4	100.23	99.70	-1	19,558	-0.01%
2021/04/19	5	100.06	5	100.46	99.40	0	19,730	0.00%
2021/04/16	4	99.20	4	99.35	98.70	0	20,139	0.00%
2021/04/15	5	98.80	4	99.40	99.00	1	20,435	0.00%
2021/04/14	8	99.79	9	100.61	99.70	-1	20,480	0.00%
2021/04/13	7	100.73	9	101.44	100.00	-2	20,503	-0.01%
2021/04/12	7	100.03	18	101.04	99.10	-11	20,485	-0.05%
2021/04/09	14	100.70	14	101.04	102.50	0	20,283	0.00%
2021/04/08	8	97.90	102	98.30	98.30	-94	19,732	-0.48%	大賣/
2021/04/07	19	97.37	2	97.20	97.10	17	19,728	0.09%
2021/04/06	6	98.03	5	98.70	97.30	1	19,707	0.01%
2021/04/01	6	97.70	330	99.27	100.50	-324	19,449	-1.67%	大賣/鉅額交易
2021/03/31	1	92.10	0	0.00	91.90	1	18,561	0.01%
2021/03/30	1	90.60	1	91.50	92.20	0	18,589	0.00%
2021/03/26	0	0.00	1	92.00	91.90	-1	18,884	-0.01%
2021/03/23	0	0.00	1	92.00	91.70	-1	19,141	-0.01%
2021/03/22	1	90.30	1	90.80	90.90	0	19,233	0.00%
2021/03/19	2	92.80	0	0.00	92.50	2	19,282	0.01%
2021/03/18	6	95.63	2	94.60	95.50	4	19,232	0.02%
2021/03/12	0	0.00	1	94.00	93.50	-1	20,216	0.00%
2021/03/11	0	0.00	3	90.53	91.40	-3	20,465	-0.01%
2021/03/09	2	86.45	0	0.00	86.70	2	21,468	0.01%
2021/03/08	1	89.00	0	0.00	88.60	1	22,177	0.00%
2021/03/05	3	88.70	1	89.40	89.70	2	22,681	0.01%
2021/03/04	10	93.48	10	92.64	91.80	0	22,635	0.00%
2021/03/03	3	91.47	3	91.80	92.00	0	22,511	0.00%
2021/03/02	61	98.70	0	0.00	95.50	61	22,276	0.27%
2021/02/26	30	95.70	0	0.00	96.50	30	22,274	0.13%
2021/02/25	143	98.79	4	99.35	98.50	139	22,237	0.63%	大買/鉅額交易
2021/02/24	87	99.51	9	98.98	96.60	78	22,219	0.35%
2021/02/23	0	0.00	1	96.30	98.40	-1	21,957	0.00%
2021/02/22	0	0.00	1	97.50	97.10	-1	21,922	0.00%
2021/02/19	10	93.44	72	94.15	93.00	-62	21,797	-0.28%
2021/02/18	64	90.13	6	90.17	89.90	58	21,892	0.26%
2021/02/17	3	89.87	8	90.73	89.90	-5	22,303	-0.02%
2021/02/03	6	86.75	1	88.70	86.30	5	22,408	0.02%
2021/02/02	4	87.50	1	89.00	86.90	3	22,289	0.01%
2021/02/01	0	0.00	8	84.45	86.30	-8	21,772	-0.04%
2021/01/28	901	80.65	278	79.57	79.40	623	21,291	2.93%	大買/大賣/鉅額交易
2021/01/27	102	82.02	0	0.00	82.50	102	21,208	0.48%	大買/鉅額交易
2021/01/26	0	0.00	1	83.30	83.00	-1	21,177	0.00%
2021/01/25	1	85.70	2	84.40	85.10	-1	21,098	0.00%
2021/01/22	1	84.80	1	85.40	85.40	0	21,067	0.00%
2021/01/19	2	86.30	0	0.00	86.80	2	21,044	0.01%
2021/01/18	1,001	84.55	0	0.00	86.00	1,001	21,034	4.76%	大買/鉅額交易
2021/01/15	1	87.80	0	0.00	86.20	1	20,941	0.00%
2021/01/14	4	90.85	4	90.55	89.80	0	20,784	0.00%
2021/01/13	1	89.10	1	87.90	88.70	0	20,666	0.00%
2021/01/12	4	88.15	0	0.00	87.70	4	20,534	0.02%
2021/01/11	127	91.86	3	92.13	91.20	124	20,327	0.61%	大買/鉅額交易
2021/01/08	2	95.15	0	0.00	96.70	2	19,981	0.01%
2021/01/07	0	0.00	12	92.88	92.80	-12	19,808	-0.06%
2021/01/06	7	91.93	5	92.28	91.50	2	20,333	0.01%
2021/01/05	1	93.80	0	0.00	90.50	1	20,428	0.00%
2021/01/04	0	0.00	11	91.00	90.70	-11	20,516	-0.05%
2020/12/30	1	87.80	0	0.00	87.30	1	21,205	0.00%
2020/12/29	0	0.00	1	89.00	87.00	-1	21,092	0.00%
2020/12/28	0	0.00	4	88.88	89.10	-4	21,056	-0.02%
2020/12/25	0	0.00	212	85.55	84.00	-212	20,958	-1.01%	大賣/鉅額交易
2020/12/24	12	84.79	939	85.23	85.30	-927	21,220	-4.37%	大賣/鉅額交易
2020/12/22	1	83.10	1	83.80	81.20	0	21,100	0.00%
2020/12/17	2	85.80	4	86.38	85.70	-2	20,928	-0.01%
2020/12/15	1	84.20	141	86.60	84.10	-140	20,956	-0.67%	大賣/鉅額交易
2020/12/14	1	84.80	1	85.20	85.30	0	21,185	0.00%
2020/12/11	150	85.41	11	85.61	85.30	139	21,155	0.66%	大買/鉅額交易
2020/12/10	10	90.00	2	89.50	88.30	8	20,817	0.04%
2020/12/09	0	0.00	242	89.39	91.90	-242	20,778	-1.16%	大賣/鉅額交易
2020/12/08	86	87.39	10	87.31	88.00	76	20,368	0.37%
2020/12/07	33	88.86	14	90.04	88.30	19	20,163	0.09%
2020/12/04	154	87.13	46	87.61	87.60	108	19,684	0.55%	大買/鉅額交易
2020/12/03	12	83.15	2	84.60	83.80	10	19,057	0.05%
