南亞科 (2408)-統一-南京券商分點個股進出

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
64.0
漲跌
▼2.6
漲幅
-3.90%
成交量
20,044張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－統一-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-南京券商分點個股進出
統一-南京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
2024/05/09	2.2	64.06	0	0.00	64.00	2.2	18,117	0.01%
2024/05/07	17	68.76	1	66.90	66.80	16	17,914	0.09%
2024/05/06	2.5	67.72	5	68.04	66.90	-2.5	17,662	-0.01%
2024/05/03	0.1	65.90	0	0.00	65.80	0.1	17,378	0.00%
2024/05/02	2	65.80	14	66.07	66.60	-12	17,305	-0.07%
2024/04/30	1	67.00	0	0.00	66.10	1	17,441	0.01%
2024/04/29	0	0.00	2	67.00	67.50	-2	17,653	-0.01%
2024/04/26	2.3	65.96	0	0.00	65.70	2.3	17,681	0.01%
2024/04/25	2	65.40	1.3	66.48	65.60	0.7	17,603	0.00%
2024/04/24	0	0.00	5.4	65.83	65.50	-5.4	17,558	-0.03%
2024/04/23	2.6	62.97	0	0.00	62.80	2.6	17,548	0.01%
2024/04/22	1	60.80	0	0.00	61.20	1	17,538	0.01%
2024/04/19	7.5	62.37	1	62.90	62.00	6.5	17,518	0.04%
2024/04/18	4	64.08	2	63.90	64.30	2	17,403	0.01%
2024/04/17	4.3	65.50	2	65.20	64.50	2.3	17,751	0.01%
2024/04/16	3	65.63	0	0.00	65.50	3	17,642	0.02%
2024/04/15	8	70.11	0	0.00	70.00	8	17,334	0.05%
2024/04/12	2	71.95	1	71.90	71.80	1	17,232	0.01%
2024/04/11	0	0.00	2	70.50	70.60	-2	16,845	-0.01%
2024/04/10	2	71.00	1	70.00	70.20	1	16,560	0.01%
2024/04/09	2	68.10	1	68.10	68.40	1	16,334	0.01%
2024/04/08	7	68.37	33	69.02	68.10	-26	16,321	-0.16%
2024/04/03	29	68.10	35	67.90	68.20	-6	16,271	-0.04%
2024/04/02	76	70.49	101	69.52	69.10	-25	16,456	-0.15%	大賣/
2024/04/01	15	68.99	3	69.27	69.40	12	16,546	0.07%
2024/03/29	12	67.87	1	67.60	67.70	11	16,468	0.07%
2024/03/28	16	68.14	3	68.53	67.60	13	16,442	0.08%
2024/03/27	12	68.01	1	67.90	67.90	11	16,791	0.07%
2024/03/26	1	69.30	4	69.68	68.10	-3	16,954	-0.02%
2024/03/25	10	68.68	4	68.60	68.50	6	16,725	0.04%
2024/03/22	9	69.76	10	69.96	69.60	-1	16,622	-0.01%
2024/03/21	1	65.90	7	66.44	67.60	-6	15,466	-0.04%
2024/03/20	3	61.90	0	0.00	61.50	3	14,939	0.02%
2024/03/19	1	62.70	2	62.50	62.30	-1	15,179	-0.01%
2024/03/18	3	62.77	6	62.48	62.40	-3	15,160	-0.02%
2024/03/14	2.1	63.60	0	0.00	63.80	2.1	15,053	0.01%
2024/03/13	4.1	64.09	0	0.00	63.30	4.1	15,008	0.03%
2024/03/12	7.1	65.52	1	65.80	65.70	6.1	14,785	0.04%
2024/03/11	1	66.20	1	66.60	65.80	0	14,793	0.00%
2024/03/08	4	65.00	0	0.00	65.00	4	14,679	0.03%
2024/03/07	3	65.87	1	65.90	65.70	2	14,685	0.01%
2024/03/06	6	65.23	6	66.10	65.10	0	14,756	0.00%
2024/03/05	2	66.15	0	0.00	65.80	2	15,155	0.01%
2024/03/04	0	0.00	4.7	66.39	66.50	-4.7	15,704	-0.03%
2024/03/01	11	66.39	1	65.90	66.30	10	16,281	0.06%
2024/02/29	0	0.00	41	67.10	67.30	-41	16,437	-0.25%
2024/02/27	6.1	67.10	0	0.00	66.30	6.1	16,604	0.04%
2024/02/26	1	67.50	3	68.00	67.90	-2	16,550	-0.01%
2024/02/23	4	68.65	0	0.00	67.70	4	16,648	0.02%
2024/02/22	2	67.35	4	68.30	68.10	-2	16,559	-0.01%
2024/02/21	0	0.00	50.1	68.40	67.30	-50.1	16,631	-0.30%
2024/02/20	0	0.00	11	67.31	67.80	-11	16,506	-0.07%
2024/02/19	1	66.40	2	66.50	66.60	-1	16,388	-0.01%
2024/02/16	53.3	64.86	0	0.00	65.90	53.3	16,442	0.32%
2024/02/15	21.3	65.33	4	67.38	65.40	17.3	16,233	0.11%
2024/02/05	0.1	67.20	0	0.00	68.20	0.1	15,749	0.00%
2024/02/02	4.1	67.97	5	68.60	67.60	-0.9	15,710	-0.01%
2024/02/01	1	68.80	0	0.00	69.20	1	15,595	0.01%
2024/01/31	1	69.00	0	0.00	68.70	1	15,589	0.01%
2024/01/30	3	69.30	0	0.00	69.30	3	15,632	0.02%
2024/01/29	0	0.00	1	70.80	70.80	-1	15,743	-0.01%
2024/01/26	0	0.00	4	71.00	71.00	-4	15,757	-0.03%
2024/01/24	0	0.00	1	72.00	71.60	-1	15,743	-0.01%
2024/01/23	0	0.00	10	70.81	70.70	-10	15,551	-0.06%
2024/01/18	0	0.00	11	68.75	68.20	-11	15,318	-0.07%
2024/01/17	7	68.70	2	68.30	67.80	5	15,230	0.03%
2024/01/16	4	69.65	0	0.00	69.40	4	15,127	0.03%
2024/01/15	2	71.30	10	70.65	71.50	-8	15,034	-0.05%
2024/01/12	45	69.05	44	68.80	68.80	1	14,915	0.01%
2024/01/11	15.4	69.40	13	69.05	69.40	2.4	14,862	0.02%
2024/01/10	6	71.33	0	0.00	71.50	6	14,549	0.04%
2024/01/09	5	73.10	0	0.00	72.60	5	14,570	0.03%
2024/01/08	5	73.70	0	0.00	73.10	5	14,541	0.03%
2024/01/05	0	0.00	1	75.30	74.70	-1	14,614	-0.01%
2024/01/04	1	73.00	19	74.07	74.40	-18	14,802	-0.12%
2024/01/03	11	73.45	0	0.00	73.10	11	14,861	0.07%
2023/12/29	0	0.00	3	78.47	78.00	-3	14,616	-0.02%
2023/12/28	2	78.65	10	80.10	78.30	-8	14,536	-0.06%
2023/12/27	0	0.00	1	79.50	79.70	-1	14,374	-0.01%
2023/12/26	4	76.55	9	77.10	78.00	-5	14,081	-0.04%
2023/12/25	3	75.33	2	75.55	75.40	1	14,281	0.01%
2023/12/22	27	76.64	103	78.18	75.90	-76	14,305	-0.53%	大賣/
2023/12/21	200	74.70	117	74.32	75.40	83	13,770	0.60%	大買/大賣/
2023/12/20	4	72.43	161	72.80	71.80	-157	13,486	-1.16%	大賣/鉅額交易
2023/12/19	1	73.70	0	0.00	73.10	1	13,411	0.01%
2023/12/15	160	75.14	11	75.11	74.50	149	13,379	1.11%	大買/鉅額交易
2023/12/14	4	74.83	10	74.15	72.80	-6	12,831	-0.05%
2023/12/13	1	73.60	0	0.00	73.70	1	12,607	0.01%
2023/12/12	10	73.70	16	73.50	72.50	-6	12,936	-0.05%
2023/12/11	5	72.20	5	72.10	72.20	0	12,912	0.00%
