南亞科 (2408)-宏遠-高雄券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/03	0	0.00	0	65.80	65.80	0	17,378	0.00%
2024/05/02	2	66.40	0	0.00	66.60	2	17,305	0.01%
2024/04/30	1	66.30	1	66.40	66.10	0	17,441	0.00%
2024/04/29	0.1	67.20	4	67.15	67.50	-4	17,653	-0.02%
2024/04/26	2	65.60	0	0.00	65.70	2	17,681	0.01%
2024/04/24	0	0.00	4	65.63	65.50	-4	17,558	-0.02%
2024/04/22	2.1	60.86	0	0.00	61.20	2.1	17,538	0.01%
2024/04/19	2	61.95	0	0.00	62.00	2	17,518	0.01%
2024/04/18	1	64.50	0	0.00	64.30	1	17,403	0.01%
2024/04/17	2	64.80	0	0.00	64.50	2	17,751	0.01%
2024/04/16	5	65.96	0	0.00	65.50	5	17,642	0.03%
2024/04/15	1	70.20	3.1	70.10	70.00	-2.1	17,334	-0.01%
2024/04/12	0	0.00	4.2	71.97	71.80	-4.2	17,232	-0.02%
2024/04/11	1	69.30	3	70.70	70.60	-2	16,845	-0.01%
2024/04/10	1	69.90	5	70.08	70.20	-4	16,560	-0.02%
2024/04/08	3	68.27	8	69.11	68.10	-5	16,321	-0.03%
2024/04/03	8	68.10	0	0.00	68.20	8	16,271	0.05%
2024/04/02	20	70.01	30	70.50	69.10	-10	16,456	-0.06%
2024/04/01	10	69.80	2	68.95	69.40	8	16,546	0.05%
2024/03/29	2	67.65	0	0.00	67.70	2	16,468	0.01%
2024/03/28	17	68.43	2.2	67.90	67.60	14.8	16,442	0.09%
2024/03/27	2	67.85	2	67.70	67.90	0	16,791	0.00%
2024/03/26	3	68.43	1	68.70	68.10	2	16,954	0.01%
2024/03/25	1	67.60	2	68.65	68.50	-1	16,725	-0.01%
2024/03/22	11.2	69.66	27	69.44	69.60	-15.8	16,622	-0.10%
2024/03/21	2	65.10	11	66.21	67.60	-9	15,466	-0.06%
2024/03/20	2	61.90	0	0.00	61.50	2	14,939	0.01%
2024/03/19	1	62.70	0	0.00	62.30	1	15,179	0.01%
2024/03/18	11	62.50	10	62.40	62.40	1	15,160	0.01%
2024/03/15	1	63.70	0	0.00	63.90	1	15,090	0.01%
2024/03/14	1	64.00	0	0.00	63.80	1	15,053	0.01%
2024/03/13	25	63.68	0	0.00	63.30	25	15,008	0.17%
2024/03/11	2	66.60	0	0.00	65.80	2	14,793	0.01%
2024/03/08	11.5	65.49	2	65.05	65.00	9.5	14,679	0.06%
2024/03/07	1	66.10	1	65.80	65.70	0	14,685	0.00%
2024/03/06	6	65.23	0	0.00	65.10	6	14,756	0.04%
2024/03/05	0	0.00	0.1	67.00	65.80	-0.1	15,155	0.00%
2024/03/01	1	66.10	0	0.00	66.30	1	16,281	0.01%
2024/02/29	12	67.49	13	67.56	67.30	-1	16,437	-0.01%
2024/02/27	34	67.55	30	67.49	66.30	4	16,604	0.02%
2024/02/26	3	67.63	0	0.00	67.90	3	16,550	0.02%
2024/02/23	22	68.57	26	68.32	67.70	-4	16,648	-0.02%
2024/02/22	1	67.00	5	68.20	68.10	-4	16,559	-0.02%
2024/02/20	7	66.29	7	67.77	67.80	0	16,506	0.00%
2024/02/19	13	65.12	0	0.00	66.60	13	16,388	0.08%
2024/02/16	11	64.81	10	65.90	65.90	1	16,442	0.01%
2024/02/15	6.2	65.52	0	0.00	65.40	6.2	16,233	0.04%
2024/02/02	2	67.80	0	0.00	67.60	2	15,710	0.01%
2024/02/01	1	69.10	0	0.00	69.20	1	15,595	0.01%
2024/01/30	3	70.07	0.1	69.70	69.30	2.9	15,632	0.02%
2024/01/26	1	70.90	0	0.00	71.00	1	15,757	0.01%
2024/01/25	1	71.10	0	0.00	71.00	1	15,800	0.01%
2024/01/24	0	0.00	9	71.93	71.60	-9	15,743	-0.06%
2024/01/23	4	70.50	13	70.70	70.70	-9	15,551	-0.06%
2024/01/22	0	0.00	2	70.10	69.30	-2	15,291	-0.01%
2024/01/19	2	69.40	1	68.90	69.30	1	15,260	0.01%
2024/01/18	1	67.90	0	0.00	68.20	1	15,318	0.01%
2024/01/17	3	68.27	0	0.00	67.80	3	15,230	0.02%
2024/01/16	4	69.75	0	0.00	69.40	4	15,127	0.03%
2024/01/15	0	0.00	2	71.20	71.50	-2	15,034	-0.01%
2024/01/12	12	68.98	6	68.80	68.80	6	14,915	0.04%
2024/01/11	30	68.90	10	69.40	69.40	20	14,862	0.13%
2024/01/10	7	71.79	0	0.00	71.50	7	14,549	0.05%
2024/01/09	5	72.60	0	0.00	72.60	5	14,570	0.03%
2024/01/08	1	73.20	0	0.00	73.10	1	14,541	0.01%
2024/01/05	9	74.49	0	0.00	74.70	9	14,614	0.06%
2024/01/04	1	73.80	0	0.00	74.40	1	14,802	0.01%
2024/01/03	20	73.31	0	0.00	73.10	20	14,861	0.13%
2024/01/02	7	77.01	0	0.00	76.50	7	14,627	0.05%
2023/12/29	0	0.00	3	77.40	78.00	-3	14,616	-0.02%
2023/12/28	5	78.70	0	0.00	78.30	5	14,536	0.03%
2023/12/27	8	79.33	23	79.37	79.70	-15	14,374	-0.10%
2023/12/22	0	0.00	1	78.00	75.90	-1	14,305	-0.01%
2023/12/21	0	0.00	2	74.35	75.40	-2	13,770	-0.01%
2023/12/20	2	73.00	0	0.00	71.80	2	13,486	0.01%
2023/12/18	3	73.50	4	74.13	73.40	-1	13,450	-0.01%
2023/12/15	2	73.60	30	75.08	74.50	-28	13,379	-0.21%
2023/12/14	19.1	74.79	3	74.60	72.80	16.1	12,831	0.13%
2023/12/13	4.1	72.90	3	73.50	73.70	1.1	12,607	0.01%
2023/12/12	3	74.00	5	72.96	72.50	-2	12,936	-0.02%
2023/12/08	2	71.85	0	0.00	72.10	2	12,959	0.02%
2023/12/07	2	71.50	0	0.00	70.70	2	12,868	0.02%
2023/12/06	11	72.47	1	72.10	72.00	10	12,755	0.08%
2023/12/05	10	72.80	0	0.00	73.20	10	12,633	0.08%
2023/12/01	1.1	74.38	1	73.80	73.70	0.1	12,372	0.00%
2023/11/30	0	0.00	41	74.85	75.00	-41	12,116	-0.34%
2023/11/29	1	72.70	2	73.55	74.20	-1	11,568	-0.01%
2023/11/28	0	0.00	51	73.17	73.50	-51	11,080	-0.46%
2023/11/27	11	70.01	0	0.00	70.10	11	10,413	0.11%
2023/11/24	6	70.17	15	69.68	70.80	-9	10,125	-0.09%
2023/11/20	1	70.00	4	69.65	70.00	-3	9,141	-0.03%
2023/11/17	8	67.08	0	0.00	67.40	8	8,935	0.09%
2023/11/16	1	68.00	0	0.00	67.20	1	8,874	0.01%
2023/11/15	4.2	68.11	16	68.68	67.60	-11.8	8,836	-0.13%
2023/11/14	0	0.00	5	65.40	66.10	-5	8,635	-0.06%
2023/11/13	2	63.25	0	0.00	63.60	2	8,651	0.02%
2023/11/10	1	63.80	0	0.00	63.70	1	8,596	0.01%
2023/11/09	3	64.63	0	0.00	64.60	3	8,583	0.03%
2023/11/03	15	65.92	0	0.00	66.10	15	8,452	0.18%
2023/11/02	1	65.30	0	0.00	65.60	1	8,451	0.01%
2023/11/01	1	65.40	0	0.00	64.50	1	8,360	0.01%
2023/10/30	1	64.20	0	0.00	64.90	1	8,489	0.01%
2023/10/27	14	64.89	1	65.00	64.80	13	8,531	0.15%
2023/10/26	12	66.47	0	0.00	66.10	12	8,531	0.14%
2023/10/25	20	68.05	20	68.00	68.00	0	8,724	0.00%
2023/10/24	2	67.95	0	0.00	67.80	2	8,898	0.02%
2023/10/20	1	69.70	0	0.00	70.30	1	8,977	0.01%
2023/10/16	0	70.20	0	0.00	70.60	0	8,898	0.00%
2023/10/13	1	70.10	3	71.20	70.80	-2	8,919	-0.02%
2023/10/12	13	68.29	49	70.57	71.00	-36	8,808	-0.41%
2023/10/11	0	0.00	41	70.56	70.70	-41	8,569	-0.48%
2023/10/06	1	69.20	1	69.80	69.20	0	8,525	0.00%
2023/10/05	1	69.50	35	69.57	69.50	-34	8,578	-0.40%
2023/10/04	5	67.60	5	68.90	67.70	0	8,613	0.00%
2023/10/03	30	68.83	30	69.68	68.10	0	8,654	0.00%
2023/10/02	2	67.40	14	67.60	67.60	-12	8,587	-0.14%
2023/09/28	98	66.53	0	0.00	65.60	98	8,542	1.15%
2023/09/27	40	69.60	0	0.00	69.80	40	8,234	0.49%
2023/09/26	30	70.90	0	0.00	70.30	30	8,255	0.36%
2023/09/25	30	72.03	0	0.00	71.60	30	8,271	0.36%
2023/09/22	2	72.35	2	72.10	72.00	0	8,461	0.00%
2023/09/21	40	72.60	1	72.70	72.80	39	8,584	0.45%
2023/09/20	1	70.50	1	71.20	70.70	0	8,534	0.00%
2023/09/18	0	0.00	12	72.05	72.30	-12	8,931	-0.13%
2023/09/15	0.1	72.90	11	72.68	72.40	-10.9	9,068	-0.12%
2023/09/14	1	70.00	3	69.80	70.00	-2	8,745	-0.02%
2023/09/12	10	65.90	0	0.00	66.80	10	8,869	0.11%
2023/09/07	0	0.00	1	68.60	67.20	-1	9,409	-0.01%
2023/09/05	2	68.60	1	67.70	68.10	1	9,499	0.01%
2023/08/14	6	64.60	0	0.00	64.90	6	11,543	0.05%
2023/08/11	0	0.00	50	68.18	67.90	-50	11,783	-0.42%
2023/08/08	6	68.20	0	0.00	68.50	6	11,788	0.05%
2023/08/04	25	68.88	15	69.67	69.90	10	11,794	0.08%
2023/08/02	2	70.00	0	0.00	69.10	2	11,778	0.02%
2023/08/01	19	71.57	0	0.00	71.00	19	11,775	0.16%
2023/07/31	49	72.64	3	72.30	72.30	46	11,778	0.39%
2023/07/28	0	0.00	33	74.53	74.80	-33	11,713	-0.28%
2023/07/27	0	0.00	2	70.90	71.40	-2	11,480	-0.02%
2023/07/25	2	68.40	0	0.00	68.20	2	11,414	0.02%
2023/07/24	6	69.30	0	69.50	69.30	6	11,413	0.05%
2023/07/19	0	0.00	4	71.10	70.40	-4	11,461	-0.03%
2023/07/18	8	70.06	0	69.80	69.50	8	11,413	0.07%
2023/07/17	0	0.00	3	71.90	71.70	-3	11,465	-0.03%
2023/07/14	0	0.00	2	71.50	71.70	-2	11,512	-0.02%
2023/07/13	1	71.00	0	0.00	70.90	1	11,526	0.01%
2023/07/12	3	69.83	2.1	70.20	70.10	0.9	11,523	0.01%
2023/07/05	0	0.00	0.1	70.50	70.10	-0.1	12,646	0.00%
2023/07/04	1	70.40	0	0.00	70.40	1	12,939	0.01%
2023/07/03	4	70.23	3	70.20	70.10	1	13,198	0.01%
2023/06/30	4	70.40	0	0.00	70.80	4	13,756	0.03%
2023/06/29	4	72.30	2.5	72.76	72.20	1.5	13,957	0.01%
2023/06/27	23	71.17	2	71.40	70.80	21	13,928	0.15%
2023/06/26	20	72.60	2	72.20	73.00	18	13,798	0.13%
2023/06/21	2	74.55	0	0.00	74.60	2	13,909	0.01%
2023/06/16	0	0.00	33	78.40	78.50	-33	13,584	-0.24%
2023/06/14	2	75.30	2	75.90	76.20	0	13,331	0.00%
2023/06/13	0	0.00	16	74.26	74.80	-16	13,089	-0.12%