2020/12/02	115	81.50	3	80.30	81.50	112	18,803	0.60%	大買/鉅額交易
2020/12/01	10	77.09	10	76.90	76.90	0	17,987	0.00%
2020/11/30	0	0.00	2	72.60	72.40	-2	17,621	-0.01%
2020/11/27	4	72.15	104	72.00	71.30	-100	17,549	-0.57%	大賣/
2020/11/23	6	71.37	7.2	71.39	71.60	-1.2	17,100	-0.01%
2020/11/20	4	68.65	4	68.85	68.80	0	16,876	0.00%
2020/11/19	0	0.00	1	67.70	67.80	-1	16,884	-0.01%
2020/11/18	0	0.00	5	67.00	67.00	-5	16,738	-0.03%
2020/11/17	100	67.20	9	66.60	67.10	91	16,602	0.55%
2020/11/16	0	0.00	18	64.12	64.20	-18	16,250	-0.11%
2020/11/13	2	61.65	1	62.50	62.20	1	16,244	0.01%
2020/11/12	2	62.40	4	61.55	62.00	-2	16,291	-0.01%
2020/11/10	5	60.50	0	0.00	60.60	5	15,986	0.03%
2020/11/09	1	60.80	0.2	60.30	60.40	0.8	15,981	0.00%
2020/11/06	0	0.00	2	59.75	59.80	-2	16,189	-0.01%
2020/11/05	1	59.20	1	59.70	59.40	0	16,279	0.00%
2020/11/04	1	57.90	1	59.00	59.00	0	16,418	0.00%
2020/11/03	1	58.60	0	0.00	58.80	1	16,611	0.01%
2020/11/02	4	57.58	0	0.00	57.80	4	17,090	0.02%
2020/10/29	1	58.50	2	58.70	58.20	-1	17,450	-0.01%
2020/10/28	2	58.35	0	0.00	58.30	2	17,486	0.01%
2020/10/26	1	60.10	0	0.00	60.50	1	17,388	0.01%
2020/10/22	2	61.20	2	61.80	61.80	0	17,445	0.00%
2020/10/20	1	62.10	0	0.00	62.10	1	17,661	0.01%
2020/10/19	0	0.00	12	61.91	61.80	-12	17,705	-0.07%
2020/10/15	1	61.80	1	62.60	61.50	0	17,777	0.00%
2020/10/14	158	62.80	12	62.74	62.30	146	17,593	0.83%	大買/鉅額交易
2020/10/13	2	59.20	5	59.84	61.40	-3	16,959	-0.02%
2020/10/12	0	0.00	103	61.20	60.50	-103	16,700	-0.62%	大賣/鉅額交易
2020/10/08	11	59.33	7	59.37	59.40	4	16,548	0.02%
2020/10/07	100	59.50	11	58.33	59.60	89	16,572	0.54%
2020/10/05	1	56.40	20	57.30	56.30	-19	16,602	-0.11%
2020/09/30	9	56.30	2	57.40	57.50	7	16,613	0.04%
2020/09/29	0	0.00	1	56.20	56.90	-1	16,445	-0.01%
2020/09/25	1	52.60	0	0.00	52.50	1	16,335	0.01%
2020/09/23	1	53.60	0	0.00	53.30	1	16,387	0.01%
2020/09/22	1	55.00	37	56.60	54.90	-36	16,460	-0.22%
2020/09/21	0	0.00	2	56.70	56.60	-2	16,429	-0.01%
2020/09/18	4	56.70	2	56.80	56.30	2	16,524	0.01%
2020/09/17	2	55.80	4	56.03	56.80	-2	16,514	-0.01%
2020/09/16	0	0.00	7	55.07	55.20	-7	16,235	-0.04%
2020/09/07	0	0.00	13	54.72	54.30	-13	16,587	-0.08%
2020/09/04	0	0.00	6	52.25	52.80	-6	16,544	-0.04%
2020/09/03	0	0.00	6	53.42	53.20	-6	16,641	-0.04%
2020/09/02	3	51.23	0	0.00	51.10	3	16,572	0.02%
2020/09/01	3	51.60	0	0.00	52.30	3	16,880	0.02%
2020/08/31	4	52.33	0	0.00	51.90	4	17,363	0.02%
2020/08/28	0	0.00	3	54.00	53.90	-3	17,704	-0.02%
2020/08/27	0	0.00	1	54.50	54.00	-1	17,922	-0.01%
2020/08/25	0	0.00	4	52.40	53.00	-4	17,901	-0.02%
2020/08/24	4	50.75	2	50.85	51.00	2	17,951	0.01%
2020/08/21	2	49.73	0	0.00	49.85	2	18,240	0.01%
2020/08/20	6	49.79	250	49.96	49.20	-244	18,129	-1.35%	大賣/鉅額交易
2020/08/19	8	52.94	0	0.00	51.80	8	17,858	0.04%
2020/08/18	0	0.00	2	55.00	55.10	-2	17,340	-0.01%
2020/08/17	6	54.50	0	0.00	54.40	6	17,246	0.03%
2020/08/14	0	0.00	1	55.00	55.10	-1	17,223	-0.01%
2020/08/12	2	54.05	4	54.85	55.10	-2	17,282	-0.01%
2020/08/11	2	55.90	2	56.10	55.70	0	17,177	0.00%
2020/08/10	2	54.25	0	0.00	54.40	2	17,148	0.01%
2020/08/07	1	54.60	0	0.00	55.00	1	17,295	0.01%
2020/08/06	408	57.42	3	56.27	56.40	405	17,063	2.37%	大買/鉅額交易
2020/08/05	104	58.00	1	58.10	58.00	103	16,667	0.62%	大買/鉅額交易
2020/08/04	1	58.60	0	0.00	58.70	1	16,474	0.01%
2020/08/03	5	59.76	0	0.00	59.30	5	16,402	0.03%
2020/07/31	0	0.00	4	60.48	60.60	-4	16,480	-0.02%
2020/07/29	0	0.00	2	59.00	58.90	-2	16,481	-0.01%
2020/07/28	1	59.90	0	0.00	59.50	1	16,514	0.01%
2020/07/27	6	59.93	4	59.60	59.60	2	16,716	0.01%
2020/07/24	1	61.00	0	0.00	60.40	1	16,853	0.01%
2020/07/23	0	0.00	2	61.75	62.00	-2	16,968	-0.01%
2020/07/22	0	0.00	2	61.85	61.70	-2	17,022	-0.01%