2023/12/08	1	72.10	210	71.80	72.10	-209	12,959	-1.61%	大賣/鉅額交易
2023/12/07	201	70.70	0	0.00	70.70	201	12,868	1.56%	大買/鉅額交易
2023/12/06	7	72.63	143	72.11	72.00	-136	12,755	-1.07%	大賣/鉅額交易
2023/12/05	6	72.82	12.7	72.70	73.20	-6.7	12,633	-0.05%
2023/12/04	126	74.66	1	75.10	74.00	125	12,581	0.99%	大買/鉅額交易
2023/12/01	21	73.72	102	73.51	73.70	-81	12,372	-0.65%	大賣/
2023/11/30	16	74.47	39	74.25	75.00	-23	12,116	-0.19%
2023/11/29	268	73.63	21	73.95	74.20	247	11,568	2.14%	大買/鉅額交易
2023/11/28	6.7	72.35	44	72.01	73.50	-37.3	11,080	-0.34%
2023/11/27	6	69.52	5	70.10	70.10	1	10,413	0.01%
2023/11/24	8	69.64	0	0.00	70.80	8	10,125	0.08%
2023/11/22	45	70.07	1	70.00	70.70	44	9,571	0.46%
2023/11/21	1	70.00	1	70.50	70.60	0	9,356	0.00%
2023/11/20	0	0.00	8	70.31	70.00	-8	9,141	-0.09%
2023/11/17	5	67.20	0	0.00	67.40	5	8,935	0.06%
2023/11/15	0.2	68.80	11	67.59	67.60	-10.8	8,836	-0.12%
2023/11/14	2	65.90	0	0.00	66.10	2	8,635	0.02%
2023/11/13	4	63.45	3	63.13	63.60	1	8,651	0.01%
2023/11/10	13	63.62	3	64.50	63.70	10	8,596	0.12%
2023/11/09	2	64.60	2	64.60	64.60	0	8,583	0.00%
2023/11/08	0	0.00	2	65.80	65.40	-2	8,677	-0.02%
2023/11/07	3	66.03	2	65.20	65.90	1	8,693	0.01%
2023/11/06	36	64.68	28	65.23	65.40	8	8,664	0.09%
2023/11/03	2	65.90	1	65.70	66.10	1	8,452	0.01%
2023/11/01	1	64.50	0	0.00	64.50	1	8,360	0.01%
2023/10/31	0	0.00	5	65.10	64.70	-5	8,416	-0.06%
2023/10/30	7	64.33	5	64.78	64.90	2	8,489	0.02%
2023/10/27	2	64.85	1	65.10	64.80	1	8,531	0.01%
2023/10/26	1	66.60	0	0.00	66.10	1	8,531	0.01%
2023/10/24	10	67.89	0	0.00	67.80	10	8,898	0.11%
2023/10/23	1	69.70	2	69.60	69.60	-1	8,945	-0.01%
2023/10/20	0	0.00	6	70.30	70.30	-6	8,977	-0.07%
2023/10/19	2	70.70	0	0.00	70.50	2	8,939	0.02%
2023/10/18	2	69.90	68	70.30	70.20	-66	8,999	-0.73%
2023/10/17	2	71.00	24	71.04	70.90	-22	8,886	-0.25%
2023/10/16	22	70.34	7	70.60	70.60	15	8,898	0.17%
2023/10/13	72	70.74	1	71.30	70.80	71	8,919	0.80%
2023/10/12	15	70.23	5	70.00	71.00	10	8,808	0.11%
2023/10/11	3	70.90	0	0.00	70.70	3	8,569	0.04%
2023/10/05	0	0.00	1	69.80	69.50	-1	8,578	-0.01%
2023/10/04	1	68.00	0	0.00	67.70	1	8,613	0.01%
2023/10/03	10	68.83	0	0.00	68.10	10	8,654	0.12%
2023/10/02	1	67.80	11.1	67.55	67.60	-10.1	8,587	-0.12%
2023/09/28	15.1	66.17	4	67.80	65.60	11.1	8,542	0.13%
2023/09/27	8	69.49	5	69.76	69.80	3	8,234	0.04%
2023/09/26	0	0.00	30	71.01	70.30	-30	8,255	-0.36%
2023/09/25	1	71.50	21.1	71.37	71.60	-20.1	8,271	-0.24%
2023/09/22	1	72.20	0	0.00	72.00	1	8,461	0.01%
2023/09/21	31	72.50	2	72.25	72.80	29	8,584	0.34%
2023/09/19	1	71.80	0	0.00	71.70	1	8,729	0.01%
2023/09/18	95	72.80	92	72.47	72.30	3	8,931	0.03%
2023/09/15	40	73.10	153	71.80	72.40	-113	9,068	-1.25%	大賣/鉅額交易
2023/09/14	100	69.90	0	0.00	70.00	100	8,745	1.14%
2023/09/12	0	0.00	1	66.50	66.80	-1	8,869	-0.01%
2023/08/31	1	67.00	6	67.67	66.60	-5	9,428	-0.05%
2023/08/30	0	0.00	0.5	67.20	66.70	-0.5	9,383	-0.01%
2023/08/18	0	0.00	1	65.40	64.60	-1	11,063	-0.01%
2023/08/14	9	64.32	0	0.00	64.90	9	11,543	0.08%
2023/08/10	2	67.20	0	0.00	67.10	2	11,789	0.02%
2023/08/09	0	0.00	0.5	69.10	68.90	-0.5	11,769	0.00%
2023/08/08	3	68.63	0	0.00	68.50	3	11,788	0.03%
2023/08/02	4	69.70	1	69.90	69.10	3	11,778	0.03%
2023/07/31	3	73.23	0	0.00	72.30	3	11,778	0.03%
2023/07/28	1	73.30	6	74.15	74.80	-5	11,713	-0.04%
2023/07/27	0	0.00	2	70.75	71.40	-2	11,480	-0.02%
2023/07/26	4	67.13	4	67.83	67.10	0	11,341	0.00%
2023/07/25	0	0.00	1	68.40	68.20	-1	11,414	-0.01%
2023/07/24	1	69.20	0	0.00	69.30	1	11,413	0.01%
2023/07/21	3	70.10	3	69.57	70.10	0	11,443	0.00%
2023/07/19	5	71.22	5	70.94	70.40	0	11,461	0.00%
2023/07/18	1	70.10	0	0.00	69.50	1	11,413	0.01%
2023/07/17	0	0.00	0.3	71.80	71.70	-0.3	11,465	0.00%
2023/07/14	0	0.00	0	71.30	71.70	0	11,512	0.00%
2023/07/13	0	0.00	11	71.52	70.90	-11	11,526	-0.10%
2023/07/11	1	69.80	0	0.00	69.90	1	11,521	0.01%
2023/07/06	0	0.00	19	69.98	70.10	-19	12,369	-0.15%
2023/07/05	1	70.40	0	0.00	70.10	1	12,646	0.01%
2023/07/03	8	70.19	0	0.00	70.10	8	13,198	0.06%
2023/06/30	12	70.05	1	70.20	70.80	11	13,756	0.08%
2023/06/29	0	0.00	2	72.25	72.20	-2	13,957	-0.01%
2023/06/28	1	69.60	0	69.80	69.50	1	13,915	0.01%
2023/06/27	6	71.32	7	71.50	70.80	-1	13,928	-0.01%
2023/06/26	1	72.50	751.6	72.89	73.00	-750.6	13,798	-5.44%	大賣/鉅額交易
2023/06/21	2	74.95	4	74.85	74.60	-2	13,909	-0.01%
2023/06/20	0	0.00	1	78.40	77.40	-1	13,709	-0.01%
2023/06/19	7	78.30	7.6	78.05	78.00	-0.6	13,645	0.00%
2023/06/16	1.6	78.08	4	77.80	78.50	-2.4	13,584	-0.02%
2023/06/15	0	0.00	21	75.44	75.30	-21	13,317	-0.16%
2023/06/14	0	0.00	1	76.40	76.20	-1	13,331	-0.01%
2023/06/13	0	0.00	4	74.50	74.80	-4	13,089	-0.03%
2023/06/12	9.6	72.04	1	73.20	72.90	8.6	12,895	0.07%
2023/06/09	0	0.00	3	70.60	71.30	-3	12,835	-0.02%
2023/06/08	3	70.63	3.4	71.55	70.20	-0.4	12,837	0.00%
2023/06/07	0	0.00	2	72.40	71.90	-2	12,807	-0.02%
2023/06/02	0	0.00	2	73.10	72.90	-2	13,091	-0.02%
2023/05/31	1	72.10	1	73.30	73.50	0	12,867	0.00%
2023/05/30	0	0.00	2	71.70	71.90	-2	12,652	-0.02%