2023/06/12	0.1	72.80	2	72.85	72.90	-1.9	12,895	-0.01%
2023/06/08	5	70.86	2	70.10	70.20	3	12,837	0.02%
2023/06/07	0	0.00	5	72.40	71.90	-5	12,807	-0.04%
2023/06/06	0	0.00	15	71.80	72.40	-15	12,914	-0.12%
2023/06/05	3	72.30	0	0.00	72.10	3	13,136	0.02%
2023/06/02	2	72.60	9	72.82	72.90	-7	13,091	-0.05%
2023/06/01	20	71.37	0	0.00	71.40	20	12,992	0.15%
2023/05/31	0	0.00	19	72.94	73.50	-19	12,867	-0.15%
2023/05/30	0	0.00	5	71.70	71.90	-5	12,652	-0.04%
2023/05/29	0	0.00	11	71.20	71.20	-11	12,614	-0.09%
2023/05/26	5	71.70	9	72.69	71.90	-4	12,517	-0.03%
2023/05/25	0	0.00	5	71.88	72.40	-5	12,261	-0.04%
2023/05/24	7	69.84	0	0.00	69.90	7	11,824	0.06%
2023/05/23	0	0.00	10	69.00	69.90	-10	11,637	-0.09%
2023/05/19	0	0.00	3	69.70	69.90	-3	11,249	-0.03%
2023/05/18	1	68.60	3	69.27	69.30	-2	11,183	-0.02%
2023/05/17	3	67.97	15	67.67	68.00	-12	10,951	-0.11%
2023/05/15	0	0.00	0	64.40	63.90	0	10,610	0.00%
2023/05/12	0	63.00	0	0.00	63.80	0	10,608	0.00%
2023/05/09	0	0.00	0.1	64.80	64.70	-0.1	10,660	0.00%
2023/05/08	1	65.60	0	0.00	64.80	1	10,677	0.01%
2023/05/04	0	0.00	2	67.80	68.00	-2	10,703	-0.02%
2023/05/02	10	66.70	1	67.30	66.70	9	10,809	0.08%
2023/04/28	2	66.80	1	67.10	67.80	1	11,092	0.01%
2023/04/25	2	63.50	0	0.00	63.50	2	10,897	0.02%
2023/04/24	1	64.10	0	0.00	64.20	1	10,804	0.01%
2023/04/21	0	0.00	2	64.50	64.50	-2	10,840	-0.02%
2023/04/19	1	67.30	45	67.40	67.00	-44	10,886	-0.40%
2023/04/18	2	67.40	0	0.00	67.30	2	10,914	0.02%
2023/04/13	0.1	68.00	0	0.00	67.50	0.1	11,035	0.00%
2023/04/12	0.1	69.10	8.1	68.93	69.10	-8	10,786	-0.07%
2023/04/11	2.1	68.79	0	0.00	68.20	2.1	10,277	0.02%
2023/04/07	72	68.18	7	68.44	68.60	65	9,551	0.68%
2023/04/06	0	0.00	17	65.81	66.40	-17	9,152	-0.19%
2023/03/31	27	66.19	19	66.43	66.50	8	8,839	0.09%
2023/03/30	0.1	64.50	3	64.20	63.90	-3	8,287	-0.04%
2023/03/29	5	61.64	3	62.00	61.00	2	7,940	0.03%
2023/03/28	11.1	62.79	0	0.00	62.50	11.1	7,909	0.14%
2023/03/27	0	0.00	1	63.30	63.20	-1	7,836	-0.01%
2023/03/24	6	62.48	4	63.60	63.30	2	7,789	0.03%
2023/03/22	0	0.00	1	59.30	59.10	-1	7,411	-0.01%
2023/03/21	0	58.40	0	0.00	58.60	0	7,446	0.00%
2023/03/15	2	58.25	0	0.00	58.00	2	7,569	0.03%
2023/03/14	0	0.00	1	58.00	58.00	-1	7,741	-0.01%
2023/03/10	0	0.00	0	58.50	58.70	0	7,943	0.00%
2023/03/09	0	61.20	0	0.00	59.10	0	8,062	0.00%
2023/03/08	0	0.00	3	59.31	61.00	-3	8,128	-0.04%
2023/03/07	1	58.60	0	0.00	58.50	1	8,121	0.01%
2023/03/06	0	58.00	2	58.20	57.70	-2	8,223	-0.02%
2023/03/03	4	57.90	0	0.00	57.90	4	8,220	0.05%
2023/03/02	0	56.90	0	0.00	57.30	0	8,249	0.00%
2023/03/01	0	58.00	0	0.00	57.30	0	8,250	0.00%
2023/02/24	0	58.90	0	0.00	58.40	0	8,296	0.00%
2023/02/22	0	0.00	2	59.40	58.70	-2	8,649	-0.02%
2023/02/17	0	0.00	40	59.76	59.70	-40	9,019	-0.44%
2023/02/14	0	0.00	50	58.30	58.40	-50	9,351	-0.53%
2023/02/13	2	57.80	0	0.00	57.60	2	9,438	0.02%
2023/02/07	0	0.00	50	58.09	58.20	-50	9,763	-0.51%
2023/02/02	0	0.00	1	59.90	59.90	-1	9,835	-0.01%
2023/01/30	10	60.30	5	59.86	60.30	5	9,772	0.05%
2023/01/17	0	0.00	3	57.80	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	5	57.40	57.50	-5	9,732	-0.05%
2023/01/11	0	0.00	1	56.80	57.00	-1	10,492	-0.01%
2023/01/10	1.2	56.46	3	56.73	56.50	-1.8	10,614	-0.02%
2023/01/09	10.8	56.59	3	55.80	56.70	7.8	10,734	0.07%
2023/01/05	4	55.23	5	55.76	54.90	-1	11,150	-0.01%
2023/01/04	4	53.93	0.1	54.00	54.10	3.9	11,365	0.03%
2023/01/03	22.1	53.04	10	51.60	53.00	12.1	11,448	0.11%
2022/12/30	1	51.60	10	51.60	51.20	-9	11,434	-0.08%
2022/12/28	1	51.40	0	51.30	51.30	1	11,959	0.01%
2022/12/22	0	0.00	0.1	51.80	51.70	-0.1	12,618	0.00%
2022/12/14	0	0.00	2	55.55	55.50	-2	12,755	-0.02%
2022/12/12	32	54.72	0	0.00	54.80	32	12,909	0.25%
2022/12/02	1	56.50	133	56.29	56.10	-132	12,759	-1.03%	大賣/鉅額交易
2022/12/01	5	57.58	24	57.74	57.50	-19	12,598	-0.15%
2022/11/30	5	56.56	5	56.70	56.80	0	12,465	0.00%
2022/11/29	10	56.75	0	0.00	57.20	10	12,256	0.08%
2022/11/24	0	0.00	1	60.00	59.90	-1	11,927	-0.01%
2022/11/23	1	60.10	27	59.98	59.80	-26	11,862	-0.22%
2022/11/22	1	59.10	0	0.00	59.20	1	11,790	0.01%
2022/11/21	5	59.12	2	58.30	58.40	3	11,699	0.03%
2022/11/18	0	0.00	25	61.30	60.70	-25	11,515	-0.22%
2022/11/17	0	0.00	1	58.60	58.90	-1	11,262	-0.01%
2022/11/15	1	59.20	1	59.70	59.70	0	10,935	0.00%
2022/11/14	0	0.00	2	60.00	59.90	-2	10,840	-0.02%
2022/11/11	9	59.33	15	59.65	59.80	-6	10,735	-0.06%
2022/11/08	0	0.00	53	57.01	57.10	-53	10,372	-0.51%
2022/11/07	0	0.00	6	56.55	56.90	-6	10,263	-0.06%
2022/11/04	2	54.70	0	0.00	54.90	2	10,120	0.02%
2022/11/03	0	0.00	3	55.70	56.00	-3	10,076	-0.03%
2022/11/02	0	0.00	1	54.50	54.80	-1	9,990	-0.01%
2022/11/01	10	54.00	0	0.00	54.00	10	9,994	0.10%
2022/10/31	0	0.00	2	54.65	54.50	-2	10,018	-0.02%
2022/10/28	11	53.00	13	53.22	53.10	-2	9,982	-0.02%
2022/10/27	10	55.20	25	55.20	55.00	-15	9,909	-0.15%
2022/10/26	1	54.50	0	0.00	54.50	1	9,927	0.01%
2022/10/25	4	54.45	0	0.00	54.10	4	9,873	0.04%
2022/10/24	2	56.60	1	55.60	55.60	1	9,777	0.01%
2022/10/21	5	56.28	10	56.22	55.70	-5	9,588	-0.05%
2022/10/20	7	54.31	13	54.70	55.70	-6	9,364	-0.06%
2022/10/19	2	55.00	3	53.70	53.80	-1	9,033	-0.01%
2022/10/18	4	55.38	5	55.86	55.80	-1	8,832	-0.01%
2022/10/17	14	54.29	18	55.86	56.20	-4	8,778	-0.05%
2022/10/14	11	54.62	27	52.84	55.20	-16	8,617	-0.19%
2022/10/13	11	51.47	1.1	51.60	51.40	10	8,335	0.12%
2022/10/12	33	52.56	11	52.60	52.70	22	8,264	0.27%
2022/10/11	1	48.95	1	49.50	49.75	0	8,133	0.00%
2022/10/07	10.1	50.20	0	0.00	50.20	10.1	8,109	0.12%
2022/10/06	3	50.27	2	49.75	50.20	1	8,135	0.01%
2022/10/05	8	50.73	2	50.75	51.40	6	8,133	0.07%
2022/10/04	1	48.40	5	49.45	49.95	-4	7,909	-0.05%
2022/10/03	0	0.00	6	47.68	47.55	-6	7,827	-0.08%
2022/09/30	4	47.60	3	47.70	48.95	1	7,875	0.01%
2022/09/29	10	47.20	21	47.20	47.15	-11	7,887	-0.14%
2022/09/27	1	45.70	0	0.00	46.00	1	7,911	0.01%
2022/09/26	11	45.65	1	45.80	45.65	10	8,021	0.12%
2022/09/23	3	47.65	0	0.00	47.60	3	8,183	0.04%
2022/09/22	1	46.65	2	46.10	46.80	-1	8,624	-0.01%
2022/09/20	2	47.65	0	0.00	47.65	2	8,687	0.02%
2022/09/19	1	48.35	0	0.00	48.60	1	8,575	0.01%
2022/09/16	1	49.00	0	0.00	49.10	1	8,503	0.01%
2022/09/15	1	51.00	0	0.00	50.40	1	8,348	0.01%
2022/09/14	1	50.70	0	0.00	50.70	1	8,371	0.01%
2022/09/12	1	52.40	1	52.30	52.30	0	8,331	0.00%
2022/09/07	2	51.20	0	0.00	50.60	2	8,413	0.02%
2022/09/06	0	0.00	1	51.60	51.20	-1	8,481	-0.01%
2022/09/05	1	51.00	0	0.00	51.10	1	8,515	0.01%
2022/08/31	0	0.00	1	53.20	53.40	-1	8,690	-0.01%
2022/08/24	4	53.28	0	0.00	52.60	4	8,725	0.05%
2022/08/19	0	0.00	4	54.33	54.30	-4	9,026	-0.04%
2022/08/18	1	53.60	5	53.90	53.60	-4	9,061	-0.04%
2022/08/17	0	0.00	1	53.60	55.00	-1	9,063	-0.01%
2022/08/16	1	53.50	1	53.90	53.80	0	9,084	0.00%
2022/08/12	3	54.00	0	0.00	54.10	3	9,083	0.03%
2022/08/11	5	52.74	1	52.90	53.00	4	9,076	0.04%
2022/08/10	0	52.50	0	0.00	51.60	0	9,107	0.00%
2022/08/08	0	0.00	1	52.80	53.10	-1	9,293	-0.01%
2022/08/05	1	53.20	1	53.30	53.20	0	9,286	0.00%
2022/08/03	0	0.00	2	51.10	51.20	-2	9,277	-0.02%
2022/08/01	0	0.00	1	52.00	52.20	-1	9,213	-0.01%
2022/07/29	2	52.65	0	0.00	52.30	2	9,232	0.02%
2022/07/28	0	0.00	1	52.90	52.50	-1	9,322	-0.01%
2022/07/27	1	52.60	0	0.00	52.60	1	9,368	0.01%
2022/07/25	0	0.00	1	52.70	52.70	-1	9,434	-0.01%
2022/07/22	5	53.30	5	53.58	53.70	0	9,419	0.00%
2022/07/21	2	54.30	1	54.20	54.30	1	9,328	0.01%
2022/07/20	0	0.00	3	53.83	53.40	-3	9,332	-0.03%
2022/07/19	1	53.30	2	53.25	53.00	-1	9,270	-0.01%
2022/07/18	4	53.00	6	53.32	54.20	-2	9,209	-0.02%
2022/07/15	1	51.30	0	0.00	51.40	1	8,975	0.01%
2022/07/14	0	0.00	8	49.85	49.85	-8	8,934	-0.09%
2022/07/13	0	0.00	1	48.90	49.00	-1	8,893	-0.01%
2022/07/12	1	47.30	0	0.00	47.35	1	8,762	0.01%
2022/07/08	3	50.67	1	49.65	49.65	2	8,838	0.02%
2022/07/05	10	48.95	20	49.33	49.40	-10	8,597	-0.12%
2022/07/04	10	49.00	15	48.15	49.15	-5	8,559	-0.06%
2022/07/01	5	48.53	0	0.00	48.30	5	8,567	0.06%
2022/06/30	1	49.70	1	50.90	49.40	0	8,490	0.00%
2022/06/29	2	57.35	0	0.00	57.10	2	8,100	0.02%