2020/07/21	1	60.90	0	0.00	61.20	1	16,870	0.01%
2020/07/20	0	0.00	2	60.60	60.80	-2	16,851	-0.01%
2020/07/17	2	60.30	0	0.00	60.20	2	17,012	0.01%
2020/07/15	3	60.60	0	0.00	60.10	3	17,225	0.02%
2020/07/14	2	62.25	0	0.00	61.50	2	17,222	0.01%
2020/07/13	250	62.74	2	61.20	62.70	248	16,903	1.47%	大買/鉅額交易
2020/07/10	1	60.70	1	61.40	59.60	0	16,663	0.00%
2020/07/09	2	60.80	1	61.10	61.00	1	16,657	0.01%
2020/07/08	1	60.30	1	60.20	60.20	0	16,765	0.00%
2020/07/06	1	60.10	6	60.00	60.20	-5	16,885	-0.03%
2020/07/03	3	60.00	0	0.00	59.80	3	17,143	0.02%
2020/07/02	3	60.10	153	60.11	60.50	-150	17,551	-0.85%	大賣/鉅額交易
2020/06/30	50	60.80	0	0.00	61.00	50	17,652	0.28%
2020/06/29	50	59.50	0	0.00	59.50	50	17,948	0.28%
2020/06/24	0	0.00	1	60.70	60.80	-1	17,985	-0.01%
2020/06/23	50	59.90	3	60.40	60.00	47	18,192	0.26%
2020/06/22	2	60.10	1	59.80	59.90	1	18,532	0.01%
2020/06/19	4	60.13	5	60.00	59.80	-1	18,742	-0.01%
2020/06/18	6	60.37	0	0.00	60.40	6	18,709	0.03%
2020/06/15	5	60.12	0	0.00	60.00	5	19,427	0.03%
2020/06/11	14	61.99	0	0.00	61.80	14	19,631	0.07%
2020/06/09	2	63.10	0	0.00	63.40	2	19,695	0.01%
2020/06/08	4	64.63	1	63.60	63.80	3	19,846	0.02%
2020/06/05	8	63.91	7	63.63	64.20	1	19,428	0.01%
2020/06/04	2	62.70	5	62.88	62.20	-3	18,970	-0.02%
2020/06/03	0	0.00	6	60.33	61.20	-6	18,536	-0.03%
2020/06/02	1	60.00	0	0.00	60.10	1	18,384	0.01%
2020/06/01	0	0.00	8	60.80	60.90	-8	18,384	-0.04%
2020/05/29	6	60.02	2	60.50	59.80	4	18,412	0.02%
2020/05/28	6	61.60	2	62.98	60.90	4	18,336	0.02%
2020/05/27	3	60.97	2	61.20	60.70	1	18,213	0.01%
2020/05/26	0	0.00	5	60.80	60.70	-5	18,430	-0.03%
2020/05/25	0	0.00	3	58.60	59.70	-3	18,475	-0.02%
2020/05/22	2	59.50	0	0.00	59.40	2	18,595	0.01%
2020/05/21	0	0.00	2	61.30	60.80	-2	18,609	-0.01%
2020/05/20	0	0.00	1	60.30	59.90	-1	18,581	-0.01%
2020/05/18	4	59.03	2	58.80	58.50	2	18,652	0.01%
2020/05/14	13	60.73	5	60.46	60.00	8	18,736	0.04%
2020/05/13	3	62.80	0	0.00	62.90	3	18,450	0.02%
2020/05/12	4	63.55	0	0.00	63.60	4	18,589	0.02%
2020/05/11	2	65.10	0	0.00	64.70	2	18,536	0.01%
2020/05/08	9	64.16	0	0.00	63.80	9	18,492	0.05%
2020/05/07	5	64.18	1	64.50	64.40	4	18,441	0.02%
2020/05/05	2	63.30	11	63.02	63.00	-9	18,303	-0.05%
2020/04/30	10	65.00	1	65.70	65.00	9	18,567	0.05%
2020/04/29	20	63.80	24	64.73	64.20	-4	18,365	-0.02%
2020/04/28	0	0.00	2	62.95	63.20	-2	18,233	-0.01%
2020/04/27	0	0.00	1	61.50	61.60	-1	18,118	-0.01%
2020/04/24	0	59.40	0	0.00	59.10	0	18,035	0.00%
2020/04/22	0	0.00	1	59.40	59.90	-1	17,919	-0.01%
2020/04/21	2	58.30	2	60.30	58.00	0	17,733	0.00%
2020/04/17	1	62.10	1	61.00	61.10	0	17,652	0.00%
2020/04/16	1	60.70	1	61.60	61.60	0	17,438	0.00%
2020/04/15	1	61.20	6	61.40	61.30	-5	17,361	-0.03%
2020/04/13	2	60.20	0	0.00	59.80	2	17,368	0.01%
2020/04/08	37	61.66	35	62.09	63.40	2	17,481	0.01%
2020/04/07	1	60.20	99	59.61	62.00	-98	17,099	-0.57%
2020/04/06	96	55.80	2	56.00	56.40	94	16,665	0.56%
2020/03/31	7	54.44	5	52.20	53.70	2	16,285	0.01%
2020/03/27	3	55.20	163	55.80	55.00	-160	15,737	-1.02%	大賣/鉅額交易
2020/03/26	5	54.00	94	52.58	54.00	-89	15,448	-0.58%
2020/03/25	6	52.08	4	52.38	52.60	2	15,288	0.01%
2020/03/24	4	48.31	13	48.28	48.30	-9	15,366	-0.06%
2020/03/23	12	44.52	0	0.00	44.20	12	15,378	0.08%
2020/03/20	7	48.69	1	47.65	48.65	6	15,594	0.04%
2020/03/19	2	46.48	3	45.60	45.20	-1	15,699	-0.01%
2020/03/17	25	56.87	314.2	56.13	54.10	-289.2	15,935	-1.81%	大賣/鉅額交易
2020/03/16	65	62.59	4	63.35	59.20	61	15,889	0.38%
2020/03/13	132	60.66	0	0.00	62.90	132	15,789	0.84%	大買/鉅額交易
2020/03/12	62	68.91	0	0.00	66.00	62	15,712	0.39%
2020/03/11	59	74.86	12	73.73	72.60	47	15,616	0.30%
2020/03/10	210	74.34	0	0.00	74.90	210	16,247	1.29%	大買/鉅額交易