2023/05/29	17	71.38	4	71.03	71.20	13	12,614	0.10%
2023/05/26	2	71.65	2	72.40	71.90	0	12,517	0.00%
2023/05/24	1	69.40	1	69.90	69.90	0	11,824	0.00%
2023/05/22	0	0.00	2	71.05	70.10	-2	11,504	-0.02%
2023/05/18	0	0.00	6	69.60	69.30	-6	11,183	-0.05%
2023/05/17	0	0.00	10	68.20	68.00	-10	10,951	-0.09%
2023/05/12	0	0.00	50	63.40	63.80	-50	10,608	-0.47%
2023/05/11	10	63.95	10	63.40	63.30	0	10,652	0.00%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/09	1	65.50	1	65.50	64.70	0	10,660	0.00%
2023/05/08	30	65.60	0	0.00	64.80	30	10,677	0.28%
2023/05/05	21	66.80	0	0.00	66.70	21	10,645	0.20%
2023/05/04	1	67.40	1	67.00	68.00	0	10,703	0.00%
2023/05/03	0	0.00	1	67.10	67.10	-1	10,701	-0.01%
2023/04/26	2	63.60	2	63.35	64.10	0	10,929	0.00%
2023/04/24	3	64.20	5	64.44	64.20	-2	10,804	-0.02%
2023/04/21	7	64.29	2	64.60	64.50	5	10,840	0.05%
2023/04/20	5.4	65.51	5	65.66	65.50	0.4	10,849	0.00%
2023/04/19	0	0.00	4	67.40	67.00	-4	10,886	-0.04%
2023/04/18	0	0.00	0	67.30	67.30	0	10,914	0.00%
2023/04/17	0	0.00	0	67.90	68.00	0	11,094	0.00%
2023/04/14	20	67.50	0.1	67.80	67.60	19.9	11,065	0.18%
2023/04/13	1	68.70	1	67.70	67.50	0	11,035	0.00%
2023/04/12	1	68.50	13	69.31	69.10	-12	10,786	-0.11%
2023/04/11	2	68.20	64	68.67	68.20	-62	10,277	-0.60%
2023/04/10	63	67.38	10	66.70	66.70	53	9,887	0.54%
2023/04/07	10	68.25	11	68.37	68.60	-1	9,551	-0.01%
2023/03/31	0	0.00	5	66.12	66.50	-5	8,839	-0.06%
2023/03/30	2	64.35	7	64.56	63.90	-5	8,287	-0.06%
2023/03/29	7	61.46	6	61.05	61.00	1	7,940	0.01%
2023/03/28	1	62.50	1	63.10	62.50	0	7,909	0.00%
2023/03/27	0	0.00	1	63.10	63.20	-1	7,836	-0.01%
2023/03/24	6	62.43	1	62.60	63.30	5	7,789	0.06%
2023/03/23	0	0.00	1	60.30	59.80	-1	7,417	-0.01%
2023/03/21	2	58.40	0	0.00	58.60	2	7,446	0.03%
2023/03/20	6	59.03	0	0.00	59.20	6	7,469	0.08%
2023/03/17	1	59.10	8	59.51	59.30	-7	7,553	-0.09%
2023/03/16	1	57.70	0	0.00	57.70	1	7,489	0.01%
2023/03/13	1	58.40	2	58.35	58.50	-1	7,760	-0.01%
2023/03/10	7	58.54	1	59.00	58.70	6	7,943	0.08%
2023/03/09	1.1	59.16	0	0.00	59.10	1.1	8,062	0.01%
2023/03/08	0	0.00	14	60.73	61.00	-14	8,128	-0.17%
2023/03/06	3	57.77	1	58.00	57.70	2	8,223	0.02%
2023/03/03	0	0.00	2.1	57.90	57.90	-2.1	8,220	-0.02%
2023/03/02	4.1	57.25	4	58.00	57.30	0.1	8,249	0.00%
2023/03/01	14	57.32	0	0.00	57.30	14	8,250	0.17%
2023/02/24	0.1	58.60	0	0.00	58.40	0.1	8,296	0.00%
2023/02/22	0.1	59.10	0	0.00	58.70	0.1	8,649	0.00%
2023/02/21	4	60.30	0	0.00	60.40	4	8,811	0.05%
2023/02/17	0	0.00	2	59.95	59.70	-2	9,019	-0.02%
2023/02/16	0	0.00	10	59.40	59.70	-10	9,137	-0.11%
2023/02/14	0	0.00	2	58.70	58.40	-2	9,351	-0.02%
2023/02/13	1	57.60	1	57.30	57.60	0	9,438	0.00%
2023/02/09	3	57.50	0	0.00	58.00	3	9,686	0.03%
2023/02/08	1	58.60	0	0.00	58.40	1	9,703	0.01%
2023/02/06	4	58.20	3	59.20	58.10	1	9,798	0.01%
2023/02/02	0	0.00	8	59.93	59.90	-8	9,835	-0.08%
2023/01/31	14	58.09	3	58.47	57.80	11	9,858	0.11%
2023/01/30	0	0.00	1.1	59.39	60.30	-1.1	9,772	-0.01%
2023/01/17	0	0.00	3	57.60	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	5	57.28	57.50	-5	9,732	-0.05%
2023/01/13	0	0.00	1	56.10	56.00	-1	9,885	-0.01%
2023/01/12	1	56.30	0	0.00	56.20	1	10,227	0.01%
2023/01/11	0	0.00	3.1	57.08	57.00	-3.1	10,492	-0.03%
2023/01/10	0	0.00	2	57.30	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	2	56.15	56.70	-2	10,734	-0.02%
2023/01/05	0	0.00	1	55.40	54.90	-1	11,150	-0.01%
2023/01/04	0	0.00	2.1	53.88	54.10	-2.1	11,365	-0.02%
2023/01/03	0.2	51.70	0.1	52.90	53.00	0.1	11,448	0.00%
2022/12/29	0	0.00	0.5	52.00	51.80	-0.5	11,613	0.00%
2022/12/28	0.5	51.30	0	0.00	51.30	0.5	11,959	0.00%
2022/12/23	2.1	50.33	0	0.00	51.40	2.1	12,550	0.02%
2022/12/22	1.1	51.80	0	0.00	51.70	1.1	12,618	0.01%
2022/12/21	2	51.70	0	0.00	51.50	2	12,675	0.02%
2022/12/20	10	52.67	7	52.89	52.00	3	12,632	0.02%
2022/12/16	0	0.00	52	54.53	54.50	-52	12,705	-0.41%
2022/12/15	0	0.00	1	56.00	55.90	-1	12,692	-0.01%
2022/12/14	3	55.60	0	0.00	55.50	3	12,755	0.02%
2022/12/09	2	53.60	0	0.00	53.70	2	13,049	0.02%
2022/12/08	2	53.75	1	53.90	54.00	1	13,003	0.01%
2022/12/07	6	53.68	0	0.00	53.50	6	13,037	0.05%
2022/12/06	9.1	54.34	9	55.11	54.30	0.1	12,971	0.00%
2022/12/05	0	0.00	16	56.43	56.20	-16	12,790	-0.13%
2022/12/02	17	56.59	0	0.00	56.10	17	12,759	0.13%
2022/12/01	0	0.00	15	58.60	57.50	-15	12,598	-0.12%
2022/11/30	12	56.52	2	56.30	56.80	10	12,465	0.08%
2022/11/29	1	57.20	1	57.10	57.20	0	12,256	0.00%
2022/11/28	7	58.79	0	0.00	58.50	7	12,021	0.06%
2022/11/23	2	59.60	3	59.80	59.80	-1	11,862	-0.01%
2022/11/22	1	57.90	0	0.00	59.20	1	11,790	0.01%
2022/11/21	3	58.50	0	0.00	58.40	3	11,699	0.03%
2022/11/18	2	61.50	9	60.33	60.70	-7	11,515	-0.06%
2022/11/17	23	58.35	21	58.78	58.90	2	11,262	0.02%
2022/11/16	0	0.00	3	59.50	60.10	-3	11,043	-0.03%
2022/11/15	0	0.00	11	59.30	59.70	-11	10,935	-0.10%
2022/11/14	0	0.00	2	60.05	59.90	-2	10,840	-0.02%
2022/11/11	0	0.00	154	58.98	59.80	-154	10,735	-1.43%	大賣/鉅額交易
2022/11/09	3	58.00	2	58.05	58.10	1	10,463	0.01%