2022/06/24	0	0.00	3	58.63	58.90	-3	8,109	-0.04%
2022/06/23	3	59.00	1	58.20	58.30	2	8,157	0.02%
2022/06/22	2	58.70	0	0.00	58.10	2	8,481	0.02%
2022/06/21	0	0.00	10	59.60	60.00	-10	8,867	-0.11%
2022/06/20	11	59.09	10	60.24	59.50	1	8,978	0.01%
2022/06/17	12	59.62	0	0.00	60.10	12	9,071	0.13%
2022/06/16	5	60.72	1	62.10	60.40	4	9,037	0.04%
2022/06/14	11	61.93	1	62.20	62.20	10	9,057	0.11%
2022/06/13	1	62.10	0	0.00	62.20	1	9,249	0.01%
2022/06/10	1	65.00	1	65.20	65.10	0	9,214	0.00%
2022/06/09	0	0.00	30	66.30	65.70	-30	9,270	-0.32%
2022/06/07	23	65.90	0	0.00	65.80	23	9,453	0.24%
2022/06/02	1	66.70	51	66.80	66.80	-50	9,621	-0.52%
2022/06/01	1	66.80	304	66.90	66.80	-303	9,880	-3.07%	大賣/鉅額交易
2022/05/31	1	65.90	130	66.11	66.80	-129	9,935	-1.30%	大賣/鉅額交易
2022/05/30	0	0.00	91	65.25	65.80	-91	9,947	-0.91%
2022/05/27	170	63.95	0	0.00	63.90	170	9,937	1.71%	大買/鉅額交易
2022/05/26	51	64.09	1	64.20	63.50	50	9,990	0.50%
2022/05/25	71	64.47	0	0.00	64.70	71	10,029	0.71%
2022/05/23	76	66.27	37	67.11	66.40	39	10,161	0.38%
2022/05/20	170	66.95	0	0.00	66.80	170	10,280	1.65%	大買/鉅額交易
2022/05/19	114	66.13	10	66.90	66.90	104	10,442	1.00%	大買/鉅額交易
2022/05/18	50	67.22	21	67.80	67.20	29	10,704	0.27%
2022/05/17	10	66.70	10	67.50	67.00	0	11,201	0.00%
2022/05/16	60	66.90	162	67.56	66.90	-102	11,396	-0.90%	大賣/鉅額交易
2022/05/13	20	65.00	22	65.63	65.50	-2	11,314	-0.02%
2022/05/12	24	64.82	11	65.43	64.60	13	11,419	0.11%
2022/05/11	212	64.74	82	65.34	65.20	130	11,594	1.12%	大買/鉅額交易
2022/05/10	1	65.70	50	65.92	66.00	-49	11,607	-0.42%
2022/05/09	174	65.56	1	65.50	65.10	173	11,659	1.48%	大買/鉅額交易
2022/05/06	0	0.00	153	66.52	66.80	-153	11,759	-1.30%	大賣/鉅額交易
2022/05/05	1	67.00	100	67.17	67.00	-99	11,942	-0.83%
2022/05/04	0	0.00	2	66.10	66.10	-2	11,822	-0.02%
2022/05/03	0	0.00	110	65.60	65.90	-110	11,841	-0.93%	大賣/鉅額交易
2022/04/29	1	65.20	121	65.57	65.60	-120	11,874	-1.01%	大賣/鉅額交易
2022/04/28	12	64.03	101	64.32	64.20	-89	11,991	-0.74%	大賣/
2022/04/27	101	62.50	103	63.08	63.20	-2	11,955	-0.02%	大買/大賣/
2022/04/26	302.8	64.11	0	0.00	64.20	302.8	11,909	2.54%	大買/鉅額交易
2022/04/25	21	64.00	2.8	64.62	64.30	18.2	11,900	0.15%
2022/04/22	2	66.40	554.2	66.02	66.40	-552.2	11,817	-4.67%	大賣/鉅額交易
2022/04/21	163	65.53	152.8	66.56	66.90	10.2	11,799	0.09%	大買/大賣/
2022/04/20	38	64.76	48	65.50	65.30	-10	11,771	-0.08%
2022/04/19	122	64.69	30	64.83	64.40	92	11,725	0.78%	大買/
2022/04/18	40	63.83	20	64.70	63.80	20	11,730	0.17%
2022/04/15	73	64.05	4	64.70	63.90	69	11,730	0.59%
2022/04/14	183	64.75	2	66.15	64.10	181	11,775	1.54%	大買/鉅額交易
2022/04/13	2	66.70	161	66.37	66.70	-159	11,644	-1.37%	大賣/鉅額交易
2022/04/12	222	65.73	0	0.00	65.50	222	11,716	1.89%	大買/鉅額交易
2022/04/11	80	65.91	251	66.91	66.80	-171	11,656	-1.47%	大賣/鉅額交易
2022/04/08	116	66.95	0	0.00	66.80	116	11,691	0.99%	大買/鉅額交易
2022/04/07	484	67.06	1	67.60	66.20	483	11,833	4.08%	大買/鉅額交易
2022/04/06	21	67.19	0	0.00	66.60	21	11,677	0.18%
2022/04/01	1	68.20	0	0.00	69.20	1	11,474	0.01%
2022/03/31	11	69.75	0	0.00	69.20	11	11,373	0.10%
2022/03/30	1	69.90	0	0.00	69.30	1	11,324	0.01%
2022/03/29	0	0.00	50	69.25	69.00	-50	11,401	-0.44%
2022/03/28	87	69.08	0	0.00	69.80	87	11,703	0.74%
2022/03/25	10.1	69.07	0	0.00	68.90	10.1	11,833	0.08%
2022/03/24	116	70.74	101	71.29	71.30	15	11,633	0.13%	大買/大賣/
2022/03/21	2	75.00	120	74.72	74.90	-118	11,088	-1.06%	大賣/鉅額交易
2022/03/18	0	0.00	185	74.63	74.80	-185	11,147	-1.66%	大賣/鉅額交易
2022/03/17	302	73.83	10	73.77	74.20	292	11,151	2.62%	大買/鉅額交易
2022/03/16	23.1	71.12	4	72.05	70.90	19.1	11,085	0.17%
2022/03/15	0.1	73.30	0	0.00	73.00	0.1	10,921	0.00%
2022/03/14	1	76.20	1	75.40	75.70	0	10,970	0.00%
2022/03/11	1	74.60	2	75.40	75.60	-1	10,971	-0.01%
2022/03/09	2	75.35	0	0.00	74.90	2	11,462	0.02%
2022/03/08	2	74.60	0	0.00	74.70	2	12,369	0.02%
2022/03/07	5	77.18	2	77.30	76.90	3	12,479	0.02%
2022/03/04	3	81.70	3	82.27	81.60	0	12,687	0.00%
2022/03/03	2	82.30	2	82.20	82.60	0	12,750	0.00%
2022/03/02	2	79.15	1	79.40	79.70	1	12,753	0.01%
2022/02/25	0.8	77.40	0	0.00	77.10	0.8	12,808	0.01%
2022/02/24	10	76.10	23	76.28	76.30	-13	13,186	-0.10%
2022/02/22	0	0.00	3	78.20	78.70	-3	13,846	-0.02%
2022/02/21	1	80.50	2	83.00	80.40	-1	13,791	-0.01%
2022/02/17	11	82.96	30	82.82	82.70	-19	13,560	-0.14%
2022/02/16	0	0.00	10	80.50	80.50	-10	13,157	-0.08%
2022/02/14	0	0.00	1	78.50	78.70	-1	12,952	-0.01%
2022/02/11	0	0.00	14	79.19	79.00	-14	13,023	-0.11%
2022/02/10	2	78.70	6	78.45	79.00	-4	13,004	-0.03%
2022/02/09	0	0.00	10	78.53	78.50	-10	13,050	-0.08%
2022/02/08	0	0.00	10	77.38	77.40	-10	13,067	-0.08%
2022/02/07	1	75.70	16	76.03	76.40	-15	13,149	-0.11%
2022/01/25	1	72.40	0	0.00	72.00	1	13,324	0.01%
2022/01/21	8	72.76	2	73.45	72.30	6	13,394	0.04%
2022/01/19	4	75.50	0	0.00	75.20	4	13,604	0.03%
2022/01/18	0	0.00	4	75.58	75.10	-4	13,634	-0.03%
2022/01/17	2	74.35	0	0.00	74.40	2	13,652	0.01%
2022/01/14	0	0.00	2	74.30	74.30	-2	13,716	-0.01%
2022/01/13	1	74.10	1	74.60	74.60	0	13,705	0.00%
2022/01/12	1	74.40	0	0.00	74.40	1	13,660	0.01%
2022/01/10	0	0.00	50	74.30	74.90	-50	13,727	-0.36%
2022/01/07	52	74.28	1	73.70	73.70	51	13,863	0.37%
2022/01/06	2	74.10	0	0.00	73.80	2	13,995	0.01%
2022/01/05	6	76.20	2	77.15	75.90	4	14,067	0.03%
2022/01/04	2	76.90	0	0.00	77.20	2	14,085	0.01%
2022/01/03	0	0.00	1	77.80	76.20	-1	14,124	-0.01%
2021/12/30	1	78.10	37	78.11	78.10	-36	14,152	-0.25%
2021/12/28	0	0.00	1	76.50	76.70	-1	14,486	-0.01%
2021/12/27	1	76.60	0	0.00	76.60	1	14,579	0.01%
2021/12/24	1	76.00	1	77.00	75.70	0	14,725	0.00%
2021/12/23	0	0.00	2	76.70	75.90	-2	15,123	-0.01%
2021/12/22	3	76.97	12	79.46	76.50	-9	15,403	-0.06%
2021/12/21	4	77.33	13	77.32	76.80	-9	15,245	-0.06%
2021/12/20	0	0.00	41	76.01	75.90	-41	15,025	-0.27%
2021/12/16	14	76.44	5	76.68	76.00	9	14,944	0.06%
2021/12/15	1	76.00	40	76.00	76.00	-39	14,956	-0.26%
2021/12/14	0	0.00	1	75.70	74.80	-1	15,006	-0.01%
2021/12/13	0	0.00	1.1	77.74	76.60	-1.1	14,963	-0.01%
2021/12/10	13	77.85	2	77.85	77.80	11	15,132	0.07%
2021/12/09	1	76.90	2	77.85	77.50	-1	15,118	-0.01%
2021/12/08	11	77.61	10	77.40	76.90	1	15,080	0.01%
2021/12/07	9	77.41	1	76.90	77.50	8	14,987	0.05%
2021/12/03	3	77.77	2	78.90	78.80	1	14,926	0.01%
2021/12/02	13	79.05	122	79.24	79.80	-109	14,545	-0.75%	大賣/鉅額交易
2021/12/01	16	75.84	21	75.29	76.00	-5	13,754	-0.04%
2021/11/30	1	74.60	7	75.81	74.20	-6	13,587	-0.04%
2021/11/29	4	72.50	6	72.40	73.30	-2	13,246	-0.02%
2021/11/26	4	74.42	5	74.18	73.50	-1	13,296	-0.01%
2021/11/25	0	74.87	0	0.00	74.40	0	13,187	0.00%
2021/11/24	1	75.10	8	75.84	75.40	-7	13,138	-0.05%
2021/11/23	7	74.51	1	75.00	75.70	6	13,139	0.05%
2021/11/22	4	73.30	59	73.91	75.40	-55	12,838	-0.43%
2021/11/19	76	70.05	1.2	69.74	69.60	74.9	12,097	0.62%
2021/11/18	3	71.20	1	70.90	71.60	2	12,059	0.02%
2021/11/17	28	71.78	2	71.15	71.00	26	12,046	0.22%
2021/11/16	34	70.51	0	0.00	70.80	34	12,080	0.28%
2021/11/15	23	70.29	104	70.25	70.30	-81	12,217	-0.66%	大賣/
2021/11/12	21	68.33	1	69.10	68.70	20	12,256	0.16%
2021/11/11	38	68.64	3	68.10	68.00	35	12,517	0.28%
2021/11/10	11	69.73	65	69.66	69.90	-54	12,744	-0.42%
2021/11/09	4	68.38	106	68.60	68.70	-102	12,955	-0.79%	大賣/鉅額交易
2021/11/08	1	67.60	1	66.60	67.60	0	13,118	0.00%
2021/11/05	1	65.80	1	66.80	65.70	0	13,668	0.00%
2021/11/04	166	67.28	26	67.87	66.70	140	13,805	1.01%	大買/鉅額交易
2021/11/03	11	68.73	84	68.31	68.60	-73	13,729	-0.53%
2021/11/02	78	67.73	52	68.63	66.50	26	13,653	0.19%
2021/11/01	72	67.19	2	67.30	67.00	70	13,621	0.51%
2021/10/29	110	67.12	1	67.00	66.50	109	13,787	0.79%	大買/鉅額交易
2021/10/28	1	66.00	1.2	66.16	66.50	-0.2	13,799	0.00%
2021/10/27	0	0.00	3	65.53	66.20	-3	13,851	-0.02%
2021/10/26	1	64.20	0	0.00	63.70	1	13,765	0.01%
2021/10/25	0	0.00	2	63.15	63.50	-2	13,794	-0.01%
2021/10/22	1	62.50	0	0.00	62.10	1	13,900	0.01%
2021/10/21	0	63.00	0	0.00	62.50	0	14,044	0.00%
2021/10/20	0	63.40	3	63.50	63.50	-3	14,119	-0.02%
2021/10/18	3	62.96	4	62.40	62.70	-1	14,627	-0.01%
2021/10/15	0	0.00	2	63.90	63.70	-2	15,092	-0.01%