2020/03/09	143	75.45	41	75.34	74.80	102	16,399	0.62%	大買/鉅額交易
2020/03/06	14	78.37	14	78.70	78.50	0	16,572	0.00%
2020/03/05	5	79.98	0	0.00	80.10	5	16,512	0.03%
2020/03/04	2	78.20	0	0.00	78.60	2	16,441	0.01%
2020/03/02	150	74.73	67	76.69	76.30	83	16,307	0.51%	大買/
2020/02/27	6	77.93	8	79.15	77.30	-2	16,166	-0.01%
2020/02/26	0	0.00	5	82.00	81.40	-5	15,899	-0.03%
2020/02/21	10	84.40	59	84.20	84.40	-49	15,767	-0.31%
2020/02/20	0	0.00	16	84.09	83.60	-16	15,878	-0.10%
2020/02/19	1	83.50	11	82.58	84.80	-10	15,889	-0.06%
2020/02/18	6	84.73	0	0.00	83.80	6	15,912	0.04%
2020/02/17	0	0.00	1	88.20	88.00	-1	15,974	-0.01%
2020/02/14	0	0.00	51	86.11	86.80	-51	15,958	-0.32%
2020/02/13	0	0.00	14	85.93	86.50	-14	15,905	-0.09%
2020/02/12	0	0.00	1	85.00	84.70	-1	15,692	-0.01%
2020/02/11	2	84.20	5	84.44	85.10	-3	15,604	-0.02%
2020/02/10	7	82.63	6	83.33	83.50	1	15,557	0.01%
2020/02/07	2	83.90	3	84.93	84.30	-1	15,720	-0.01%
2020/02/06	2	84.40	2	85.10	85.10	0	16,029	0.00%
2020/02/05	50	83.40	0	0.00	84.40	50	16,011	0.31%
2020/02/04	5	78.60	0	0.00	79.90	5	15,700	0.03%
2020/02/03	203	75.06	18	75.49	79.40	185	15,804	1.17%	大買/鉅額交易
2020/01/31	10	78.60	20	78.60	78.10	-10	15,856	-0.06%
2020/01/30	1	79.10	0	0.00	77.80	1	15,773	0.01%
2020/01/20	11	84.56	50	85.10	85.20	-39	15,557	-0.25%
2020/01/17	6	83.13	1	83.50	83.60	5	15,652	0.03%
2020/01/16	53	83.87	1	83.50	83.40	52	15,683	0.33%
2020/01/14	10	85.30	0	0.00	85.30	10	15,890	0.06%
2020/01/13	60	86.21	127	86.96	85.50	-67	15,918	-0.42%	大賣/
2020/01/09	2	84.00	11	84.39	83.40	-9	15,933	-0.06%
2020/01/08	0	0.00	1	82.70	82.60	-1	15,985	-0.01%
2020/01/07	10	80.00	0	0.00	81.10	10	15,937	0.06%
2020/01/03	61	84.60	0	0.00	84.80	61	16,883	0.36%
2020/01/02	270	87.02	14	88.14	86.00	256	16,981	1.51%	大買/鉅額交易
2019/12/27	1	84.40	1	83.60	83.60	0	16,779	0.00%
2019/12/26	0.1	83.70	20	84.80	83.70	-19.9	16,857	-0.12%
2019/12/25	20	83.90	310	83.53	84.10	-290	17,027	-1.70%	大賣/鉅額交易
2019/12/24	2	83.20	0	0.00	83.50	2	17,325	0.01%
2019/12/20	22	83.96	1	83.50	83.50	21	17,427	0.12%
2019/12/19	1	85.80	1	85.00	85.50	0	17,330	0.00%
2019/12/18	33	83.61	31	84.08	84.00	2	17,121	0.01%
2019/12/17	349	84.72	74	84.65	85.30	275	16,935	1.62%	大買/鉅額交易
2019/12/16	2	83.35	15	81.76	82.80	-13	16,537	-0.08%
2019/12/13	78	80.03	14	80.25	79.60	64	16,307	0.39%
2019/12/12	41	76.69	1	77.60	77.30	40	16,202	0.25%
2019/12/11	162	76.25	87	76.77	75.60	75	16,149	0.46%	大買/
2019/12/10	7	75.79	1	75.10	75.10	6	15,982	0.04%
2019/12/09	1	76.00	0	0.00	76.00	1	15,918	0.01%
2019/12/06	1	75.50	0	0.00	75.30	1	15,863	0.01%
2019/12/05	5	75.74	100	76.06	77.20	-95	15,614	-0.61%
2019/12/04	1.2	72.67	1	73.70	72.60	0.2	15,170	0.00%
2019/12/03	5	73.30	1	73.20	73.30	4	15,695	0.03%
2019/11/28	0	0.00	1	71.80	71.70	-1	15,743	-0.01%
2019/11/27	1	69.60	2	71.05	71.10	-1	16,042	-0.01%
2019/11/26	1	71.10	34	71.38	70.80	-33	16,240	-0.20%
2019/11/25	1	70.40	1	70.90	70.80	0	16,229	0.00%
2019/11/22	0	0.00	1	71.40	70.10	-1	16,398	-0.01%
2019/11/21	3	69.13	0	0.00	69.30	3	16,432	0.02%
2019/11/20	2	70.50	0	0.00	71.00	2	16,400	0.01%
2019/11/18	0	0.00	4	71.40	71.10	-4	16,350	-0.02%
2019/11/15	0	0.00	2	69.20	69.00	-2	16,425	-0.01%
2019/11/14	5	67.26	0	0.00	67.20	5	16,375	0.03%
2019/11/13	4	70.30	0	0.00	69.90	4	16,213	0.02%
2019/11/11	1	71.40	0	0.00	71.20	1	16,841	0.01%
2019/11/06	0.1	72.60	3	73.53	72.50	-2.9	17,622	-0.02%
2019/11/05	30	72.10	7	72.27	73.00	23	17,609	0.13%
2019/11/04	5	70.36	1	69.90	69.80	4	17,614	0.02%
2019/11/01	2	69.60	0	0.00	70.60	2	17,772	0.01%
2019/10/31	4	70.05	0	0.00	70.00	4	18,113	0.02%
2019/10/30	5	70.90	3	71.10	71.10	2	18,232	0.01%
2019/10/28	10	72.20	1	72.40	71.90	9	18,880	0.05%