2022/11/08	4	57.10	4	56.80	57.10	0	10,372	0.00%
2022/11/07	0	0.00	16	56.91	56.90	-16	10,263	-0.16%
2022/11/04	28	54.60	3	55.43	54.90	25	10,120	0.25%
2022/11/02	9	54.60	0	0.00	54.80	9	9,990	0.09%
2022/11/01	3	54.33	2	54.80	54.00	1	9,994	0.01%
2022/10/31	181	54.08	1	54.00	54.50	180	10,018	1.80%	大買/鉅額交易
2022/10/28	1	53.00	0	0.00	53.10	1	9,982	0.01%
2022/10/27	0	0.00	1	55.10	55.00	-1	9,909	-0.01%
2022/10/26	1	54.80	0	0.00	54.50	1	9,927	0.01%
2022/10/25	0	0.00	53	53.93	54.10	-53	9,873	-0.54%
2022/10/24	1	55.50	46	56.62	55.60	-45	9,777	-0.46%
2022/10/21	117	55.98	26	56.15	55.70	91	9,588	0.95%	大買/
2022/10/20	0	0.00	131	53.51	55.70	-131	9,364	-1.40%	大賣/鉅額交易
2022/10/19	34	54.28	2.5	54.84	53.80	31.5	9,033	0.35%
2022/10/18	9	55.78	6	56.38	55.80	3	8,832	0.03%
2022/10/17	0.5	54.00	1.1	54.10	56.20	-0.6	8,778	-0.01%
2022/10/14	107	53.50	4	54.08	55.20	103	8,617	1.20%	大買/鉅額交易
2022/10/13	6	52.30	19	51.94	51.40	-13	8,335	-0.16%
2022/10/12	0	0.00	22.1	52.10	52.70	-22.1	8,264	-0.27%
2022/10/11	0	0.00	1.2	49.56	49.75	-1.2	8,133	-0.01%
2022/10/07	0	0.00	2	50.00	50.20	-2	8,109	-0.02%
2022/10/06	4	50.15	0	0.00	50.20	4	8,135	0.05%
2022/10/05	14	50.97	10	50.47	51.40	4	8,133	0.05%
2022/10/04	0	0.00	7	49.67	49.95	-7	7,909	-0.09%
2022/10/03	2	47.60	0	0.00	47.55	2	7,827	0.03%
2022/09/30	22	47.92	22.1	47.99	48.95	-0.1	7,875	0.00%
2022/09/29	5	46.62	5	46.50	47.15	0	7,887	0.00%
2022/09/28	10	45.84	6	45.73	45.50	4	7,919	0.05%
2022/09/26	12	46.13	2	45.65	45.65	10	8,021	0.12%
2022/09/23	0	0.00	20	47.60	47.60	-20	8,183	-0.24%
2022/09/21	2.1	47.11	1	47.35	47.15	1.1	8,703	0.01%
2022/09/20	14	47.94	0	0.00	47.65	14	8,687	0.16%
2022/09/19	2	48.05	1	48.90	48.60	1	8,575	0.01%
2022/09/16	26.1	49.15	4	49.35	49.10	22.1	8,503	0.26%
2022/09/15	1	50.50	0	0.00	50.40	1	8,348	0.01%
2022/09/14	0.3	50.80	0	0.00	50.70	0.3	8,371	0.00%
2022/09/13	2	52.40	2	52.60	52.40	0	8,316	0.00%
2022/09/12	2	52.30	12	52.38	52.30	-10	8,331	-0.12%
2022/09/08	51	51.00	1	51.20	51.10	50	8,389	0.60%
2022/09/07	3	50.87	3	51.07	50.60	0	8,413	0.00%
2022/09/06	20	51.24	11	50.67	51.20	9	8,481	0.11%
2022/09/05	0	0.00	50	51.50	51.10	-50	8,515	-0.59%
2022/08/30	7	52.63	7	52.43	52.70	0	8,656	0.00%
2022/08/26	11	53.98	1	53.80	53.50	10	8,694	0.12%
2022/08/24	2	52.60	2	52.80	52.60	0	8,725	0.00%
2022/08/23	0.1	53.60	0	0.00	53.40	0.1	8,861	0.00%
2022/08/19	1	54.30	20.1	54.10	54.30	-19.1	9,026	-0.21%
2022/08/18	23	53.76	3	54.40	53.60	20	9,061	0.22%
2022/08/17	2	55.00	2	53.60	55.00	0	9,063	0.00%
2022/08/16	0	0.00	0.9	53.50	53.80	-0.9	9,084	-0.01%
2022/08/15	0	0.00	4	54.30	53.80	-4	9,102	-0.04%
2022/08/11	13	52.79	13.1	53.01	53.00	-0.1	9,076	0.00%
2022/08/10	6.1	52.15	2	52.25	51.60	4.1	9,107	0.05%
2022/08/09	1	52.80	0	0.00	52.90	1	9,129	0.01%
2022/08/08	4	52.68	4	52.90	53.10	0	9,293	0.00%
2022/08/05	12	53.12	7.2	52.84	53.20	4.8	9,286	0.05%
2022/08/04	24	51.21	24	50.85	51.00	0	9,258	0.00%
2022/08/03	9	50.99	9	51.12	51.20	0	9,277	0.00%
2022/08/02	1	51.31	0	0.00	50.40	1	9,277	0.01%
2022/08/01	0	52.20	0	0.00	52.20	0	9,213	0.00%
2022/07/29	3	52.30	3	52.20	52.30	0	9,232	0.00%
2022/07/28	4	52.43	4	52.45	52.50	0	9,322	0.00%
2022/07/27	1	52.11	2	52.55	52.60	-1	9,368	-0.01%
2022/07/26	2	52.80	0	0.00	52.50	2	9,398	0.02%
2022/07/25	0.1	52.30	0	0.00	52.70	0.1	9,434	0.00%
2022/07/22	1.1	53.61	3	53.87	53.70	-1.9	9,419	-0.02%
2022/07/21	3	54.33	3	53.90	54.30	0	9,328	0.00%
2022/07/20	1	53.70	11	53.64	53.40	-10	9,332	-0.11%
2022/07/19	3	53.07	7	53.39	53.00	-4	9,270	-0.04%
2022/07/18	15	53.23	17.2	53.03	54.20	-2.2	9,209	-0.02%
2022/07/15	7	50.99	8.1	50.58	51.40	-1.1	8,975	-0.01%
2022/07/13	5	49.35	6.1	49.30	49.00	-1.1	8,893	-0.01%
2022/07/12	3	47.70	2	47.70	47.35	1	8,762	0.01%
2022/07/11	0.1	48.76	0	0.00	49.00	0.1	8,699	0.00%
2022/07/08	7	50.61	5	50.48	49.65	2	8,838	0.02%
2022/07/07	8	49.53	1.2	49.41	50.50	6.9	8,699	0.08%
2022/07/06	1	48.45	20	48.62	48.60	-19	8,629	-0.22%
2022/07/05	2.1	49.26	1	49.70	49.40	1.1	8,597	0.01%
2022/07/04	4	48.35	0.2	48.95	49.15	3.9	8,559	0.04%
2022/07/01	1.2	48.52	4	49.03	48.30	-2.9	8,567	-0.03%
2022/06/30	12	48.95	0	0.00	49.40	12	8,490	0.14%
2022/06/29	3	57.63	1	57.90	57.10	2	8,100	0.02%
2022/06/28	1.1	59.34	1	58.50	58.90	0.1	8,053	0.00%
2022/06/27	1	59.50	1.1	59.89	59.80	-0.1	8,043	0.00%
2022/06/24	1	58.80	1	59.00	58.90	0	8,109	0.00%
2022/06/23	8	58.54	8	58.55	58.30	0	8,157	0.00%
2022/06/22	0.1	58.70	0	0.00	58.10	0.1	8,481	0.00%
2022/06/21	3	60.00	3	59.97	60.00	0	8,867	0.00%
2022/06/20	1	59.50	0	0.00	59.50	1	8,978	0.01%
2022/06/17	2	59.75	1	60.00	60.10	1	9,071	0.01%
2022/06/16	0	0.00	5	60.40	60.40	-5	9,037	-0.06%
2022/06/15	0.1	62.10	0	0.00	61.20	0.1	9,029	0.00%
2022/06/14	5	61.72	5	61.64	62.20	0	9,057	0.00%
2022/06/13	21.3	62.17	21	62.37	62.20	0.3	9,249	0.00%
2022/06/10	6	64.98	1	65.10	65.10	5	9,214	0.05%
2022/06/01	0	0.00	10	66.50	66.80	-10	9,880	-0.10%
2022/05/31	3	65.37	12	65.85	66.80	-9	9,935	-0.09%
2022/05/30	3	65.77	4	64.90	65.80	-1	9,947	-0.01%