2021/10/14	0	0.00	52	61.87	62.30	-52	15,126	-0.34%
2021/10/13	1	59.51	0	0.00	59.40	1	15,201	0.01%
2021/10/12	52	60.38	100	61.30	61.00	-48	15,328	-0.31%
2021/10/08	1	62.00	150	62.70	61.60	-149	15,434	-0.97%	大賣/鉅額交易
2021/10/07	100	62.05	0	0.00	61.60	100	15,727	0.64%
2021/10/06	106	63.21	0	0.00	61.40	106	16,326	0.65%	大買/鉅額交易
2021/10/05	51	64.29	0	0.00	64.60	51	16,722	0.30%
2021/10/01	1	64.70	0	0.00	64.30	1	16,962	0.01%
2021/09/30	2.2	67.80	8	66.64	65.90	-5.8	17,021	-0.03%
2021/09/29	1	65.00	2	66.75	67.20	-1	16,775	-0.01%
2021/09/28	0	0.00	2	66.40	66.30	-2	16,631	-0.01%
2021/09/27	0	64.77	0	0.00	64.60	0	16,644	0.00%
2021/09/24	1	64.70	0	0.00	64.90	1	16,907	0.01%
2021/09/23	3	64.40	5	64.60	64.40	-2	17,098	-0.01%
2021/09/15	7	64.36	0	0.00	64.00	7	18,073	0.04%
2021/09/13	1	66.00	0	0.00	65.80	1	18,298	0.01%
2021/09/10	0.1	66.60	2	65.75	66.80	-2	18,621	-0.01%
2021/09/09	1	65.30	0	0.00	65.60	1	18,639	0.01%
2021/09/08	1	63.90	2	64.00	64.30	-1	18,710	-0.01%
2021/09/06	1	66.80	9	67.01	66.40	-8	18,731	-0.04%
2021/09/03	2	66.10	0	0.00	66.00	2	18,706	0.01%
2021/09/02	1	67.20	0	0.00	66.20	1	18,806	0.01%
2021/09/01	0	0.00	16	67.78	68.10	-16	19,005	-0.08%
2021/08/31	0	0.00	2	66.00	66.40	-2	18,924	-0.01%
2021/08/30	3	65.57	1	66.40	66.40	2	19,147	0.01%
2021/08/26	4	65.45	21	67.50	65.30	-17	19,518	-0.09%
2021/08/25	21	66.79	0	0.00	67.00	21	19,468	0.11%
2021/08/24	4	65.93	1	66.20	66.00	3	19,624	0.02%
2021/08/20	0	0.00	1	64.60	64.60	-1	19,882	-0.01%
2021/08/19	12	65.88	5	65.90	65.70	7	19,903	0.04%
2021/08/18	0	0.00	9	68.49	69.00	-9	19,830	-0.05%
2021/08/17	32	66.88	1	66.10	66.60	31	19,940	0.16%
2021/08/16	0	0.00	2	65.75	66.30	-2	19,744	-0.01%
2021/08/13	54	64.30	1	64.60	64.30	53	19,530	0.27%
2021/08/12	4	66.30	1	66.70	66.30	3	19,218	0.02%
2021/08/11	17	67.81	6	67.65	67.30	11	19,072	0.06%
2021/08/10	1	71.10	0	0.00	70.90	1	18,705	0.01%
2021/08/06	13	74.12	2	74.20	73.60	11	18,793	0.06%
2021/08/05	11	75.08	4	75.18	75.20	7	19,056	0.04%
2021/08/04	8	75.55	8	76.03	75.50	0	19,443	0.00%
2021/08/02	1	74.30	9	74.57	74.50	-8	19,682	-0.04%
2021/07/29	2	72.10	1	72.10	72.00	1	19,921	0.01%
2021/07/27	2	74.30	1	74.40	73.30	1	20,281	0.00%
2021/07/26	1	73.60	2	73.65	73.50	-1	20,386	0.00%
2021/07/23	3	72.83	0.1	73.10	73.40	2.9	20,489	0.01%
2021/07/22	0	0.00	1	73.80	73.70	-1	20,352	0.00%
2021/07/21	25	72.50	0	0.00	71.50	25	20,224	0.12%
2021/07/20	2	74.80	5	74.70	74.50	-3	19,822	-0.02%
2021/07/19	15	75.77	1	75.60	75.60	14	19,898	0.07%
2021/07/16	4	77.43	0	0.00	77.40	4	20,109	0.02%
2021/07/15	10	78.80	7	78.77	78.60	3	20,084	0.01%
2021/07/14	1.1	77.65	15	78.10	77.80	-13.9	20,052	-0.07%
2021/07/13	25	77.35	42	78.06	76.90	-17	19,790	-0.09%
2021/07/12	21	76.88	0	0.00	76.40	21	19,185	0.11%
2021/07/09	12	77.11	4	77.70	78.60	8	18,599	0.04%
2021/07/08	13	78.54	1	79.10	78.40	12	18,659	0.06%
2021/07/06	10	79.38	0	0.00	79.10	10	19,223	0.05%
2021/07/05	8	79.96	5	80.66	80.40	3	19,693	0.02%
2021/07/02	2	80.10	1	79.50	79.50	1	19,631	0.01%
2021/07/01	14	78.24	1	79.90	78.00	13	19,620	0.07%
2021/06/30	5	79.22	0	0.00	79.70	5	19,992	0.03%
2021/06/29	17	80.31	0	0.00	79.30	17	20,802	0.08%
2021/06/28	28	81.76	12	81.52	81.20	16	20,711	0.08%
2021/06/25	5	80.98	8	80.56	80.00	-3	20,404	-0.01%
2021/06/24	6	77.70	6	77.60	77.60	0	20,025	0.00%
2021/06/23	2	75.25	1	76.40	76.60	1	19,915	0.01%
2021/06/22	0	0.00	5	75.82	75.20	-5	19,616	-0.03%
2021/06/21	10	75.64	6	75.00	74.70	4	19,487	0.02%
2021/06/17	1	78.00	1	78.60	78.90	0	19,169	0.00%
2021/06/16	6	79.88	1	79.70	79.10	5	19,225	0.03%
2021/06/15	4	78.50	0	0.00	78.70	4	19,348	0.02%
2021/06/11	2	79.20	0	0.00	78.80	2	19,304	0.01%
2021/06/10	1	77.80	7	79.27	79.50	-6	19,253	-0.03%
2021/06/09	15	77.57	0	0.00	77.20	15	19,120	0.08%
2021/06/08	2	79.95	1	79.90	80.10	1	19,109	0.01%
2021/06/07	7	79.67	0	0.00	79.40	7	19,165	0.04%
2021/06/04	9	82.84	0	0.00	82.20	9	19,066	0.05%
2021/06/03	2	83.70	3	83.97	83.60	-1	18,935	-0.01%
2021/06/01	2	82.50	0	0.00	81.30	2	19,089	0.01%
2021/05/28	0	0.00	2	80.50	80.60	-2	19,541	-0.01%
2021/05/25	1	79.20	3	78.77	78.80	-2	19,919	-0.01%
2021/05/24	8	75.79	3	76.63	76.60	5	20,106	0.02%
2021/05/20	15	76.18	0	0.00	75.20	15	20,659	0.07%
2021/05/19	5	75.64	4	74.90	75.10	1	21,212	0.00%
2021/05/18	5	76.02	5	76.86	76.80	0	21,152	0.00%
2021/05/17	1	71.60	833	67.46	71.70	-832	21,207	-3.92%	大賣/鉅額交易
2021/05/14	15	74.47	76	73.90	73.00	-61	21,068	-0.29%
2021/05/13	4	74.15	6	74.83	74.30	-2	20,903	-0.01%
2021/05/12	108	69.19	5	69.60	73.40	103	20,714	0.50%	大買/鉅額交易
2021/05/11	29	77.32	11	77.75	76.50	18	20,739	0.09%
2021/05/10	3	82.63	3	85.20	82.10	0	20,746	0.00%
2021/05/07	13	84.58	13	85.00	85.50	0	20,756	0.00%
2021/05/06	6	84.08	1	86.10	82.90	5	20,692	0.02%
2021/05/05	424	84.87	0	0.00	82.70	424	20,497	2.07%	大買/鉅額交易
2021/05/04	1	83.91	55	86.75	85.30	-54	20,372	-0.27%
2021/05/03	414	89.96	0	0.00	87.70	414	20,113	2.06%	大買/鉅額交易
2021/04/29	21	92.43	0	0.00	91.60	21	19,847	0.11%
2021/04/28	4	95.10	0	0.00	94.40	4	19,756	0.02%
2021/04/27	11	94.14	0	0.00	94.00	11	19,929	0.06%
2021/04/26	5	95.88	0	0.00	95.90	5	19,902	0.03%
2021/04/23	9	93.96	0	0.00	94.40	9	19,919	0.05%
2021/04/22	9	95.36	0	0.00	93.40	9	19,931	0.05%
2021/04/21	72	98.20	50	98.70	98.30	22	19,622	0.11%
2021/04/20	6	99.92	1	101.50	99.70	5	19,558	0.03%
2021/04/19	1	101.00	0	0.00	99.40	1	19,730	0.01%
2021/04/16	2	99.70	11	98.94	98.70	-9	20,139	-0.04%
2021/04/14	28	100.89	18	99.70	99.70	10	20,480	0.05%
2021/04/13	20	99.10	6	102.25	100.00	14	20,503	0.07%
2021/04/12	10	99.57	1	98.90	99.10	9	20,485	0.04%
2021/04/09	1	101.50	94	102.86	102.50	-93	20,283	-0.46%
2021/04/08	2	98.35	2	98.20	98.30	0	19,732	0.00%
2021/04/07	4	97.28	35	96.88	97.10	-31	19,728	-0.16%
2021/04/01	0	0.00	42	98.73	100.50	-42	19,449	-0.22%
2021/03/31	1	93.00	2	93.05	91.90	-1	18,561	-0.01%
2021/03/30	2	91.85	1	92.30	92.20	1	18,589	0.01%
2021/03/29	1	92.10	0	0.00	91.20	1	18,703	0.01%
2021/03/26	1	91.00	3	91.63	91.90	-2	18,884	-0.01%
2021/03/25	1	88.90	0	0.00	89.60	1	19,032	0.01%
2021/03/24	22	90.57	0	0.00	90.00	22	19,048	0.12%
2021/03/23	1	91.90	1	92.40	91.70	0	19,141	0.00%
2021/03/22	18	91.11	0	0.00	90.90	18	19,233	0.09%
2021/03/19	13	92.81	0	0.00	92.50	13	19,282	0.07%
2021/03/18	2	94.90	4	95.00	95.50	-2	19,232	-0.01%
2021/03/17	2	91.60	0	0.00	91.90	2	19,428	0.01%
2021/03/15	1	93.00	0	0.00	93.20	1	19,972	0.01%
2021/03/12	1	92.50	3	93.10	93.50	-2	20,216	-0.01%
2021/03/11	2	89.45	4	90.75	91.40	-2	20,465	-0.01%
2021/03/10	0	0.00	1	88.30	87.60	-1	21,091	0.00%
2021/03/09	2	86.60	0	0.00	86.70	2	21,468	0.01%
2021/03/05	82	89.80	1	89.40	89.70	81	22,681	0.36%
2021/03/04	22	92.51	0	0.00	91.80	22	22,635	0.10%
2021/03/03	8	92.44	1	91.90	92.00	7	22,511	0.03%
2021/03/02	1	95.50	1	97.00	95.50	0	22,276	0.00%
2021/02/26	5	96.68	4	97.35	96.50	1	22,274	0.00%
2021/02/25	1	98.70	2	101.00	98.50	-1	22,237	0.00%
2021/02/24	1	100.00	0	0.00	96.60	1	22,219	0.00%
2021/02/23	2	95.20	4	97.05	98.40	-2	21,957	-0.01%
2021/02/22	1	97.10	0	0.00	97.10	1	21,922	0.00%
2021/02/18	0	0.00	14	90.04	89.90	-14	21,892	-0.06%
2021/02/17	3	89.97	10	90.55	89.90	-7	22,303	-0.03%
2021/02/05	1	87.90	2	86.90	86.70	-1	22,090	0.00%
2021/02/04	2	86.10	1	85.80	86.60	1	22,357	0.00%
2021/02/03	1	88.80	1	86.60	86.30	0	22,408	0.00%
2021/02/02	2	87.40	22	87.78	86.90	-20	22,289	-0.09%
2021/02/01	13	85.52	18	84.11	86.30	-5	21,772	-0.02%
2021/01/29	27	80.18	3	82.00	79.90	24	21,489	0.11%
2021/01/28	101	80.45	0	0.00	79.40	101	21,291	0.47%	大買/鉅額交易
2021/01/27	1	83.20	0	0.00	82.50	1	21,208	0.00%
2021/01/25	0	0.00	2	85.20	85.10	-2	21,098	-0.01%
2021/01/22	4	84.90	0	0.00	85.40	4	21,067	0.02%
2021/01/21	0	0.00	1	87.20	85.80	-1	21,102	0.00%
2021/01/20	2	85.10	0	0.00	84.30	2	21,175	0.01%
2021/01/19	0	0.00	1	86.70	86.80	-1	21,044	0.00%
2021/01/18	1	84.60	0	0.00	86.00	1	21,034	0.00%
2021/01/15	9	87.54	0	0.00	86.20	9	20,941	0.04%
2021/01/14	1	89.80	6	91.17	89.80	-5	20,784	-0.02%