2019/10/25	0	0.00	2	72.85	71.70	-2	19,226	-0.01%
2019/10/24	0	0.00	6	70.90	71.30	-6	19,474	-0.03%
2019/10/23	8	70.70	0	0.00	70.60	8	20,013	0.04%
2019/10/22	2	70.90	0	0.00	70.90	2	20,315	0.01%
2019/10/18	40	72.80	2	72.15	72.30	38	21,155	0.18%
2019/10/17	1	69.50	0	0.00	70.40	1	21,006	0.00%
2019/10/15	21	70.06	0	0.00	69.60	21	21,329	0.10%
2019/10/14	31	74.15	0.6	71.70	71.70	30.4	21,521	0.14%
2019/10/09	115	73.59	28	71.90	71.40	87	21,722	0.40%	大買/
2019/10/08	24	78.66	0	0.00	78.60	24	22,011	0.11%
2019/10/04	5	79.30	1	79.30	79.20	4	22,600	0.02%
2019/10/03	25	80.14	0	0.00	79.90	25	22,655	0.11%
2019/10/02	0.1	82.00	0	0.00	82.00	0.1	22,675	0.00%
2019/10/01	0	0.00	146	81.78	83.10	-146	22,863	-0.64%	大賣/鉅額交易
2019/09/27	21	81.21	0	0.00	80.50	21	23,213	0.09%
2019/09/26	1	82.50	1	83.50	84.30	0	23,309	0.00%
2019/09/25	6	84.30	0	0.00	85.00	6	23,355	0.03%
2019/09/24	0	0.00	1	86.70	85.40	-1	23,564	0.00%
2019/09/23	21	84.97	0	0.00	85.00	21	23,513	0.09%
2019/09/19	1	81.70	0	0.00	81.40	1	23,507	0.00%
2019/09/18	3	82.70	5	82.48	82.10	-2	23,652	-0.01%
2019/09/17	72	82.27	2	82.00	82.00	70	23,426	0.30%
2019/09/16	0	0.00	10	79.00	78.10	-10	23,070	-0.04%
2019/09/09	0.3	76.30	0	0.00	76.50	0.3	22,963	0.00%
2019/09/06	50	77.80	0	0.00	77.10	50	22,935	0.22%
2019/09/05	0	0.00	13	76.15	76.90	-13	22,727	-0.06%
2019/09/04	5	73.18	0	0.00	73.00	5	22,048	0.02%
2019/09/03	0	0.00	16	71.27	71.20	-16	21,843	-0.07%
2019/09/02	0	0.00	1	71.20	71.80	-1	21,945	0.00%
2019/08/30	2	70.30	0	0.00	70.40	2	22,042	0.01%
2019/08/29	1	71.40	0	0.00	70.90	1	21,791	0.00%
2019/08/28	0	0.00	2	73.00	73.50	-2	21,629	-0.01%
2019/08/27	0	0.00	1	72.20	72.40	-1	21,576	0.00%
2019/08/26	0	0.00	1	70.00	71.10	-1	21,613	0.00%
2019/08/19	40	71.00	40	71.50	71.50	0	21,701	0.00%
2019/08/15	0	0.00	2	71.00	71.40	-2	21,528	-0.01%
2019/08/13	2	68.90	0	0.00	68.80	2	20,914	0.01%
2019/08/12	0	0.00	2	68.00	69.30	-2	20,823	-0.01%
2019/08/08	2	69.10	0	0.00	68.10	2	20,648	0.01%
2019/08/07	0	0.00	1	70.40	69.80	-1	20,380	0.00%
2019/08/06	7	68.70	16	68.65	69.20	-9	20,360	-0.04%
2019/08/05	0.2	70.90	0	0.00	70.90	0.2	20,128	0.00%
2019/08/02	30	72.40	50	72.35	72.30	-20	19,947	-0.10%
2019/08/01	20	73.50	33	73.54	74.10	-13	19,603	-0.07%
2019/07/31	2	75.10	1	73.80	74.00	1	19,326	0.01%
2019/07/29	10	75.00	2	76.10	74.80	8	18,672	0.04%
2019/07/26	20	76.19	4	77.00	77.00	16	18,418	0.09%
2019/07/25	10	73.10	17	74.32	76.50	-7	18,036	-0.04%
2019/07/23	0	0.00	4	71.68	72.30	-4	17,288	-0.02%
2019/07/22	22	69.50	41	69.48	69.80	-19	16,822	-0.11%
2019/07/18	3	66.93	0	0.00	66.70	3	16,766	0.02%
2019/07/17	0	0.00	6	67.70	67.70	-6	16,761	-0.04%
2019/07/16	30	67.87	7	67.97	67.90	23	16,403	0.14%
2019/07/15	0	0.00	27	68.87	69.90	-27	16,011	-0.17%
2019/07/12	5	66.30	6	67.85	66.70	-1	15,539	-0.01%
2019/07/11	0	0.00	11	64.91	65.40	-11	14,914	-0.07%
2019/07/09	0	0.00	1	62.20	62.80	-1	14,063	-0.01%
2019/07/08	0	0.00	10	62.00	61.00	-10	13,989	-0.07%
2019/07/05	3	60.40	16	61.81	62.00	-13	13,864	-0.09%
2019/07/04	4	58.10	113	58.13	59.20	-109	13,603	-0.80%	大賣/鉅額交易
2019/07/03	30	66.00	0	0.00	65.20	30	13,120	0.23%
2019/07/02	10	66.30	7	66.31	66.30	3	12,926	0.02%
2019/07/01	0	0.00	4	66.05	66.00	-4	12,763	-0.03%
2019/06/28	1	64.30	65	64.28	64.50	-64	12,675	-0.50%
2019/06/27	10	64.00	0	0.00	64.10	10	12,671	0.08%
2019/06/26	2	63.70	0	0.00	63.70	2	12,576	0.02%
2019/06/25	0	0.00	30	64.10	63.30	-30	12,511	-0.24%
2019/06/21	22	63.16	12.1	63.21	63.00	9.9	12,376	0.08%
2019/06/19	30	61.77	1	62.00	62.10	29	12,690	0.23%
2019/06/13	1	61.00	0	0.00	60.90	1	13,208	0.01%
2019/06/06	10.1	59.60	0	0.00	59.20	10.1	13,309	0.08%
2019/06/05	37	61.71	0	0.00	60.50	37	13,197	0.28%
2019/06/04	1	60.90	0	0.00	60.90	1	13,239	0.01%