2022/05/27	8	63.65	2	64.00	63.90	6	9,937	0.06%
2022/05/26	3	63.80	2	64.70	63.50	1	9,990	0.01%
2022/05/24	19	65.70	0	0.00	64.30	19	10,158	0.19%
2022/05/23	1	65.90	1	66.40	66.40	0	10,161	0.00%
2022/05/20	3	67.00	12	66.90	66.80	-9	10,280	-0.09%
2022/05/19	13	66.07	3	66.63	66.90	10	10,442	0.10%
2022/05/16	4	67.10	6	67.22	66.90	-2	11,396	-0.02%
2022/05/13	3	65.33	3	65.50	65.50	0	11,314	0.00%
2022/05/12	5	65.10	2	65.35	64.60	3	11,419	0.03%
2022/05/11	15	64.85	10	64.90	65.20	5	11,594	0.04%
2022/05/10	0	0.00	0.3	65.30	66.00	-0.3	11,607	0.00%
2022/05/09	0	0.00	9	65.50	65.10	-9	11,659	-0.08%
2022/05/06	3	66.33	3	66.50	66.80	0	11,759	0.00%
2022/05/05	2	67.40	2	67.70	67.00	0	11,942	0.00%
2022/05/04	1	66.20	1	66.40	66.10	0	11,822	0.00%
2022/05/03	2	65.65	1	65.90	65.90	1	11,841	0.01%
2022/04/29	2.3	65.65	1.1	65.39	65.60	1.2	11,874	0.01%
2022/04/28	4	64.23	6.1	64.19	64.20	-2.1	11,991	-0.02%
2022/04/27	2.1	62.16	0	0.00	63.20	2.1	11,955	0.02%
2022/04/26	1.1	64.32	1	64.70	64.20	0.1	11,909	0.00%
2022/04/22	1	65.70	11	66.19	66.40	-10	11,817	-0.08%
2022/04/21	9	66.11	5	66.52	66.90	4	11,799	0.03%
2022/04/20	12	64.63	24	65.15	65.30	-12	11,771	-0.10%
2022/04/19	12	64.26	4	64.70	64.40	8	11,725	0.07%
2022/04/18	11	63.74	1.7	64.41	63.80	9.3	11,730	0.08%
2022/04/15	14	63.66	23.3	64.16	63.90	-9.3	11,730	-0.08%
2022/04/14	17	65.17	0	0.00	64.10	17	11,775	0.14%
2022/04/13	5	66.80	2	66.70	66.70	3	11,644	0.03%
2022/04/12	31	65.40	26	65.97	65.50	5	11,716	0.04%
2022/04/11	10	66.10	0	0.00	66.80	10	11,656	0.09%
2022/04/07	1	67.20	10	66.71	66.20	-9	11,833	-0.08%
2022/04/06	20	66.60	19	67.07	66.60	1	11,677	0.01%
2022/04/01	20	68.20	20	68.75	69.20	0	11,474	0.00%
2022/03/31	10	69.50	3	69.90	69.20	7	11,373	0.06%
2022/03/30	0	0.00	8	69.58	69.30	-8	11,324	-0.07%
2022/03/29	3	69.00	0	0.00	69.00	3	11,401	0.03%
2022/03/28	3	67.60	2	69.20	69.80	1	11,703	0.01%
2022/03/25	33	69.64	0	0.00	68.90	33	11,833	0.28%
2022/03/24	22	70.93	1,409	70.75	71.30	-1,387	11,633	-11.92%	大賣/鉅額交易
2022/03/22	5	74.00	0	0.00	74.00	5	11,175	0.04%
2022/03/21	0	0.00	4	74.95	74.90	-4	11,088	-0.04%
2022/03/18	0	0.00	3	74.40	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	3	73.47	74.20	-3	11,151	-0.03%
2022/03/16	17	71.69	477	70.99	70.90	-460	11,085	-4.15%	大賣/鉅額交易
2022/03/15	5	73.42	0	0.00	73.00	5	10,921	0.05%
2022/03/11	3.1	75.00	0	0.00	75.60	3.1	10,971	0.03%
2022/03/10	5	76.92	1.1	76.89	76.70	3.9	11,079	0.04%
2022/03/09	2.1	75.48	5	75.00	74.90	-2.9	11,462	-0.03%
2022/03/08	11	74.78	3	76.40	74.70	8	12,369	0.06%
2022/03/07	6	76.65	2	77.60	76.90	4	12,479	0.03%
2022/03/04	4	82.40	5	82.06	81.60	-1	12,687	-0.01%
2022/03/03	0	0.00	5	82.30	82.60	-5	12,750	-0.04%
2022/03/02	0	0.00	4	79.73	79.70	-4	12,753	-0.03%
2022/03/01	2	79.60	6.3	79.83	79.90	-4.3	12,792	-0.03%
2022/02/25	22.3	77.33	0	0.00	77.10	22.3	12,808	0.17%
2022/02/24	7	76.43	3.9	76.97	76.30	3.2	13,186	0.02%
2022/02/23	4.9	79.19	0	0.00	79.00	4.9	13,782	0.04%
2022/02/22	3	78.00	1	78.70	78.70	2	13,846	0.01%
2022/02/21	2	81.05	11	81.80	80.40	-9	13,791	-0.07%
2022/02/18	114	83.62	8	82.51	83.50	106	13,757	0.77%	大買/鉅額交易
2022/02/17	298	82.93	20	82.32	82.70	278	13,560	2.05%	大買/鉅額交易
2022/02/16	4	80.35	0	0.00	80.50	4	13,157	0.03%
2022/02/15	0	0.00	16.1	79.27	78.80	-16.1	12,947	-0.12%
2022/02/14	1.1	78.62	3.1	77.99	78.70	-2	12,952	-0.02%
2022/02/11	0.1	78.10	2	78.95	79.00	-1.9	13,023	-0.01%
2022/02/10	3	78.90	11	78.77	79.00	-8	13,004	-0.06%
2022/02/09	2	78.20	5	78.28	78.50	-3	13,050	-0.02%
2022/02/08	6	77.28	10	77.30	77.40	-4	13,067	-0.03%
2022/02/07	3	76.40	16.2	75.96	76.40	-13.2	13,149	-0.10%
2022/01/26	2	72.40	0	0.00	72.00	2	13,115	0.02%
2022/01/24	3	72.70	0	0.00	72.60	3	13,311	0.02%
2022/01/21	9	72.70	6	73.20	72.30	3	13,394	0.02%
2022/01/18	6	75.68	9	75.26	75.10	-3	13,634	-0.02%
2022/01/17	3	74.00	3	74.23	74.40	0	13,652	0.00%
2022/01/12	0	0.00	2	74.55	74.40	-2	13,660	-0.01%
2022/01/11	2	73.60	0	0.00	73.50	2	13,650	0.01%
2022/01/10	0	0.00	1.2	74.72	74.90	-1.2	13,727	-0.01%
2022/01/07	0	0.00	1	74.10	73.70	-1	13,863	-0.01%
2022/01/06	10.2	73.79	0	0.00	73.80	10.2	13,995	0.07%
2022/01/05	0.1	75.80	1	76.50	75.90	-0.9	14,067	-0.01%
2022/01/04	0	0.00	1	76.80	77.20	-1	14,085	-0.01%
2022/01/03	8.1	76.98	5	77.70	76.20	3.1	14,124	0.02%
2021/12/30	1	78.10	7.2	78.03	78.10	-6.2	14,152	-0.04%
2021/12/28	0	0.00	1	76.90	76.70	-1	14,486	-0.01%
2021/12/27	0	0.00	12	76.45	76.60	-12	14,579	-0.08%
2021/12/24	0	0.00	1	77.00	75.70	-1	14,725	-0.01%
2021/12/23	7.2	76.49	2	76.90	75.90	5.2	15,123	0.03%
2021/12/22	16	78.71	17	78.14	76.50	-1	15,403	-0.01%
2021/12/21	15	77.18	4	77.15	76.80	11	15,245	0.07%
2021/12/20	151	77.48	155	76.10	75.90	-4	15,025	-0.03%	大買/大賣/
2021/12/17	7	75.80	9	75.06	75.70	-2	14,877	-0.01%
2021/12/16	9	76.00	9	76.51	76.00	0	14,944	0.00%
2021/12/15	0	0.00	4	76.00	76.00	-4	14,956	-0.03%
2021/12/14	8	75.54	11.8	75.20	74.80	-3.8	15,006	-0.03%
2021/12/13	9	77.36	1	78.40	76.60	8	14,963	0.05%