2021/01/13	3	88.20	3	89.07	88.70	0	20,666	0.00%
2021/01/12	7	88.47	0	0.00	87.70	7	20,534	0.03%
2021/01/11	11	91.73	4	92.15	91.20	7	20,327	0.03%
2021/01/08	2	95.30	4	95.38	96.70	-2	19,981	-0.01%
2021/01/07	3	92.93	0	0.00	92.80	3	19,808	0.02%
2021/01/06	2	90.60	2	94.40	91.50	0	20,333	0.00%
2021/01/05	5	90.32	2	93.50	90.50	3	20,428	0.01%
2021/01/04	0	0.00	33	90.40	90.70	-33	20,516	-0.16%
2020/12/31	4	87.08	0	0.00	86.80	4	20,634	0.02%
2020/12/29	1	86.70	0	0.00	87.00	1	21,092	0.00%
2020/12/28	1	88.30	18.8	88.96	89.10	-17.8	21,056	-0.08%
2020/12/25	0	0.00	9	85.20	84.00	-9	20,958	-0.04%
2020/12/24	0	0.00	15	84.84	85.30	-15	21,220	-0.07%
2020/12/23	1	81.40	2	82.60	83.00	-1	21,196	0.00%
2020/12/22	3.5	83.42	9	84.80	81.20	-5.5	21,100	-0.03%
2020/12/21	0.1	84.20	4	85.40	84.20	-3.9	20,900	-0.02%
2020/12/18	4.1	85.28	10	85.20	84.80	-5.9	20,833	-0.03%
2020/12/17	2	85.80	1	87.20	85.70	1	20,928	0.00%
2020/12/16	0	0.00	6	86.43	85.80	-6	20,906	-0.03%
2020/12/15	7	86.16	0	0.00	84.10	7	20,956	0.03%
2020/12/11	0.1	84.20	35	84.46	85.30	-34.9	21,155	-0.16%
2020/12/10	0	0.00	14	89.89	88.30	-14	20,817	-0.07%
2020/12/09	2	89.95	18	89.40	91.90	-16	20,778	-0.08%
2020/12/08	2	87.05	12	88.38	88.00	-10	20,368	-0.05%
2020/12/07	1	89.00	1	88.30	88.30	0	20,163	0.00%
2020/12/04	3	88.13	12	88.33	87.60	-9	19,684	-0.05%
2020/12/03	1	83.70	62	83.33	83.80	-61	19,057	-0.32%
2020/12/02	4	81.05	11	81.96	81.50	-7	18,803	-0.04%
2020/12/01	2	77.05	5	74.80	76.90	-3	17,987	-0.02%
2020/11/30	2	73.30	4	72.75	72.40	-2	17,621	-0.01%
2020/11/27	0	0.00	4	71.60	71.30	-4	17,549	-0.02%
2020/11/26	2	70.00	0	0.00	70.70	2	17,401	0.01%
2020/11/25	16	70.16	0	0.00	69.30	16	17,496	0.09%
2020/11/24	3	71.10	0	0.00	71.00	3	17,273	0.02%
2020/11/23	2	71.60	2	70.85	71.60	0	17,100	0.00%
2020/11/20	1	68.30	1	68.90	68.80	0	16,876	0.00%
2020/11/19	0	0.00	1	68.00	67.80	-1	16,884	-0.01%
2020/11/17	0	0.00	29	66.68	67.10	-29	16,602	-0.17%
2020/11/16	0	0.00	13	63.69	64.20	-13	16,250	-0.08%
2020/11/13	0	0.00	7	62.41	62.20	-7	16,244	-0.04%
2020/11/12	2	62.10	17	61.93	62.00	-15	16,291	-0.09%
2020/11/11	1	59.70	0	0.00	60.00	1	16,016	0.01%
2020/11/09	0	0.00	2	60.60	60.40	-2	15,981	-0.01%
2020/11/05	5	59.40	5	59.40	59.40	0	16,279	0.00%
2020/11/04	4	58.95	2	58.95	59.00	2	16,418	0.01%
2020/10/30	1	57.80	0	0.00	57.80	1	17,354	0.01%
2020/10/29	10	58.50	1	58.80	58.20	9	17,450	0.05%
2020/10/28	1	58.70	0	0.00	58.30	1	17,486	0.01%
2020/10/26	6	60.30	1	60.30	60.50	5	17,388	0.03%
2020/10/21	1	62.00	10	62.00	61.90	-9	17,508	-0.05%
2020/10/20	0	0.00	1	62.10	62.10	-1	17,661	-0.01%
2020/10/19	0	0.00	1	62.00	61.80	-1	17,705	-0.01%
2020/10/16	3	60.23	3	60.60	60.10	0	17,779	0.00%
2020/10/15	1	61.70	2	62.60	61.50	-1	17,777	-0.01%
2020/10/14	1	61.80	26	62.43	62.30	-25	17,593	-0.14%
2020/10/13	2	59.05	5	60.78	61.40	-3	16,959	-0.02%
2020/10/12	0	0.00	10	60.68	60.50	-10	16,700	-0.06%
2020/10/08	53	58.31	53	59.22	59.40	0	16,548	0.00%
2020/10/07	42	58.88	72	59.20	59.60	-30	16,572	-0.18%
2020/10/06	0	0.00	2	56.75	56.60	-2	16,497	-0.01%
2020/10/05	3	56.77	3	57.70	56.30	0	16,602	0.00%
2020/09/30	7	57.19	5	57.28	57.50	2	16,613	0.01%
2020/09/29	4	56.68	26	56.42	56.90	-22	16,445	-0.13%
2020/09/28	0	0.00	2	55.55	55.10	-2	16,302	-0.01%
2020/09/25	0	0.00	1	52.80	52.50	-1	16,335	-0.01%
2020/09/24	2	53.50	5	53.60	52.90	-3	16,402	-0.02%
2020/09/23	1	53.50	1	53.30	53.30	0	16,387	0.00%
2020/09/22	11	55.65	0	0.00	54.90	11	16,460	0.07%
2020/09/21	1	56.60	2	56.95	56.60	-1	16,429	-0.01%
2020/09/18	0	0.00	2	57.10	56.30	-2	16,524	-0.01%
2020/09/17	1	56.20	6	56.30	56.80	-5	16,514	-0.03%
2020/09/16	0	0.00	30	55.07	55.20	-30	16,235	-0.18%
2020/09/15	2	55.00	1	54.50	54.50	1	16,257	0.01%
2020/09/14	1	54.80	2	54.90	54.80	-1	16,423	-0.01%
2020/09/11	0	0.00	1	53.10	53.30	-1	16,317	-0.01%
2020/09/10	1	53.00	2	53.80	53.00	-1	16,426	-0.01%
2020/09/09	3	53.77	10	53.70	54.20	-7	16,440	-0.04%
2020/09/08	1	54.00	1	55.00	54.80	0	16,605	0.00%
2020/09/07	0	0.00	3	54.87	54.30	-3	16,587	-0.02%
2020/09/04	1	52.20	0	0.00	52.80	1	16,544	0.01%
2020/09/03	2	53.90	7	53.36	53.20	-5	16,641	-0.03%
2020/09/02	5	51.10	4	51.18	51.10	1	16,572	0.01%
2020/09/01	3	52.30	0	0.00	52.30	3	16,880	0.02%
2020/08/31	3	52.47	0	0.00	51.90	3	17,363	0.02%
2020/08/28	0	0.00	1	54.10	53.90	-1	17,704	-0.01%
2020/08/27	2	53.95	4	53.88	54.00	-2	17,922	-0.01%
2020/08/26	1	53.40	2	53.60	53.40	-1	17,981	-0.01%
2020/08/25	2	52.55	0	0.00	53.00	2	17,901	0.01%
2020/08/24	1	50.30	0	0.00	51.00	1	17,951	0.01%
2020/08/21	4	49.78	0	0.00	49.85	4	18,240	0.02%
2020/08/19	2	51.80	1	53.50	51.80	1	17,858	0.01%
2020/08/18	4	55.20	0	0.00	55.10	4	17,340	0.02%
2020/08/17	3	54.57	1	54.60	54.40	2	17,246	0.01%
2020/08/12	4	54.75	1	54.80	55.10	3	17,282	0.02%
2020/08/11	5	55.48	2	56.00	55.70	3	17,177	0.02%
2020/08/10	6	54.40	0	0.00	54.40	6	17,148	0.03%
2020/08/07	8	54.98	0	0.00	55.00	8	17,295	0.05%
2020/08/06	17	56.62	0	0.00	56.40	17	17,063	0.10%
2020/08/05	5	58.20	3	58.40	58.00	2	16,667	0.01%
2020/08/04	6	58.92	1	58.70	58.70	5	16,474	0.03%
2020/08/03	2	59.85	0	0.00	59.30	2	16,402	0.01%
2020/07/31	21	60.69	4	60.73	60.60	17	16,480	0.10%
2020/07/30	2	60.20	2	59.95	60.20	0	16,520	0.00%
2020/07/29	3	58.67	1	59.20	58.90	2	16,481	0.01%
2020/07/28	3	59.67	2	59.65	59.50	1	16,514	0.01%
2020/07/27	1	59.70	0	0.00	59.60	1	16,716	0.01%
2020/07/24	0	0.00	4	61.50	60.40	-4	16,853	-0.02%
2020/07/23	2	62.00	3	61.93	62.00	-1	16,968	-0.01%
2020/07/22	2	61.55	1	62.10	61.70	1	17,022	0.01%
2020/07/21	0	0.00	2	61.40	61.20	-2	16,870	-0.01%
2020/07/20	2	60.65	2	60.60	60.80	0	16,851	0.00%
2020/07/17	10	60.50	0	0.00	60.20	10	17,012	0.06%
2020/07/16	3	60.93	6	60.80	60.30	-3	17,295	-0.02%
2020/07/15	14	60.76	3	60.70	60.10	11	17,225	0.06%
2020/07/14	25	62.16	7	61.91	61.50	18	17,222	0.10%
2020/07/13	8	62.44	38	62.61	62.70	-30	16,903	-0.18%
2020/07/10	0	0.00	2	59.70	59.60	-2	16,663	-0.01%
2020/07/09	3	61.00	1	61.00	61.00	2	16,657	0.01%
2020/07/08	0	0.00	25	60.66	60.20	-25	16,765	-0.15%
2020/07/07	0	0.00	2	60.65	60.80	-2	16,817	-0.01%
2020/07/06	4	59.95	12	59.41	60.20	-8	16,885	-0.05%
2020/07/03	25	60.02	2	60.10	59.80	23	17,143	0.13%
2020/07/02	1	60.60	29	60.30	60.50	-28	17,551	-0.16%
2020/07/01	27	61.24	1	61.00	61.00	26	17,699	0.15%
2020/06/30	1	60.90	1	60.80	61.00	0	17,652	0.00%
2020/06/29	1	59.50	0	0.00	59.50	1	17,948	0.01%
2020/06/24	0	0.00	3	60.37	60.80	-3	17,985	-0.02%
2020/06/23	1	60.30	0	0.00	60.00	1	18,192	0.01%
2020/06/19	9	60.08	3	60.00	59.80	6	18,742	0.03%
2020/06/18	19	60.26	2	60.30	60.40	17	18,709	0.09%
2020/06/17	4	60.83	1	60.60	60.60	3	18,849	0.02%
2020/06/15	12	60.43	2	60.45	60.00	10	19,427	0.05%
2020/06/12	2	60.75	0	0.00	61.20	2	19,493	0.01%
2020/06/11	5	62.94	7	63.00	61.80	-2	19,631	-0.01%
2020/06/10	4	63.85	0	0.00	64.00	4	19,580	0.02%
2020/06/09	2	63.35	2	63.80	63.40	0	19,695	0.00%
2020/06/08	11	63.62	9	64.21	63.80	2	19,846	0.01%
2020/06/05	4	63.90	26	64.03	64.20	-22	19,428	-0.11%
2020/06/04	2	62.30	9	62.52	62.20	-7	18,970	-0.04%
2020/06/03	1	61.10	1	61.10	61.20	0	18,536	0.00%
2020/06/02	7	60.74	0	0.00	60.10	7	18,384	0.04%
2020/05/29	2	60.10	1	59.80	59.80	1	18,412	0.01%
2020/05/28	7	61.90	6	62.57	60.90	1	18,336	0.01%
2020/05/27	2	60.90	2	60.85	60.70	0	18,213	0.00%
2020/05/26	2	60.30	1	60.30	60.70	1	18,430	0.01%
2020/05/25	1	59.50	1	59.20	59.70	0	18,475	0.00%
2020/05/22	4	59.63	1	60.90	59.40	3	18,595	0.02%
2020/05/21	2	61.05	4	60.58	60.80	-2	18,609	-0.01%
2020/05/20	21	60.02	5	60.24	59.90	16	18,581	0.09%
2020/05/19	4	59.45	0	0.00	59.20	4	18,672	0.02%
2020/05/18	1	59.30	1	58.50	58.50	0	18,652	0.00%
2020/05/15	1	60.40	1	61.20	60.10	0	18,773	0.00%
2020/05/14	11	60.74	1	62.20	60.00	10	18,736	0.05%
2020/05/13	2	63.05	1	63.40	62.90	1	18,450	0.01%
2020/05/12	7	63.51	5	64.30	63.60	2	18,589	0.01%
2020/05/11	0	0.00	1	64.60	64.70	-1	18,536	-0.01%
2020/05/08	2	64.25	1	65.00	63.80	1	18,492	0.01%
2020/05/07	14	64.47	3	64.17	64.40	11	18,441	0.06%