2019/05/31	4	61.00	9	61.62	61.60	-5	13,594	-0.04%
2019/05/30	0	0.00	1	59.90	60.00	-1	13,647	-0.01%
2019/05/29	4.1	58.44	0	0.00	58.00	4.1	14,301	0.03%
2019/05/23	3	60.03	5	60.00	60.20	-2	14,524	-0.01%
2019/05/22	56	61.47	0	0.00	60.80	56	14,473	0.39%
2019/05/21	5	61.30	0	0.00	61.50	5	14,511	0.03%
2019/05/20	10	60.80	0	0.00	60.90	10	14,456	0.07%
2019/05/16	3	61.40	0	0.00	61.00	3	14,663	0.02%
2019/05/15	56	62.07	0	0.00	62.00	56	14,857	0.38%
2019/05/14	3	60.23	0	0.00	61.50	3	14,930	0.02%
2019/05/13	2	61.20	0	0.00	61.10	2	14,868	0.01%
2019/05/09	2	64.10	0	0.00	64.20	2	14,873	0.01%
2019/05/07	0	0.00	52	66.21	66.20	-52	15,090	-0.34%
2019/05/03	0	0.00	90	66.39	66.70	-90	15,458	-0.58%
2019/05/02	2	65.90	20	66.30	65.70	-18	15,502	-0.12%
2019/04/30	0	0.00	3	64.87	65.40	-3	15,440	-0.02%
2019/04/29	1	66.00	0	0.00	64.70	1	15,403	0.01%
2019/04/26	0	0.00	1	66.00	66.00	-1	15,443	-0.01%
2019/04/25	51	66.88	1	66.50	65.50	50	15,607	0.32%
2019/04/24	110	65.47	4	65.43	65.40	106	15,701	0.68%	大買/鉅額交易
2019/04/23	0	0.00	1	65.00	64.90	-1	15,609	-0.01%
2019/04/19	0	0.00	6	63.70	63.70	-6	15,609	-0.04%
2019/04/17	50	63.70	56	63.71	63.90	-6	15,680	-0.04%
2019/04/16	1	62.10	0	0.00	62.70	1	15,271	0.01%
2019/04/12	51	60.50	50	61.10	60.50	1	15,430	0.01%
2019/04/11	1	61.70	1	63.00	61.60	0	15,579	0.00%
2019/04/10	25	62.48	30	62.50	62.50	-5	15,541	-0.03%
2019/04/09	44	63.12	30	62.60	62.60	14	15,544	0.09%
2019/04/08	31	62.30	30	62.90	63.00	1	15,589	0.01%
2019/04/03	2	62.00	0	0.00	62.30	2	15,573	0.01%
2019/04/02	0	0.00	3	62.00	61.70	-3	15,576	-0.02%
2019/04/01	60	61.97	60	61.00	61.00	0	15,479	0.00%
2019/03/29	40	60.94	42	61.15	61.40	-2	15,297	-0.01%
2019/03/27	50	61.20	50	61.10	61.10	0	15,426	0.00%
2019/03/19	2	59.90	0	0.00	59.70	2	14,829	0.01%
2019/03/18	43	59.37	0	0.00	59.50	43	14,908	0.29%
2019/03/11	1	60.70	0	0.00	60.40	1	15,731	0.01%
2019/03/08	15	60.40	0	0.00	60.50	15	16,027	0.09%
2019/03/07	6	60.07	0	0.00	60.00	6	16,221	0.04%
2019/03/06	40	61.23	40	61.73	61.40	0	16,501	0.00%
2019/03/05	11	63.86	21	63.32	63.10	-10	16,394	-0.06%
2019/03/04	16	64.64	6	65.05	64.80	10	16,369	0.06%
2019/02/27	6	62.70	2	62.60	62.20	4	15,802	0.03%
2019/02/26	15	61.70	10	62.30	62.00	5	15,710	0.03%
2019/02/22	2	60.60	2	61.55	60.90	0	15,771	0.00%
2019/02/18	2	60.30	0	0.00	60.20	2	16,231	0.01%
2019/02/14	0	0.00	56	62.68	62.10	-56	16,908	-0.33%
2019/01/30	16	59.91	0	0.00	60.10	16	16,698	0.10%
2019/01/29	11	59.35	3	58.80	58.80	8	16,892	0.05%
2019/01/28	3	61.30	0	0.00	60.80	3	16,946	0.02%
2019/01/25	2	60.15	2	60.80	60.00	0	17,441	0.00%
2019/01/24	1	59.60	20	59.14	59.60	-19	17,578	-0.11%
2019/01/21	2	57.10	15	57.00	57.20	-13	18,153	-0.07%
2019/01/17	19	55.37	15	55.80	55.10	4	18,690	0.02%
2019/01/16	25	55.72	12	56.32	56.40	13	18,690	0.07%
2019/01/14	0	0.00	1	52.30	52.00	-1	18,313	-0.01%
2019/01/10	0	0.00	10	54.30	53.80	-10	18,912	-0.05%
2019/01/09	0	0.00	1	52.60	52.50	-1	19,145	-0.01%
2019/01/03	10	52.65	0	0.00	51.50	10	20,481	0.05%
2019/01/02	2	54.90	3	55.00	55.00	-1	20,280	0.00%
2018/12/21	11	52.96	10	53.10	53.90	1	20,769	0.00%
2018/12/13	10	53.90	10	54.40	54.30	0	21,248	0.00%
2018/12/12	12	53.18	12	53.43	53.70	0	21,266	0.00%
2018/12/11	36	52.84	10	53.00	52.90	26	21,435	0.12%
2018/12/07	3	55.90	3	55.80	55.70	0	21,240	0.00%
2018/12/05	2	57.20	0	0.00	56.90	2	21,196	0.01%
2018/12/03	35	63.10	26	63.35	62.80	9	21,411	0.04%
2018/11/30	10	60.60	10	61.50	61.00	0	21,352	0.00%
2018/11/29	0	0.00	1	61.50	60.30	-1	21,074	0.00%
2018/11/28	10	58.70	2	58.95	58.60	8	20,549	0.04%
2018/11/23	1	56.10	0	0.00	56.10	1	20,060	0.00%
2018/11/22	0	0.00	8	58.20	58.00	-8	19,999	-0.04%