2021/12/10	1	77.90	3	77.30	77.80	-2	15,132	-0.01%
2021/12/09	0	0.00	6	77.77	77.50	-6	15,118	-0.04%
2021/12/08	11	77.59	24	78.11	76.90	-13	15,080	-0.09%
2021/12/07	3.8	77.19	3	77.70	77.50	0.8	14,987	0.01%
2021/12/06	26.2	77.58	13	77.92	77.50	13.2	14,955	0.09%
2021/12/03	22	78.28	17	78.74	78.80	5	14,926	0.03%
2021/12/02	29.8	79.11	127	79.42	79.80	-97.2	14,545	-0.67%	大賣/
2021/12/01	0	0.00	4	75.88	76.00	-4	13,754	-0.03%
2021/11/30	8	75.35	22.2	76.16	74.20	-14.2	13,587	-0.10%
2021/11/29	3.1	72.88	12.1	72.50	73.30	-9	13,246	-0.07%
2021/11/26	100.1	74.78	103.7	74.18	73.50	-3.6	13,296	-0.03%	大賣/
2021/11/25	3	75.07	107	74.83	74.40	-104	13,187	-0.79%	大賣/鉅額交易
2021/11/24	105	75.82	135	75.02	75.40	-30	13,138	-0.23%	大買/大賣/
2021/11/23	128.7	75.95	151	75.44	75.70	-22.3	13,139	-0.17%	大買/大賣/
2021/11/22	143.1	75.24	83	73.61	75.40	60.1	12,838	0.47%	大買/
2021/11/19	44	69.94	3	71.63	69.60	41	12,097	0.34%
2021/11/18	3	71.60	42	71.41	71.60	-39	12,059	-0.32%
2021/11/17	2	71.65	4	71.20	71.00	-2	12,046	-0.02%
2021/11/16	5	70.52	12	70.13	70.80	-7	12,080	-0.06%
2021/11/15	1	70.10	3	70.13	70.30	-2	12,217	-0.02%
2021/11/12	4	68.58	1	68.30	68.70	3	12,256	0.02%
2021/11/11	2	68.80	0	0.00	68.00	2	12,517	0.02%
2021/11/10	1,164	69.82	6	69.72	69.90	1,158	12,744	9.09%	大買/鉅額交易
2021/11/09	3	68.50	4	68.50	68.70	-1	12,955	-0.01%
2021/11/08	5	67.40	4	66.95	67.60	1	13,118	0.01%
2021/11/05	2	65.70	4	65.70	65.70	-2	13,668	-0.01%
2021/11/04	11	67.15	11	68.35	66.70	0	13,805	0.00%
2021/11/03	1	68.60	5	67.98	68.60	-4	13,729	-0.03%
2021/11/02	2	67.60	7.1	67.98	66.50	-5.1	13,653	-0.04%
2021/11/01	0	0.00	1.1	66.95	67.00	-1.1	13,621	-0.01%
2021/10/29	0	0.00	3	67.00	66.50	-3	13,787	-0.02%
2021/10/28	5	65.90	1	66.10	66.50	4	13,799	0.03%
2021/10/27	8.2	65.70	14	65.92	66.20	-5.8	13,851	-0.04%
2021/10/26	3	63.87	0	0.00	63.70	3	13,765	0.02%
2021/10/25	6	63.17	7	62.27	63.50	-1	13,794	-0.01%
2021/10/22	8	62.06	1	62.50	62.10	7	13,900	0.05%
2021/10/20	10	63.75	10	63.50	63.50	0	14,119	0.00%
2021/10/18	30	62.40	31.5	63.25	62.70	-1.5	14,627	-0.01%
2021/10/15	10.5	63.03	4	63.80	63.70	6.5	15,092	0.04%
2021/10/14	1	62.30	7	62.14	62.30	-6	15,126	-0.04%
2021/10/13	4	59.75	0	0.00	59.40	4	15,201	0.03%
2021/10/12	13	60.27	7	60.70	61.00	6	15,328	0.04%
2021/10/08	1	61.70	1	62.40	61.60	0	15,434	0.00%
2021/10/07	3	62.20	4	61.70	61.60	-1	15,727	-0.01%
2021/10/06	7	62.46	0	0.00	61.40	7	16,326	0.04%
2021/10/04	2	64.35	7	64.61	64.90	-5	16,830	-0.03%
2021/10/01	2	64.90	18.1	64.40	64.30	-16.1	16,962	-0.09%
2021/09/30	28.1	67.19	1	67.90	65.90	27.1	17,021	0.16%
2021/09/29	10	66.50	8	66.21	67.20	2	16,775	0.01%
2021/09/28	0	0.00	2	65.50	66.30	-2	16,631	-0.01%
2021/09/24	0	0.00	2	64.85	64.90	-2	16,907	-0.01%
2021/09/23	0	0.00	12	64.52	64.40	-12	17,098	-0.07%
2021/09/22	1	62.70	0	0.00	63.00	1	17,247	0.01%
2021/09/17	0	0.00	1	64.90	64.90	-1	17,496	-0.01%
2021/09/16	1	64.10	6	64.07	64.60	-5	17,933	-0.03%
2021/09/15	11	64.36	0	0.00	64.00	11	18,073	0.06%
2021/09/14	18	66.01	8	66.28	66.20	10	18,197	0.05%
2021/09/13	11	66.81	10	65.82	65.80	1	18,298	0.01%
2021/09/10	5	66.80	18	66.78	66.80	-13	18,621	-0.07%
2021/09/09	0	0.00	1.7	65.30	65.60	-1.7	18,639	-0.01%
2021/09/08	3	64.03	1.1	63.94	64.30	1.9	18,710	0.01%
2021/09/07	1	66.10	0	0.00	65.20	1	18,732	0.01%
2021/09/06	7	67.13	6.2	67.45	66.40	0.8	18,731	0.00%
2021/09/03	2	66.40	0	0.00	66.00	2	18,706	0.01%
2021/09/02	0.2	66.55	1	67.60	66.20	-0.8	18,806	0.00%
2021/09/01	0	0.00	2	67.50	68.10	-2	19,005	-0.01%
2021/08/31	3	65.97	2	65.90	66.40	1	18,924	0.01%
2021/08/30	3	65.77	5	65.64	66.40	-2	19,147	-0.01%
2021/08/27	1	64.80	0	0.00	65.00	1	19,410	0.01%
2021/08/26	12	66.14	4	65.73	65.30	8	19,518	0.04%
2021/08/25	0.1	66.60	7	66.60	67.00	-6.9	19,468	-0.04%
2021/08/24	25	67.10	9	66.18	66.00	16	19,624	0.08%
2021/08/23	0	0.00	1	66.80	66.80	-1	19,651	-0.01%
2021/08/20	1.2	65.48	0	0.00	64.60	1.2	19,882	0.01%
2021/08/19	9	65.79	8	67.28	65.70	1	19,903	0.01%
2021/08/18	3	68.70	5	67.96	69.00	-2	19,830	-0.01%
2021/08/17	4	66.30	0.5	67.00	66.60	3.5	19,940	0.02%
2021/08/16	4	64.95	12	65.02	66.30	-8	19,744	-0.04%
2021/08/13	121	65.56	3.5	64.80	64.30	117.5	19,530	0.60%	大買/鉅額交易
2021/08/12	2	66.45	22	66.12	66.30	-20	19,218	-0.10%
2021/08/11	65.4	68.51	2	67.70	67.30	63.4	19,072	0.33%
2021/08/10	5.2	71.47	100	72.70	70.90	-94.8	18,705	-0.51%
2021/08/09	1	72.50	0	0.00	73.70	1	18,666	0.01%
2021/08/06	0.1	74.50	0	0.00	73.60	0.1	18,793	0.00%
2021/08/05	3	75.30	4.2	75.22	75.20	-1.2	19,056	-0.01%
2021/08/04	4.1	76.09	1	75.60	75.50	3.1	19,443	0.02%
2021/08/03	0.2	74.80	9	75.39	75.80	-8.8	19,608	-0.04%
2021/08/02	3.2	74.51	4	74.50	74.50	-0.8	19,682	0.00%
2021/07/30	13	72.06	6	72.63	72.30	7	19,769	0.04%
2021/07/29	2	72.60	1	72.50	72.00	1	19,921	0.01%
2021/07/28	3	71.53	0	0.00	72.20	3	20,073	0.01%
2021/07/27	4	73.73	6	74.37	73.30	-2	20,281	-0.01%
2021/07/26	6	73.45	3	73.57	73.50	3	20,386	0.01%
2021/07/23	3	72.70	2	72.75	73.40	1	20,489	0.00%