2020/05/06	12	63.54	2	63.65	63.30	10	18,319	0.05%
2020/05/05	1	62.90	1	63.40	63.00	0	18,303	0.00%
2020/05/04	8	62.85	2	63.30	62.80	6	18,661	0.03%
2020/04/30	2	65.50	6	65.50	65.00	-4	18,567	-0.02%
2020/04/29	4	63.85	10	64.56	64.20	-6	18,365	-0.03%
2020/04/28	3	62.50	17	62.62	63.20	-14	18,233	-0.08%
2020/04/27	6	60.40	2	61.20	61.60	4	18,118	0.02%
2020/04/23	2	60.05	4	59.10	59.40	-2	17,998	-0.01%
2020/04/22	0	0.00	10	59.40	59.90	-10	17,919	-0.06%
2020/04/21	2	58.50	39	60.16	58.00	-37	17,733	-0.21%
2020/04/17	38	62.90	2	62.40	61.10	36	17,652	0.20%
2020/04/16	5	61.42	1	61.70	61.60	4	17,438	0.02%
2020/04/15	3	61.80	0	0.00	61.30	3	17,361	0.02%
2020/04/14	49	60.86	0	0.00	60.70	49	17,341	0.28%
2020/04/13	1	60.20	0	0.00	59.80	1	17,368	0.01%
2020/04/10	0	0.00	1	62.00	62.00	-1	17,119	-0.01%
2020/04/09	4	64.00	0	0.00	62.60	4	17,198	0.02%
2020/04/08	24	63.20	2.5	63.34	63.40	21.5	17,481	0.12%
2020/04/07	41	61.81	43	60.98	62.00	-2	17,099	-0.01%
2020/04/06	18	55.21	26	54.55	56.40	-8	16,665	-0.05%
2020/04/01	1	52.70	11	53.06	53.90	-10	16,459	-0.06%
2020/03/31	10	52.10	4	55.00	53.70	6	16,285	0.04%
2020/03/30	3	53.43	18	54.09	53.90	-15	15,892	-0.09%
2020/03/27	47	57.96	5	57.94	55.00	42	15,737	0.27%
2020/03/26	9	52.93	5	54.36	54.00	4	15,448	0.03%
2020/03/25	2	52.40	17	52.10	52.60	-15	15,288	-0.10%
2020/03/24	20	48.09	0	0.00	48.30	20	15,366	0.13%
2020/03/20	2	49.10	0	0.00	48.65	2	15,594	0.01%
2020/03/16	6	61.23	3	59.50	59.20	3	15,889	0.02%
2020/03/13	11	60.73	9	60.52	62.90	2	15,789	0.01%
2020/03/12	0	0.00	3	67.40	66.00	-3	15,712	-0.02%
2020/03/11	7	74.66	0	0.00	72.60	7	15,616	0.04%
2020/03/10	0	0.00	1	74.10	74.90	-1	16,247	-0.01%
2020/03/09	11	75.18	28	75.50	74.80	-17	16,399	-0.10%
2020/03/06	11	78.92	9	78.87	78.50	2	16,572	0.01%
2020/03/05	0	0.00	9	79.96	80.10	-9	16,512	-0.05%
2020/03/04	1	78.40	2	77.95	78.60	-1	16,441	-0.01%
2020/03/03	1	78.00	13	78.61	77.80	-12	16,394	-0.07%
2020/03/02	47	77.48	0	0.00	76.30	47	16,307	0.29%
2020/02/27	1	79.00	3	77.67	77.30	-2	16,166	-0.01%
2020/02/26	4	81.95	0	0.00	81.40	4	15,899	0.03%
2020/02/25	57	83.31	38	83.52	83.30	19	15,824	0.12%
2020/02/24	5	83.38	70	84.99	84.50	-65	15,791	-0.41%
2020/02/21	166	84.39	18	84.43	84.40	148	15,767	0.94%	大買/鉅額交易
2020/02/20	10	83.76	1	85.80	83.60	9	15,878	0.06%
2020/02/19	2	82.65	4	84.45	84.80	-2	15,889	-0.01%
2020/02/18	15	85.61	9	85.34	83.80	6	15,912	0.04%
2020/02/17	0	0.00	1	87.50	88.00	-1	15,974	-0.01%
2020/02/14	1	86.00	0	0.00	86.80	1	15,958	0.01%
2020/02/13	0	0.00	4	86.33	86.50	-4	15,905	-0.03%
2020/02/12	1	84.60	0	0.00	84.70	1	15,692	0.01%
2020/02/11	0	0.00	1	85.10	85.10	-1	15,604	-0.01%
2020/02/10	2	82.90	0	0.00	83.50	2	15,557	0.01%
2020/02/07	6	83.83	78	85.06	84.30	-72	15,720	-0.46%
2020/02/06	4	84.30	35	84.87	85.10	-31	16,029	-0.19%
2020/02/05	179	82.58	100	83.58	84.40	79	16,011	0.49%	大買/
2020/02/04	4	79.33	1	79.80	79.90	3	15,700	0.02%
2020/02/03	2	76.90	11	78.72	79.40	-9	15,804	-0.06%
2020/01/31	3	79.67	0	0.00	78.10	3	15,856	0.02%
2020/01/30	4	78.73	0	0.00	77.80	4	15,773	0.03%
2020/01/20	1	85.20	2	85.20	85.20	-1	15,557	-0.01%
2020/01/15	0	0.00	2	84.40	83.80	-2	15,707	-0.01%
2020/01/13	11	85.54	10	86.60	85.50	1	15,918	0.01%
2020/01/10	2	83.45	0	0.00	84.30	2	15,943	0.01%
2020/01/09	10	83.40	12	84.60	83.40	-2	15,933	-0.01%
2020/01/08	3	83.53	10	84.40	82.60	-7	15,985	-0.04%
2020/01/07	2	81.70	2	81.80	81.10	0	15,937	0.00%
2020/01/03	0	0.00	10	84.20	84.80	-10	16,883	-0.06%
2020/01/02	1	86.00	2	88.25	86.00	-1	16,981	-0.01%
2019/12/30	0	0.00	1	85.30	84.50	-1	16,674	-0.01%
2019/12/26	5	83.80	0	83.70	83.70	5	16,857	0.03%
2019/12/25	0	0.00	1	83.60	84.10	-1	17,027	-0.01%
2019/12/24	0	0.00	3	83.50	83.50	-3	17,325	-0.02%
2019/12/20	2	83.90	10	83.90	83.50	-8	17,427	-0.05%
2019/12/19	31	84.89	35	85.71	85.50	-4	17,330	-0.02%
2019/12/18	0	0.00	2	83.50	84.00	-2	17,121	-0.01%
2019/12/17	7	85.10	33	84.19	85.30	-26	16,935	-0.15%
2019/12/16	0	0.00	119	82.40	82.80	-119	16,537	-0.72%	大賣/鉅額交易
2019/12/13	56	79.68	44	80.20	79.60	12	16,307	0.07%
2019/12/12	103	77.27	29	77.08	77.30	74	16,202	0.46%	大買/
2019/12/09	0	0.00	1	76.00	76.00	-1	15,918	-0.01%
2019/12/06	0	0.00	68	76.73	75.30	-68	15,863	-0.43%
2019/12/05	2	77.65	128	76.29	77.20	-126	15,614	-0.81%	大賣/鉅額交易
2019/12/04	52	72.68	149	73.17	72.60	-97	15,170	-0.64%	大賣/
2019/12/03	0	0.00	58	73.02	73.30	-58	15,695	-0.37%
2019/11/29	0	0.00	17	71.49	71.20	-17	15,714	-0.11%
2019/11/28	64	71.53	6	71.88	71.70	58	15,743	0.37%
2019/11/27	48	71.14	2	71.00	71.10	46	16,042	0.29%
2019/11/26	23	71.63	0	0.00	70.80	23	16,240	0.14%
2019/11/21	12	69.21	0	0.00	69.30	12	16,432	0.07%
2019/11/20	2	70.30	0	0.00	71.00	2	16,400	0.01%
2019/11/19	22	71.36	0	0.00	71.20	22	16,383	0.13%
2019/11/18	69	70.67	4	71.28	71.10	65	16,350	0.40%
2019/11/15	0	0.00	7	68.30	69.00	-7	16,425	-0.04%
2019/11/14	40	69.03	65	66.98	67.20	-25	16,375	-0.15%
2019/11/13	106	70.36	0	0.00	69.90	106	16,213	0.65%	大買/鉅額交易
2019/11/12	0	0.00	1	71.80	72.00	-1	16,380	-0.01%
2019/11/11	22	71.33	3	71.60	71.20	19	16,841	0.11%
2019/11/07	0	0.00	1	72.40	72.40	-1	17,237	-0.01%
2019/11/06	0.5	72.60	63	72.98	72.50	-62.5	17,622	-0.35%
2019/11/05	66.5	72.24	14	72.28	73.00	52.5	17,609	0.30%
2019/11/04	6	69.80	0	0.00	69.80	6	17,614	0.03%
2019/10/31	1	70.00	0	0.00	70.00	1	18,113	0.01%
2019/10/30	2	71.10	0	0.00	71.10	2	18,232	0.01%
2019/10/28	0	0.00	3	72.13	71.90	-3	18,880	-0.02%
2019/10/25	54	72.28	5	72.94	71.70	49	19,226	0.25%
2019/10/24	0	0.00	1	71.30	71.30	-1	19,474	-0.01%
2019/10/23	2	70.50	0	0.00	70.60	2	20,013	0.01%
2019/10/22	3	70.67	1	71.10	70.90	2	20,315	0.01%
2019/10/21	3	71.40	0	0.00	71.60	3	20,699	0.01%
2019/10/18	20	71.44	17	72.24	72.30	3	21,155	0.01%
2019/10/17	1	69.50	0	0.00	70.40	1	21,006	0.00%
2019/10/16	2	70.55	50	70.10	70.00	-48	21,169	-0.23%
2019/10/15	1	70.60	0	0.00	69.60	1	21,329	0.00%
2019/10/14	10	73.10	5	71.90	71.70	5	21,521	0.02%
2019/10/09	14	73.06	1	72.50	71.40	13	21,722	0.06%
2019/10/08	7	79.04	1	79.00	78.60	6	22,011	0.03%
2019/10/07	1	81.80	10	80.00	81.70	-9	22,204	-0.04%
2019/10/04	10	79.40	0	0.00	79.20	10	22,600	0.04%
2019/10/03	2	79.75	0	0.00	79.90	2	22,655	0.01%
2019/10/02	0	0.00	1	82.20	82.00	-1	22,675	0.00%
2019/09/27	2	80.65	0	0.00	80.50	2	23,213	0.01%
2019/09/24	1	86.50	8	85.73	85.40	-7	23,564	-0.03%
2019/09/23	3	84.30	1	84.20	85.00	2	23,513	0.01%
2019/09/17	0	0.00	2	82.05	82.00	-2	23,426	-0.01%
2019/09/16	0	0.00	1	76.80	78.10	-1	23,070	0.00%
2019/09/12	2	77.70	1	77.60	77.80	1	22,934	0.00%
2019/09/11	1	76.70	0	0.00	76.90	1	23,092	0.00%
2019/09/09	1	76.80	1	78.30	76.50	0	22,963	0.00%
2019/09/06	1	76.90	2	77.50	77.10	-1	22,935	0.00%
2019/09/05	1	76.60	15	75.89	76.90	-14	22,727	-0.06%
2019/09/04	1	73.10	15	72.96	73.00	-14	22,048	-0.06%
2019/09/03	1	71.00	0	0.00	71.20	1	21,843	0.00%
2019/08/30	15	70.20	0	0.00	70.40	15	22,042	0.07%
2019/08/29	1	70.90	2	70.60	70.90	-1	21,791	0.00%
2019/08/28	2	73.50	2	73.50	73.50	0	21,629	0.00%
2019/08/27	0	0.00	2	72.40	72.40	-2	21,576	-0.01%
2019/08/26	0	0.00	1	71.20	71.10	-1	21,613	0.00%
2019/08/23	1	71.20	12	71.43	71.50	-11	21,653	-0.05%
2019/08/20	1	69.60	3	69.90	69.60	-2	21,910	-0.01%
2019/08/19	1	71.10	0	0.00	71.50	1	21,701	0.00%
2019/08/16	1	71.00	1	71.60	71.30	0	21,706	0.00%
2019/08/15	10	72.00	0	0.00	71.40	10	21,528	0.05%
2019/08/14	0	0.00	3	72.03	72.50	-3	21,327	-0.01%
2019/08/13	1	69.50	10	68.10	68.80	-9	20,914	-0.04%
2019/08/08	10	69.30	0	0.00	68.10	10	20,648	0.05%
2019/08/07	3	70.27	10	69.80	69.80	-7	20,380	-0.03%
2019/08/06	21	68.97	0	0.00	69.20	21	20,360	0.10%
2019/08/05	1	70.90	0	0.00	70.90	1	20,128	0.00%
2019/08/02	0	0.00	1	72.50	72.30	-1	19,947	-0.01%
2019/08/01	1	72.40	0	0.00	74.10	1	19,603	0.01%
2019/07/25	0	0.00	3	75.67	76.50	-3	18,036	-0.02%
2019/07/24	1	71.20	6	71.52	71.80	-5	17,555	-0.03%
2019/07/23	4	72.15	1	72.30	72.30	3	17,288	0.02%
2019/07/22	0	0.00	11.1	69.23	69.80	-11.1	16,822	-0.07%