2018/11/19	0	0.00	3	56.80	57.50	-3	19,764	-0.02%
2018/11/16	3	56.00	14	54.60	54.60	-11	19,540	-0.06%
2018/11/15	10	56.20	10	55.90	55.90	0	19,505	0.00%
2018/11/14	20	56.60	20	56.85	56.50	0	19,728	0.00%
2018/11/12	10	54.00	10	53.70	53.80	0	19,062	0.00%
2018/11/09	0	0.00	30	53.40	54.20	-30	19,229	-0.16%
2018/11/08	11	55.20	0	0.00	53.80	11	19,260	0.06%
2018/11/07	2	53.40	0	0.00	55.20	2	19,218	0.01%
2018/11/06	2	53.40	6	53.80	52.20	-4	19,372	-0.02%
2018/11/05	9	55.76	9	55.81	55.70	0	19,130	0.00%
2018/11/02	50	57.00	16	56.57	56.10	34	18,950	0.18%
2018/11/01	30	51.62	31	52.97	54.40	-1	18,486	-0.01%
2018/10/31	13	50.41	12	51.03	51.40	1	18,245	0.01%
2018/10/30	10	48.40	11	48.00	48.50	-1	18,057	-0.01%
2018/10/26	10	46.85	14	45.95	46.00	-4	18,007	-0.02%
2018/10/25	0	0.00	1	46.50	45.75	-1	17,850	-0.01%
2018/10/24	10	49.85	10	50.10	49.30	0	17,412	0.00%
2018/10/23	15	51.06	10	50.80	50.50	5	17,196	0.03%
2018/10/22	11	50.86	10	51.40	52.50	1	17,104	0.01%
2018/10/19	37	50.56	37	50.71	52.10	0	17,086	0.00%
2018/10/18	15.5	53.16	11	52.64	51.50	4.5	16,829	0.03%
2018/10/17	31.1	55.21	47	54.88	54.40	-15.9	16,582	-0.10%
2018/10/16	28	55.28	10	54.20	54.10	18	16,399	0.11%
2018/10/15	0	57.30	1	55.50	57.20	-1	15,984	-0.01%
2018/10/12	0	0.00	22	52.24	53.30	-22	15,807	-0.14%
2018/10/11	10	47.45	30	48.60	48.50	-20	16,127	-0.12%
2018/10/09	0	0.00	10	52.60	52.30	-10	15,936	-0.06%
2018/10/08	0	0.00	6	52.47	52.70	-6	15,934	-0.04%
2018/10/04	11	54.05	0	0.00	53.90	11	15,944	0.07%
2018/10/03	5	58.70	0	0.00	57.80	5	15,634	0.03%
2018/10/02	3	58.70	0	0.00	58.40	3	15,806	0.02%
2018/09/28	21	58.39	20	59.90	58.10	1	16,032	0.01%
2018/09/27	1	59.30	0	0.00	59.80	1	16,022	0.01%
2018/09/26	21	60.46	0	0.00	60.20	21	16,059	0.13%
2018/09/25	37	59.55	18	61.63	61.70	19	15,996	0.12%
2018/09/21	3	57.30	10	57.80	58.50	-7	15,787	-0.04%
2018/09/18	0	0.00	3	59.80	59.30	-3	15,521	-0.02%
2018/09/17	13	61.31	0	0.00	61.20	13	15,653	0.08%
2018/09/12	2	58.90	0	0.00	57.40	2	15,392	0.01%
2018/09/11	3	59.20	0	0.00	60.10	3	15,284	0.02%
2018/09/10	4	57.90	0	0.00	59.40	4	15,273	0.03%
2018/09/07	4	58.38	0	0.00	57.50	4	15,057	0.03%
2018/09/06	3	63.93	500	64.39	63.60	-497	14,555	-3.41%	大賣/鉅額交易
2018/09/03	1	68.00	0	0.00	66.70	1	14,537	0.01%
2018/08/30	2	69.00	0	0.00	69.80	2	14,599	0.01%
2018/08/28	0	0.00	2	71.60	70.70	-2	14,686	-0.01%
2018/08/27	0	0.00	2	69.50	70.10	-2	14,685	-0.01%
2018/08/23	1	67.00	1	67.00	67.30	0	14,816	0.00%
2018/08/22	2	67.40	0	0.00	67.40	2	15,016	0.01%
2018/08/21	0	0.00	20	68.05	68.50	-20	14,898	-0.13%
2018/08/20	20	66.90	0	0.00	65.70	20	14,733	0.14%
2018/08/17	4	65.85	0	0.00	65.00	4	14,696	0.03%
2018/08/16	3	65.67	1	68.00	67.30	2	14,730	0.01%
2018/08/15	6	68.67	0	0.00	67.70	6	14,720	0.04%
2018/08/14	73	68.01	5	69.56	70.20	68	14,828	0.46%
2018/08/13	3	69.87	0	0.00	68.90	3	14,780	0.02%
2018/08/10	0	0.00	1	73.60	73.20	-1	14,684	-0.01%
2018/08/09	2	74.00	1	74.60	73.80	1	15,217	0.01%
2018/08/06	73	74.31	32	74.74	73.60	41	15,527	0.26%
2018/08/03	1	76.20	3	76.43	75.80	-2	15,434	-0.01%
2018/08/02	31	79.45	0	0.00	78.40	31	15,088	0.21%
2018/07/31	1	78.70	4	78.73	78.60	-3	15,524	-0.02%
2018/07/30	1	80.30	0	0.00	79.60	1	15,472	0.01%
2018/07/27	1	81.70	0	0.00	81.90	1	15,429	0.01%
2018/07/26	4	81.68	0	81.10	81.00	4	15,483	0.03%
2018/07/24	52	78.98	0	0.00	78.70	52	15,313	0.34%
2018/07/23	92	78.76	1	78.60	78.50	91	15,282	0.60%
2018/07/20	1	80.20	0	0.00	80.50	1	15,145	0.01%
2018/07/19	14	81.46	20	82.80	80.20	-6	14,995	-0.04%
2018/07/18	112	86.18	45	84.71	84.00	67	14,804	0.45%	大買/
2018/07/17	50	87.00	0	0.00	88.10	50	14,268	0.35%
2018/07/16	100	88.10	0	0.00	86.00	100	14,503	0.69%
2018/07/13	64	87.21	23	88.44	88.80	41	14,830	0.28%