2021/07/22	14	73.94	22.1	73.88	73.70	-8.1	20,352	-0.04%
2021/07/21	30	72.76	3	73.60	71.50	27	20,224	0.13%
2021/07/20	5	74.68	11	74.59	74.50	-6	19,822	-0.03%
2021/07/19	67	75.73	21	75.71	75.60	46	19,898	0.23%
2021/07/16	50	77.16	0	0.00	77.40	50	20,109	0.25%
2021/07/15	16	78.47	7	78.80	78.60	9	20,084	0.04%
2021/07/14	32.1	77.69	22	78.12	77.80	10.1	20,052	0.05%
2021/07/13	27	77.85	23	78.20	76.90	4	19,790	0.02%
2021/07/12	37	77.35	16	77.44	76.40	21	19,185	0.11%
2021/07/09	0	0.00	4	78.25	78.60	-4	18,599	-0.02%
2021/07/08	12	78.34	0	0.00	78.40	12	18,659	0.06%
2021/07/07	18	79.84	2	80.10	79.50	16	18,813	0.09%
2021/07/06	19	79.95	2	79.20	79.10	17	19,223	0.09%
2021/07/05	0	0.00	7	80.43	80.40	-7	19,693	-0.04%
2021/07/02	5	79.62	32	78.80	79.50	-27	19,631	-0.14%
2021/07/01	15	78.90	52	78.54	78.00	-37	19,620	-0.19%
2021/06/30	30	79.50	0	0.00	79.70	30	19,992	0.15%
2021/06/29	24	80.09	15	79.60	79.30	9	20,802	0.04%
2021/06/28	45	80.87	20	81.73	81.20	25	20,711	0.12%
2021/06/25	3	80.77	80	79.75	80.00	-77	20,404	-0.38%
2021/06/24	32	77.29	1	77.40	77.60	31	20,025	0.15%
2021/06/23	23	74.78	25	76.05	76.60	-2	19,915	-0.01%
2021/06/22	1	75.10	7	75.77	75.20	-6	19,616	-0.03%
2021/06/21	59	76.33	28	75.01	74.70	31	19,487	0.16%
2021/06/18	38	79.45	4	80.00	78.90	34	19,175	0.18%
2021/06/17	6	78.27	4	78.80	78.90	2	19,169	0.01%
2021/06/16	6	79.37	167	79.95	79.10	-161	19,225	-0.84%	大賣/鉅額交易
2021/06/15	28	78.47	0	0.00	78.70	28	19,348	0.14%
2021/06/11	80	79.14	0	0.00	78.80	80	19,304	0.41%
2021/06/10	1	78.50	75	78.97	79.50	-74	19,253	-0.38%
2021/06/09	75	78.12	0	0.00	77.20	75	19,120	0.39%
2021/06/08	13	79.95	85	80.77	80.10	-72	19,109	-0.38%
2021/06/07	103	79.84	9	80.46	79.40	94	19,165	0.49%	大買/
2021/06/04	66	82.78	6	83.70	82.20	60	19,066	0.31%
2021/06/03	4	83.30	24	83.15	83.60	-20	18,935	-0.11%
2021/06/02	14	80.74	4	82.40	81.60	10	18,891	0.05%
2021/06/01	28	82.10	10	81.30	81.30	18	19,089	0.09%
2021/05/31	7	81.31	12	81.95	81.90	-5	19,265	-0.03%
2021/05/28	16	80.01	23	81.56	80.60	-7	19,541	-0.04%
2021/05/27	7	76.63	9	77.81	78.30	-2	19,505	-0.01%
2021/05/26	12	78.29	2	77.80	77.80	10	19,647	0.05%
2021/05/25	8	78.35	9	78.98	78.80	-1	19,919	-0.01%
2021/05/24	23	75.40	27	76.28	76.60	-4	20,106	-0.02%
2021/05/21	3	76.73	4	78.13	76.30	-1	20,324	0.00%
2021/05/20	6	74.57	19	75.94	75.20	-13	20,659	-0.06%
2021/05/19	32	75.04	191	74.91	75.10	-159	21,212	-0.75%	大賣/鉅額交易
2021/05/18	186	76.56	15	74.86	76.80	171	21,152	0.81%	大買/鉅額交易
2021/05/17	0	0.00	8	69.50	71.70	-8	21,207	-0.04%
2021/05/14	21	74.03	27	73.46	73.00	-6	21,068	-0.03%
2021/05/13	24.1	72.45	31	74.00	74.30	-6.9	20,903	-0.03%
2021/05/12	35.1	75.11	29	72.88	73.40	6.1	20,714	0.03%
2021/05/11	35	78.07	17	79.26	76.50	18	20,739	0.09%
2021/05/10	13	83.20	0	0.00	82.10	13	20,746	0.06%
2021/05/07	2	83.70	15.1	85.01	85.50	-13.1	20,756	-0.06%
2021/05/06	15	83.79	12	85.23	82.90	3	20,692	0.01%
2021/05/05	9	84.74	4	85.18	82.70	5	20,497	0.02%
2021/05/04	14	84.46	8	86.55	85.30	6	20,372	0.03%
2021/05/03	11	90.40	9.5	90.89	87.70	1.5	20,113	0.01%
2021/04/29	16	92.85	10	93.70	91.60	6	19,847	0.03%
2021/04/28	11.1	94.11	22	94.77	94.40	-10.9	19,756	-0.06%
2021/04/27	12	94.46	6	95.63	94.00	6	19,929	0.03%
2021/04/26	7	95.40	11	95.83	95.90	-4	19,902	-0.02%
2021/04/23	19	93.78	17	94.20	94.40	2	19,919	0.01%
2021/04/22	20	95.07	18.4	96.15	93.40	1.7	19,931	0.01%
2021/04/21	27.1	98.74	271.7	98.37	98.30	-244.6	19,622	-1.25%	大賣/鉅額交易
2021/04/20	176.7	100.62	26.1	100.82	99.70	150.6	19,558	0.77%	大買/鉅額交易
2021/04/19	11	100.11	41	99.68	99.40	-30	19,730	-0.15%
2021/04/16	5	98.52	97	98.92	98.70	-92	20,139	-0.46%
2021/04/15	49	99.32	17	98.69	99.00	32	20,435	0.16%
2021/04/14	86	100.66	84	99.45	99.70	2	20,480	0.01%
2021/04/13	15.5	100.26	33.6	101.12	100.00	-18.1	20,503	-0.09%
2021/04/12	52.2	101.09	146	99.55	99.10	-93.8	20,485	-0.46%	大賣/
2021/04/09	293.2	102.20	16	100.48	102.50	277.2	20,283	1.37%	大買/鉅額交易
2021/04/08	70.2	97.69	8	98.21	98.30	62.2	19,732	0.32%
2021/04/07	3	97.27	14	97.58	97.10	-11	19,728	-0.06%
2021/04/06	24.2	98.63	67	97.76	97.30	-42.8	19,707	-0.22%
2021/04/01	95	99.06	65	98.24	100.50	30	19,449	0.15%
2021/03/31	2	92.85	1	93.10	91.90	1	18,561	0.01%
2021/03/30	0	0.00	5	91.96	92.20	-5	18,589	-0.03%
2021/03/29	9	91.37	6	92.20	91.20	3	18,703	0.02%
2021/03/24	13	90.38	8	90.50	90.00	5	19,048	0.03%
2021/03/23	0	0.00	77	92.49	91.70	-77	19,141	-0.40%
2021/03/22	8	90.64	107	90.66	90.90	-99	19,233	-0.51%	大賣/
2021/03/19	13	92.96	1	92.90	92.50	12	19,282	0.06%
2021/03/18	24	95.07	36	94.54	95.50	-12	19,232	-0.06%
2021/03/17	29	92.43	20	91.69	91.90	9	19,428	0.05%
2021/03/16	5	93.54	1	94.60	93.40	4	19,642	0.02%
2021/03/15	1	92.00	2	93.10	93.20	-1	19,972	-0.01%
2021/03/12	15	92.68	46	92.50	93.50	-31	20,216	-0.15%
2021/03/11	38	90.14	31.3	90.20	91.40	6.7	20,465	0.03%
2021/03/10	6	88.17	16	88.93	87.60	-10	21,091	-0.05%
2021/03/09	27	87.38	25	88.44	86.70	2	21,468	0.01%
2021/03/08	44	89.85	9	91.50	88.60	35	22,177	0.16%