2019/07/18	3	66.87	0	0.00	66.70	3	16,766	0.02%
2019/07/17	27	67.57	27	67.45	67.70	0	16,761	0.00%
2019/07/16	13	67.99	11	68.70	67.90	2	16,403	0.01%
2019/07/15	0	0.00	28	68.61	69.90	-28	16,011	-0.17%
2019/07/12	1	67.30	52	67.53	66.70	-51	15,539	-0.33%
2019/07/11	1	64.90	16	65.38	65.40	-15	14,914	-0.10%
2019/07/10	8	63.75	18	64.04	64.40	-10	14,508	-0.07%
2019/07/09	30	61.77	56	62.31	62.80	-26	14,063	-0.18%
2019/07/08	46	60.85	0	0.00	61.00	46	13,989	0.33%
2019/07/05	1	62.20	4	60.68	62.00	-3	13,864	-0.02%
2019/07/04	34	59.10	2	59.55	59.20	32	13,603	0.24%
2019/07/03	1	65.80	20	65.70	65.20	-19	13,120	-0.14%
2019/07/02	1	66.40	1	66.20	66.30	0	12,926	0.00%
2019/07/01	11	65.55	4	65.93	66.00	7	12,763	0.05%
2019/06/28	3	64.10	14	64.34	64.50	-11	12,675	-0.09%
2019/06/27	9	64.04	4	64.15	64.10	5	12,671	0.04%
2019/06/26	14	63.61	1	64.90	63.70	13	12,576	0.10%
2019/06/25	64	64.13	3	63.90	63.30	61	12,511	0.49%
2019/06/21	1	63.00	1	62.80	63.00	0	12,376	0.00%
2019/06/19	0	0.00	5	61.92	62.10	-5	12,690	-0.04%
2019/06/18	1	60.80	0	0.00	60.90	1	12,913	0.01%
2019/06/17	3	61.20	2	61.20	60.90	1	13,002	0.01%
2019/06/14	3	61.03	5	61.10	60.80	-2	13,029	-0.02%
2019/06/13	2	60.80	0	0.00	60.90	2	13,208	0.02%
2019/06/12	2	60.40	1	60.30	60.70	1	13,381	0.01%
2019/06/06	3	59.13	0	0.00	59.20	3	13,309	0.02%
2019/06/05	8	60.98	1	62.20	60.50	7	13,197	0.05%
2019/06/04	1	61.00	0	0.00	60.90	1	13,239	0.01%
2019/06/03	2	61.05	1	62.00	61.90	1	13,345	0.01%
2019/05/31	0	0.00	2	61.15	61.60	-2	13,594	-0.01%
2019/05/30	0	0.00	2	58.40	60.00	-2	13,647	-0.01%
2019/05/29	18	58.41	17	58.58	58.00	1	14,301	0.01%
2019/05/23	2	59.90	0	0.00	60.20	2	14,524	0.01%
2019/05/21	3	60.97	1	61.30	61.50	2	14,511	0.01%
2019/05/20	0	0.00	1	61.00	60.90	-1	14,456	-0.01%
2019/05/17	0	0.00	3	60.80	60.60	-3	14,483	-0.02%
2019/05/16	3	62.00	0	0.00	61.00	3	14,663	0.02%
2019/05/14	10	61.00	1	61.20	61.50	9	14,930	0.06%
2019/05/13	2	61.20	2	61.25	61.10	0	14,868	0.00%
2019/05/10	5	63.60	0	0.00	63.80	5	14,877	0.03%
2019/05/09	3	64.97	0	0.00	64.20	3	14,873	0.02%
2019/05/08	2	65.25	0	0.00	65.90	2	14,917	0.01%
2019/05/07	3	65.90	3	66.07	66.20	0	15,090	0.00%
2019/05/06	5	65.38	0	0.00	65.00	5	15,350	0.03%
2019/05/03	0	0.00	22	66.58	66.70	-22	15,458	-0.14%
2019/05/02	5	65.90	0	0.00	65.70	5	15,502	0.03%
2019/04/29	5	66.10	0	0.00	64.70	5	15,403	0.03%
2019/04/26	7	65.97	0	0.00	66.00	7	15,443	0.05%
2019/04/25	16	65.64	13	66.82	65.50	3	15,607	0.02%
2019/04/24	1	65.00	2	64.70	65.40	-1	15,701	-0.01%
2019/04/23	0	0.00	37	64.72	64.90	-37	15,609	-0.24%
2019/04/22	4	63.95	0	0.00	63.80	4	15,427	0.03%
2019/04/18	1	63.60	1	63.90	63.10	0	15,726	0.00%
2019/04/17	201	63.85	225	63.83	63.90	-24	15,680	-0.15%	大買/大賣/
2019/04/16	5	62.40	104	62.50	62.70	-99	15,271	-0.65%	大賣/
2019/04/11	54	61.83	2	63.00	61.60	52	15,579	0.33%
2019/04/10	53	62.60	0	0.00	62.50	53	15,541	0.34%
2019/04/09	1	62.80	0	0.00	62.60	1	15,544	0.01%
2019/04/08	2	62.35	6	63.03	63.00	-4	15,589	-0.03%
2019/04/03	0	0.00	2	62.10	62.30	-2	15,573	-0.01%
2019/04/01	0	0.00	1	61.97	61.00	-1	15,479	-0.01%
2019/03/25	3	61.17	0	0.00	61.10	3	15,537	0.02%
2019/03/22	106	63.40	20	64.00	63.10	86	15,375	0.56%	大買/
2019/03/21	1	62.70	4	62.75	62.80	-3	15,116	-0.02%
2019/03/20	5	60.60	1	60.70	60.60	4	14,789	0.03%
2019/03/19	2	59.80	1	59.90	59.70	1	14,829	0.01%
2019/03/18	3	59.40	0	0.00	59.50	3	14,908	0.02%
2019/03/15	1	60.10	1	60.80	60.10	0	15,087	0.00%
2019/03/14	4	60.15	0	0.00	60.30	4	14,991	0.03%
2019/03/13	15	60.49	3	60.10	60.10	12	15,174	0.08%
2019/03/12	0	0.00	1	61.40	60.80	-1	15,594	-0.01%
2019/03/11	10	60.50	0	0.00	60.40	10	15,731	0.06%
2019/03/08	0	0.00	1	60.60	60.50	-1	16,027	-0.01%
2019/03/07	13	61.08	0	0.00	60.00	13	16,221	0.08%
2019/03/06	5	61.58	2	61.35	61.40	3	16,501	0.02%
2019/03/04	7	65.19	13	66.51	64.80	-6	16,369	-0.04%
2019/02/27	10	63.00	12	62.78	62.20	-2	15,802	-0.01%
2019/02/26	3	62.33	0	0.00	62.00	3	15,710	0.02%
2019/02/22	2	61.00	2	62.20	60.90	0	15,771	0.00%
2019/02/20	0	0.00	6	60.20	60.60	-6	15,996	-0.04%
2019/02/19	0	0.00	57	60.35	60.50	-57	16,166	-0.35%
2019/02/18	66	60.49	2	60.40	60.20	64	16,231	0.39%
2019/02/15	2	60.30	1	61.80	60.00	1	16,456	0.01%
2019/02/14	5	61.98	7	62.37	62.10	-2	16,908	-0.01%
2019/02/13	2	59.55	1	60.30	60.50	1	16,720	0.01%
2019/02/11	1	59.20	0	0.00	59.00	1	16,723	0.01%
2019/01/30	0.1	60.10	0	0.00	60.10	0.1	16,698	0.00%
2019/01/29	11	58.80	0	0.00	58.80	11	16,892	0.07%
2019/01/25	1	60.20	0	0.00	60.00	1	17,441	0.01%
2019/01/24	0	0.00	2	58.20	59.60	-2	17,578	-0.01%
2019/01/23	1	57.00	0	0.00	57.00	1	17,784	0.01%
2019/01/21	1	57.20	3	57.20	57.20	-2	18,153	-0.01%
2019/01/17	1	55.50	15	56.73	55.10	-14	18,690	-0.07%
2019/01/16	12	56.17	4	56.35	56.40	8	18,690	0.04%
2019/01/14	4	52.70	0	0.00	52.00	4	18,313	0.02%
2019/01/11	27	52.80	0	0.00	53.50	27	18,682	0.14%
2019/01/10	50	53.80	60	54.13	53.80	-10	18,912	-0.05%
2019/01/09	0	0.00	10	52.60	52.50	-10	19,145	-0.05%
2019/01/08	24	51.70	0	0.00	51.70	24	19,658	0.12%
2019/01/07	20	52.20	0	0.00	51.80	20	20,232	0.10%
2019/01/04	0	0.00	3	50.80	51.60	-3	20,387	-0.01%
2019/01/03	2	52.20	55	52.34	51.50	-53	20,481	-0.26%
2018/12/28	0	0.00	1	55.10	55.00	-1	20,283	0.00%
2018/12/24	0	0.00	4	55.28	56.00	-4	20,630	-0.02%
2018/12/21	0	0.00	3	52.70	53.90	-3	20,769	-0.01%
2018/12/18	3	53.80	12	54.13	54.50	-9	20,886	-0.04%
2018/12/10	2	53.00	2	53.10	52.10	0	21,444	0.00%
2018/12/07	10	55.70	10	55.83	55.70	0	21,240	0.00%
2018/12/06	12	55.03	7	56.50	55.00	5	21,318	0.02%
2018/12/05	0	0.00	21	57.28	56.90	-21	21,196	-0.10%
2018/12/04	11	62.08	0	0.00	62.00	11	20,978	0.05%
2018/12/03	17	63.36	13	63.22	62.80	4	21,411	0.02%
2018/11/30	11	61.03	30	61.09	61.00	-19	21,352	-0.09%
2018/11/29	47	61.62	18	62.15	60.30	29	21,074	0.14%
2018/11/28	1	58.50	0	0.00	58.60	1	20,549	0.00%
2018/11/27	3	57.20	2	57.05	58.00	1	20,421	0.00%
2018/11/22	0	0.00	1	57.60	58.00	-1	19,999	-0.01%
2018/11/21	1	57.60	11	56.89	57.80	-10	19,955	-0.05%
2018/11/20	10	57.50	1	56.90	57.50	9	19,930	0.05%
2018/11/19	1	57.00	1	56.00	57.50	0	19,764	0.00%
2018/11/16	1	54.50	12	56.48	54.60	-11	19,540	-0.06%
2018/11/15	11	55.95	3	55.80	55.90	8	19,505	0.04%
2018/11/14	5	56.90	0	0.00	56.50	5	19,728	0.03%
2018/11/13	0	0.00	4	55.05	56.20	-4	19,607	-0.02%
2018/11/09	0	0.00	30	53.53	54.20	-30	19,229	-0.16%
2018/11/08	30	54.80	1	56.00	53.80	29	19,260	0.15%
2018/11/07	1	54.70	15	53.43	55.20	-14	19,218	-0.07%
2018/11/06	15	52.53	3	54.90	52.20	12	19,372	0.06%
2018/11/05	3	55.80	6	55.18	55.70	-3	19,130	-0.02%
2018/11/02	1	56.30	39	56.74	56.10	-38	18,950	-0.20%
2018/11/01	190	54.40	202	53.06	54.40	-12	18,486	-0.06%	大買/大賣/
2018/10/31	3	50.10	105	50.12	51.40	-102	18,245	-0.56%	大賣/鉅額交易
2018/10/30	7	47.96	93	48.29	48.50	-86	18,057	-0.48%
2018/10/26	1	46.25	0	0.00	46.00	1	18,007	0.01%
2018/10/25	0	0.00	1	46.80	45.75	-1	17,850	-0.01%
2018/10/23	6	50.85	3	51.20	50.50	3	17,196	0.02%
2018/10/22	4	51.28	4	51.80	52.50	0	17,104	0.00%
2018/10/19	5	49.00	4	51.31	52.10	1	17,086	0.01%
2018/10/18	13	52.16	5	52.36	51.50	8	16,829	0.05%
2018/10/17	71	55.40	77	56.05	54.40	-6	16,582	-0.04%
2018/10/16	120	55.63	7	54.46	54.10	113	16,399	0.69%	大買/鉅額交易
2018/10/15	34	56.55	138	56.32	57.20	-104	15,984	-0.65%	大賣/鉅額交易
2018/10/11	3	49.10	0	0.00	48.50	3	16,127	0.02%
2018/10/09	1	52.60	0	0.00	52.30	1	15,936	0.01%
2018/10/05	20	51.40	44	52.81	52.20	-24	16,046	-0.15%
2018/10/04	17	54.97	7	55.70	53.90	10	15,944	0.06%
2018/10/03	10	57.80	2	58.90	57.80	8	15,634	0.05%
2018/10/02	1	58.70	7	58.70	58.40	-6	15,806	-0.04%
2018/10/01	39	58.97	30	59.33	59.20	9	15,987	0.06%
2018/09/27	1	59.20	40	59.05	59.80	-39	16,022	-0.24%
2018/09/26	45	60.76	0	0.00	60.20	45	16,059	0.28%
2018/09/25	0	0.00	3	60.93	61.70	-3	15,996	-0.02%
2018/09/21	10	57.80	10	58.40	58.50	0	15,787	0.00%
2018/09/19	22	60.37	22	61.10	60.00	0	15,619	0.00%
2018/09/18	1	59.40	0	0.00	59.30	1	15,521	0.01%
2018/09/17	11	61.19	10	62.60	61.20	1	15,653	0.01%