2018/07/12	0	0.00	20	85.25	86.00	-20	14,930	-0.13%
2018/07/11	20	83.43	1	83.90	83.60	19	14,854	0.13%
2018/07/10	0	0.00	11	82.47	83.90	-11	14,839	-0.07%
2018/07/09	10	81.40	0	0.00	81.00	10	14,834	0.07%
2018/07/06	0	0.00	2	79.60	79.30	-2	14,766	-0.01%
2018/07/04	3	81.13	0	0.00	80.90	3	14,867	0.02%
2018/06/28	1	82.50	0	0.00	83.00	1	14,896	0.01%
2018/06/27	1	88.00	1	87.30	87.20	0	14,905	0.00%
2018/06/22	1	91.10	0	0.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	26	92.12	92.50	-26	15,189	-0.17%
2018/06/19	1	91.80	74	91.08	90.60	-73	15,738	-0.46%
2018/06/13	1	95.00	527	94.81	94.00	-526	16,634	-3.16%	大賣/鉅額交易
2018/06/07	0	0.00	1	101.00	101.00	-1	18,378	-0.01%
2018/06/06	1	99.90	0	0.00	100.00	1	18,443	0.01%
2018/06/05	71	100.73	42	101.98	101.00	29	18,596	0.16%
2018/06/04	0	0.00	3	99.00	100.50	-3	18,828	-0.02%
2018/05/30	12	97.28	1	96.70	96.50	11	18,634	0.06%
2018/05/28	0	0.00	1	99.30	99.30	-1	18,719	-0.01%
2018/05/24	0	0.00	2	101.00	102.00	-2	19,520	-0.01%
2018/05/22	2	99.40	8	101.13	97.20	-6	19,441	-0.03%
2018/05/21	0	0.00	8	98.78	99.00	-8	19,640	-0.04%
2018/05/18	14	99.31	0	0.00	98.90	14	19,694	0.07%
2018/05/17	14	105.29	16	103.97	101.50	-2	19,593	-0.01%
2018/05/16	7	102.50	27	101.20	102.50	-20	19,118	-0.10%
2018/05/14	6	95.17	0	0.00	95.30	6	19,002	0.03%
2018/05/11	10	96.90	4	96.78	95.60	6	19,074	0.03%
2018/05/08	1	94.00	1	94.00	94.00	0	18,972	0.00%
2018/05/07	0	0.00	9	92.70	92.60	-9	18,680	-0.05%
2018/05/04	5	91.90	0	0.00	91.70	5	18,653	0.03%
2018/05/03	0	0.00	1	89.60	89.90	-1	18,672	-0.01%
2018/05/02	0	0.00	5	93.00	91.70	-5	18,748	-0.03%
2018/04/27	0	0.00	5	93.50	93.10	-5	18,725	-0.03%
2018/04/24	15	89.90	0	0.00	90.10	15	18,877	0.08%
2018/04/20	2	94.40	0	0.00	92.70	2	19,486	0.01%
2018/04/19	0	0.00	21	95.79	97.90	-21	19,220	-0.11%
2018/04/18	10	93.00	3	92.87	93.10	7	18,841	0.04%
2018/04/17	3	89.67	0	0.00	89.50	3	18,660	0.02%
2018/04/12	0	0.00	10	92.73	92.50	-10	18,780	-0.05%
2018/04/11	10	91.90	0	0.00	91.20	10	19,053	0.05%
2018/04/02	10	92.40	0	0.00	91.70	10	18,896	0.05%
2018/03/29	2	91.65	0	0.00	92.30	2	19,052	0.01%
2018/03/28	12	91.94	0	0.00	90.70	12	18,971	0.06%
2018/03/27	0	0.00	11	93.74	95.40	-11	18,730	-0.06%
2018/03/26	0	0.00	1	92.50	92.00	-1	18,622	-0.01%
2018/03/23	16	92.08	3	91.63	94.50	13	18,478	0.07%
2018/03/22	1	95.50	10	97.41	96.30	-9	18,238	-0.05%
2018/03/21	5	98.50	7	99.09	99.00	-2	17,895	-0.01%
2018/03/20	8	95.98	7	95.60	95.00	1	17,524	0.01%
2018/03/19	9	97.86	36	97.00	97.00	-27	17,250	-0.16%
2018/03/16	33	93.04	15.1	93.04	94.20	17.9	16,725	0.11%
2018/03/15	0	0.00	7	90.61	91.00	-7	16,156	-0.04%
2018/03/14	2	90.85	3	89.70	89.40	-1	16,113	-0.01%
2018/03/13	2	89.55	31	87.83	89.90	-29	15,958	-0.18%
2018/03/07	1	80.60	0	0.00	80.00	1	15,939	0.01%
2018/03/05	0	0.00	10	79.30	78.40	-10	16,806	-0.06%
2018/02/27	10	82.00	0	0.00	80.80	10	16,838	0.06%
2018/02/26	13	80.75	0	0.00	81.00	13	16,145	0.08%
2018/02/22	0	0.00	1	79.50	79.30	-1	16,460	-0.01%
2018/02/21	0	0.00	1	80.00	79.90	-1	16,493	-0.01%
2018/02/07	1	74.00	0	0.00	73.60	1	15,895	0.01%
2018/01/31	0	0.00	1	79.40	79.40	-1	16,008	-0.01%
2018/01/30	1	78.80	0	0.00	78.40	1	16,229	0.01%
2018/01/24	0	0.00	1	80.70	80.50	-1	16,586	-0.01%
2018/01/22	0	0.00	1	79.90	80.50	-1	17,064	-0.01%
2018/01/17	14	83.34	0	0.00	81.00	14	16,966	0.08%
2018/01/16	2	84.80	4	84.80	85.00	-2	16,460	-0.01%
2018/01/15	0	0.00	10	81.70	83.40	-10	16,305	-0.06%
2018/01/11	4	80.50	0	0.00	80.30	4	16,696	0.02%
2018/01/10	11	79.39	0	0.00	78.30	11	17,035	0.06%
2018/01/08	1	84.40	3	84.10	83.50	-2	17,815	-0.01%
2018/01/04	3	81.50	0	0.00	81.50	3	17,929	0.02%
2018/01/02	0	0.00	12	79.10	78.00	-12	18,418	-0.07%