2018/09/14	2	59.00	1	59.30	59.60	1	15,536	0.01%
2018/09/13	0	0.00	2	58.35	57.50	-2	15,487	-0.01%
2018/09/12	3	58.00	0	0.00	57.40	3	15,392	0.02%
2018/09/11	10	60.10	2	59.60	60.10	8	15,284	0.05%
2018/09/10	1	57.90	1	58.30	59.40	0	15,273	0.00%
2018/09/07	110	59.43	107	60.11	57.50	3	15,057	0.02%	大買/大賣/
2018/09/06	14	64.90	0	0.00	63.60	14	14,555	0.10%
2018/09/05	1	67.30	1	66.70	66.60	0	14,461	0.00%
2018/08/31	2	69.10	0	0.00	69.70	2	14,532	0.01%
2018/08/28	2	71.80	0	0.00	70.70	2	14,686	0.01%
2018/08/24	6	67.05	2	67.65	67.40	4	14,615	0.03%
2018/08/23	11	67.09	0	0.00	67.30	11	14,816	0.07%
2018/08/22	2	67.20	1	69.60	67.40	1	15,016	0.01%
2018/08/21	1	68.50	0	0.00	68.50	1	14,898	0.01%
2018/08/20	1	66.80	1	66.70	65.70	0	14,733	0.00%
2018/08/17	0	0.00	1	66.90	65.00	-1	14,696	-0.01%
2018/08/16	2	64.15	1	68.20	67.30	1	14,730	0.01%
2018/08/15	1	68.50	1	67.80	67.70	0	14,720	0.00%
2018/08/14	0	0.00	2	69.15	70.20	-2	14,828	-0.01%
2018/08/13	3	69.50	0	0.00	68.90	3	14,780	0.02%
2018/08/10	0	0.00	1	73.50	73.20	-1	14,684	-0.01%
2018/08/09	8	74.51	0	0.00	73.80	8	15,217	0.05%
2018/08/08	1	74.70	0	0.00	73.70	1	15,904	0.01%
2018/08/06	31	74.15	4	74.60	73.60	27	15,527	0.17%
2018/08/03	22	76.50	47	76.36	75.80	-25	15,434	-0.16%
2018/07/31	2	79.10	0	0.00	78.60	2	15,524	0.01%
2018/07/30	5	79.96	1	79.60	79.60	4	15,472	0.03%
2018/07/27	0	0.00	1	82.00	81.90	-1	15,429	-0.01%
2018/07/26	0	0.00	1	81.80	81.00	-1	15,483	-0.01%
2018/07/25	16	79.57	0	0.00	80.70	16	15,438	0.10%
2018/07/23	1	78.40	0	0.00	78.50	1	15,282	0.01%
2018/07/19	3	80.97	0	0.00	80.20	3	14,995	0.02%
2018/07/18	10	85.96	15	84.86	84.00	-5	14,804	-0.03%
2018/07/17	15	86.90	16	87.94	88.10	-1	14,268	-0.01%
2018/07/16	11	87.12	2	86.20	86.00	9	14,503	0.06%
2018/07/13	6	86.57	16	87.18	88.80	-10	14,830	-0.07%
2018/07/12	7	85.14	34	85.55	86.00	-27	14,930	-0.18%
2018/07/11	34	83.84	0	0.00	83.60	34	14,854	0.23%
2018/07/10	1	82.10	1	82.70	83.90	0	14,839	0.00%
2018/07/09	0	0.00	6	80.13	81.00	-6	14,834	-0.04%
2018/07/06	6	79.08	0	0.00	79.30	6	14,766	0.04%
2018/07/04	7	81.50	2	81.50	80.90	5	14,867	0.03%
2018/07/03	6	82.17	4	83.00	81.80	2	14,987	0.01%
2018/07/02	11	82.10	0	0.00	81.00	11	15,008	0.07%
2018/06/28	1	82.10	0	0.00	83.00	1	14,896	0.01%
2018/06/27	0	0.00	7	87.50	87.20	-7	14,905	-0.05%
2018/06/26	7	83.90	0	0.00	85.40	7	14,884	0.05%
2018/06/25	28	87.72	5	89.40	86.50	23	14,928	0.15%
2018/06/22	5	91.40	0	0.00	92.50	5	14,980	0.03%
2018/06/20	10	90.60	7	91.30	90.40	3	15,469	0.02%
2018/06/19	7	92.30	0	0.00	90.60	7	15,738	0.04%
2018/06/14	4	92.00	3	92.80	93.00	1	16,223	0.01%
2018/06/13	3	95.77	2	94.40	94.00	1	16,634	0.01%
2018/06/12	4	98.05	1	99.73	97.60	3	17,044	0.02%
2018/06/11	1	99.40	38	99.87	100.50	-37	17,150	-0.22%
2018/06/08	3	99.70	5	99.80	99.80	-2	17,589	-0.01%
2018/06/07	0	0.00	11	100.91	101.00	-11	18,378	-0.06%
2018/06/06	0	0.00	5.6	100.45	100.00	-5.6	18,443	-0.03%
2018/06/05	0	0.00	29	101.47	101.00	-29	18,596	-0.16%
2018/06/04	29	99.51	11	100.44	100.50	18	18,828	0.10%
2018/06/01	15	97.67	0	0.00	97.50	15	18,800	0.08%
2018/05/31	0	0.00	5	98.40	99.60	-5	18,818	-0.03%
2018/05/30	5	95.66	116	95.49	96.50	-111	18,634	-0.60%	大賣/鉅額交易
2018/05/29	28	99.11	2	98.90	98.90	26	18,503	0.14%
2018/05/28	13	99.61	1	99.90	99.30	12	18,719	0.06%
2018/05/25	11	100.59	31	103.47	100.50	-20	19,323	-0.10%
2018/05/24	16	101.38	42	101.42	102.00	-26	19,520	-0.13%
2018/05/23	9	99.11	8	99.78	99.30	1	19,558	0.01%
2018/05/22	17	100.52	5	100.20	97.20	12	19,441	0.06%
2018/05/21	22	99.52	1	100.50	99.00	21	19,640	0.11%
2018/05/18	43	99.41	1	99.80	98.90	42	19,694	0.21%
2018/05/17	92	105.38	34	104.50	101.50	58	19,593	0.30%
2018/05/16	103	100.36	128	99.36	102.50	-25	19,118	-0.13%	大買/大賣/
2018/05/15	14	95.04	10	96.20	95.50	4	18,718	0.02%
2018/05/14	24	95.81	0	0.00	95.30	24	19,002	0.13%
2018/05/11	12	95.99	58	96.84	95.60	-46	19,074	-0.24%
2018/05/10	16	95.12	5	93.40	93.60	11	18,979	0.06%
2018/05/09	20	94.15	7	94.10	94.40	13	19,083	0.07%
2018/05/08	6	93.85	48	93.90	94.00	-42	18,972	-0.22%
2018/05/07	47	92.71	1	92.60	92.60	46	18,680	0.25%
2018/05/04	2	92.30	38	91.45	91.70	-36	18,653	-0.19%
2018/05/03	10	90.10	0	0.00	89.90	10	18,672	0.05%
2018/04/30	10	92.80	10	91.70	93.00	0	18,689	0.00%
2018/04/27	28	93.19	21	93.90	93.10	7	18,725	0.04%
2018/04/26	35	91.36	20	92.85	91.80	15	18,716	0.08%
2018/04/25	10	89.50	10	90.60	90.80	0	18,742	0.00%
2018/04/24	19	90.26	0	0.00	90.10	19	18,877	0.10%
2018/04/23	0	0.00	2	92.30	93.00	-2	19,254	-0.01%
2018/04/20	97	93.44	0	0.00	92.70	97	19,486	0.50%
2018/04/19	30	96.17	68	97.30	97.90	-38	19,220	-0.20%
2018/04/18	0	0.00	106	92.79	93.10	-106	18,841	-0.56%	大賣/鉅額交易
2018/04/17	15	90.20	10	92.30	89.50	5	18,660	0.03%
2018/04/16	1	92.50	0	0.00	92.20	1	18,787	0.01%
2018/04/13	15	93.67	34	94.29	93.40	-19	18,749	-0.10%
2018/04/12	19	92.68	11	92.20	92.50	8	18,780	0.04%
2018/04/11	32	93.42	11.7	94.71	91.20	20.3	19,053	0.11%
2018/04/10	36	89.59	29	90.23	91.90	7	19,019	0.04%
2018/04/09	32	87.77	33	89.71	88.50	-1	19,053	-0.01%
2018/04/03	2	90.35	22	90.23	90.60	-20	18,913	-0.11%
2018/04/02	25	92.23	2	92.70	91.70	23	18,896	0.12%
2018/03/31	5	91.80	0	0.00	92.00	5	18,981	0.03%
2018/03/30	7	92.70	0	0.00	91.80	7	19,101	0.04%
2018/03/29	18	91.78	1	91.30	92.30	17	19,052	0.09%
2018/03/28	25	92.03	0	0.00	90.70	25	18,971	0.13%
2018/03/27	5	93.20	38	94.76	95.40	-33	18,730	-0.18%
2018/03/26	33	92.76	0	0.00	92.00	33	18,622	0.18%
2018/03/23	35	92.64	31	93.07	94.50	4	18,478	0.02%
2018/03/22	18	97.11	6	98.42	96.30	12	18,238	0.07%
2018/03/21	21	98.60	96	97.99	99.00	-75	17,895	-0.42%
2018/03/20	76	96.10	55	95.14	95.00	21	17,524	0.12%
2018/03/19	11	96.96	64	96.18	97.00	-53	17,250	-0.31%
2018/03/16	28	93.54	72.3	92.90	94.20	-44.3	16,725	-0.26%
2018/03/15	43	90.24	13	90.48	91.00	30	16,156	0.19%
2018/03/14	19	90.14	48	90.83	89.40	-29	16,113	-0.18%
2018/03/13	32	88.45	77	86.88	89.90	-45	15,958	-0.28%
2018/03/12	32	83.29	32	84.42	83.00	0	15,361	0.00%
2018/03/09	17	83.16	51	83.24	83.30	-34	15,454	-0.22%
2018/03/08	24	81.74	63	81.70	82.00	-39	15,864	-0.25%
2018/03/07	17	79.85	8	80.48	80.00	9	15,939	0.06%
2018/03/06	30	80.13	19	79.89	79.60	11	16,308	0.07%
2018/03/05	13	78.66	80	78.41	78.40	-67	16,806	-0.40%
2018/03/02	17	78.00	9	78.69	78.40	8	16,955	0.05%
2018/03/01	32	80.18	2	78.70	78.70	30	16,954	0.18%
2018/02/27	78	81.86	29	81.96	80.80	49	16,838	0.29%
2018/02/26	56	80.81	52	80.86	81.00	4	16,145	0.02%
2018/02/23	10	79.43	10	80.06	79.90	0	16,437	0.00%
2018/02/22	16	79.19	10	79.50	79.30	6	16,460	0.04%
2018/02/21	30	79.35	21	80.10	79.90	9	16,493	0.05%
2018/02/12	6	75.57	6	76.12	76.00	0	16,049	0.00%
2018/02/07	10	76.90	10	77.90	73.60	0	15,895	0.00%
2018/02/06	10	75.10	0	0.00	72.40	10	15,857	0.06%
2018/02/05	10	76.56	10	77.35	77.40	0	15,869	0.00%
2018/02/02	3	80.43	0	0.00	79.60	3	16,005	0.02%
2018/02/01	0	0.00	7	81.26	81.20	-7	16,025	-0.04%
2018/01/31	13	77.74	1	78.00	79.40	12	16,008	0.07%
2018/01/30	4	78.58	1	78.50	78.40	3	16,229	0.02%
2018/01/26	2	78.90	24	79.50	79.40	-22	16,229	-0.14%
2018/01/25	120	78.56	3	78.10	78.50	117	16,320	0.72%	大買/鉅額交易
2018/01/24	2	80.40	0	0.00	80.50	2	16,586	0.01%
2018/01/23	1	79.50	0	0.00	80.20	1	16,916	0.01%
2018/01/22	15	79.65	1	80.70	80.50	14	17,064	0.08%
2018/01/19	2	80.95	2	80.75	80.60	0	17,178	0.00%
2018/01/18	0	0.00	6	83.07	82.00	-6	17,082	-0.04%
2018/01/17	6	82.67	0	0.00	81.00	6	16,966	0.04%
2018/01/16	3	85.40	27	84.26	85.00	-24	16,460	-0.15%
2018/01/15	0	0.00	20.4	82.14	83.40	-20.4	16,305	-0.13%
2018/01/12	37	81.29	31	80.89	81.40	6	16,449	0.04%
2018/01/11	1	80.30	1	79.80	80.30	0	16,696	0.00%
2018/01/10	33	78.72	1	80.40	78.30	32	17,035	0.19%
2018/01/09	2	83.10	21	83.17	82.60	-19	17,423	-0.11%
2018/01/08	7	83.83	89	84.50	83.50	-82	17,815	-0.46%
2018/01/05	22	82.79	81	83.47	83.50	-59	18,110	-0.33%
2018/01/04	1	80.70	122	81.57	81.50	-121	17,929	-0.67%	大賣/鉅額交易
2018/01/03	2	80.15	23	80.44	80.30	-21	18,254	-0.12%