2021/03/05	26	89.79	12	90.08	89.70	14	22,681	0.06%
2021/03/04	70.2	93.61	54	93.71	91.80	16.2	22,635	0.07%
2021/03/03	23	92.09	166	93.18	92.00	-143	22,511	-0.64%	大賣/鉅額交易
2021/03/02	49	97.12	41	98.40	95.50	8	22,276	0.04%
2021/02/26	29	96.56	60	97.03	96.50	-31	22,274	-0.14%
2021/02/25	253.7	100.32	110	99.20	98.50	143.7	22,237	0.65%	大買/大賣/鉅額交易
2021/02/24	76.3	98.68	186	99.55	96.60	-109.7	22,219	-0.49%	大賣/鉅額交易
2021/02/23	152	97.76	80	95.95	98.40	72	21,957	0.33%	大買/
2021/02/22	192	97.05	104	96.65	97.10	88	21,922	0.40%	大買/大賣/
2021/02/19	191	93.84	76	93.14	93.00	115	21,797	0.53%	大買/鉅額交易
2021/02/18	66	90.29	3	90.07	89.90	63	21,892	0.29%
2021/02/17	1	90.50	15	90.63	89.90	-14	22,303	-0.06%
2021/02/05	6	86.95	0	0.00	86.70	6	22,090	0.03%
2021/02/04	4	85.25	6	86.27	86.60	-2	22,357	-0.01%
2021/02/03	565	88.37	502	86.37	86.30	63	22,408	0.28%	大買/大賣/
2021/02/02	12	87.50	68	88.31	86.90	-56	22,289	-0.25%
2021/02/01	27	83.26	8	84.94	86.30	19	21,772	0.09%
2021/01/29	34	81.12	2	82.00	79.90	32	21,489	0.15%
2021/01/28	4	79.10	0	0.00	79.40	4	21,291	0.02%
2021/01/27	7	82.26	9	83.24	82.50	-2	21,208	-0.01%
2021/01/26	13	83.58	14	83.82	83.00	-1	21,177	0.00%
2021/01/25	23	84.75	22	84.45	85.10	1	21,098	0.00%
2021/01/22	25	85.10	14	85.02	85.40	11	21,067	0.05%
2021/01/21	11	86.19	16	86.27	85.80	-5	21,102	-0.02%
2021/01/20	34	84.90	25	87.42	84.30	9	21,175	0.04%
2021/01/19	10	85.28	13	86.35	86.80	-3	21,044	-0.01%
2021/01/18	18	85.08	17	85.29	86.00	1	21,034	0.00%
2021/01/15	42	87.16	695	87.30	86.20	-653	20,941	-3.12%	大賣/鉅額交易
2021/01/14	9	88.98	32	89.67	89.80	-23	20,784	-0.11%
2021/01/13	65	87.91	14	88.97	88.70	51	20,666	0.25%
2021/01/12	194	88.24	206	89.18	87.70	-12	20,534	-0.06%	大買/大賣/
2021/01/11	86	91.83	20	92.10	91.20	66	20,327	0.32%
2021/01/08	60	94.80	6.7	95.00	96.70	53.3	19,981	0.27%
2021/01/07	4	92.90	11	92.97	92.80	-7	19,808	-0.04%
2021/01/06	51	92.67	45	93.22	91.50	6	20,333	0.03%
2021/01/05	5	90.76	108	92.31	90.50	-103	20,428	-0.50%	大賣/鉅額交易
2021/01/04	100	90.87	43	89.58	90.70	57	20,516	0.28%
2020/12/31	17	86.30	105	86.19	86.80	-88	20,634	-0.43%	大賣/
2020/12/30	31	87.17	10	87.93	87.30	21	21,205	0.10%
2020/12/29	84	87.11	110	86.45	87.00	-26	21,092	-0.12%	大賣/
2020/12/28	174	87.88	53	87.53	89.10	121	21,056	0.57%	大買/鉅額交易
2020/12/25	17	84.55	53	84.55	84.00	-36	20,958	-0.17%
2020/12/24	92	85.82	15	84.75	85.30	77	21,220	0.36%
2020/12/23	13	82.08	24	81.97	83.00	-11	21,196	-0.05%
2020/12/22	29	83.45	83	82.69	81.20	-54	21,100	-0.26%
2020/12/21	64	85.28	31	84.07	84.20	33	20,900	0.16%
2020/12/18	7	85.51	50	85.01	84.80	-43	20,833	-0.21%
2020/12/17	82	87.34	84	86.15	85.70	-2	20,928	-0.01%
2020/12/16	50	86.20	24	86.43	85.80	26	20,906	0.12%
2020/12/15	11	84.52	76	84.35	84.10	-65	20,956	-0.31%
2020/12/14	53	83.92	11	85.18	85.30	42	21,185	0.20%
2020/12/11	18	85.17	119	85.24	85.30	-101	21,155	-0.48%	大賣/鉅額交易
2020/12/10	18	88.69	7	89.51	88.30	11	20,817	0.05%
2020/12/09	5	90.44	15	90.36	91.90	-10	20,778	-0.05%
2020/12/08	53	86.77	6	88.12	88.00	47	20,368	0.23%
2020/12/07	51	88.55	57	88.73	88.30	-6	20,163	-0.03%
2020/12/04	32	87.79	32	87.96	87.60	0	19,684	0.00%
2020/12/03	22	84.04	26	83.55	83.80	-4	19,057	-0.02%
2020/12/02	21	80.43	22.8	80.76	81.50	-1.8	18,803	-0.01%
2020/12/01	62	73.07	28	74.68	76.90	34	17,987	0.19%
2020/11/30	4	72.38	4	72.68	72.40	0	17,621	0.00%
2020/11/27	21	72.04	26	72.06	71.30	-5	17,549	-0.03%
2020/11/26	121	70.10	10	69.67	70.70	111	17,401	0.64%	大買/鉅額交易
2020/11/25	17	69.89	24	70.10	69.30	-7	17,496	-0.04%
2020/11/24	12	71.11	12	71.53	71.00	0	17,273	0.00%
2020/11/23	6	71.32	11	71.32	71.60	-5	17,100	-0.03%
2020/11/20	2	68.60	10	68.55	68.80	-8	16,876	-0.05%
2020/11/19	3	67.33	11	67.61	67.80	-8	16,884	-0.05%
2020/11/18	10	66.64	7	67.17	67.00	3	16,738	0.02%
2020/11/17	8	66.73	29	66.78	67.10	-21	16,602	-0.13%
2020/11/16	17	64.00	18	63.93	64.20	-1	16,250	-0.01%
2020/11/13	13	61.58	3	62.00	62.20	10	16,244	0.06%
2020/11/12	1	62.00	13	61.85	62.00	-12	16,291	-0.07%
2020/11/11	7	59.76	1	59.60	60.00	6	16,016	0.04%
2020/11/10	8	60.33	3	60.57	60.60	5	15,986	0.03%
2020/11/09	5	60.40	8	60.53	60.40	-3	15,981	-0.02%
2020/11/06	0	0.00	3	59.90	59.80	-3	16,189	-0.02%
2020/11/05	0	0.00	1	59.50	59.40	-1	16,279	-0.01%
2020/11/04	3	58.30	13	58.70	59.00	-10	16,418	-0.06%
2020/11/03	0	0.00	1	58.40	58.80	-1	16,611	-0.01%
2020/11/02	10	57.80	10	57.85	57.80	0	17,090	0.00%
2020/10/30	1	57.60	1	58.40	57.80	0	17,354	0.00%
2020/10/29	5	58.30	11	57.81	58.20	-6	17,450	-0.03%
2020/10/28	14	58.71	0	0.00	58.30	14	17,486	0.08%
2020/10/27	1	59.50	9	59.52	59.50	-8	17,421	-0.05%
2020/10/26	0	0.00	1	60.20	60.50	-1	17,388	-0.01%
2020/10/23	1	61.50	5	61.50	61.40	-4	17,414	-0.02%
2020/10/22	0	0.00	2	61.45	61.80	-2	17,445	-0.01%
2020/10/21	6	62.00	0	0.00	61.90	6	17,508	0.03%
2020/10/20	1	62.00	4	61.85	62.10	-3	17,661	-0.02%
2020/10/19	1	61.10	3	61.33	61.80	-2	17,705	-0.01%
2020/10/16	5	60.60	0	0.00	60.10	5	17,779	0.03%
2020/10/15	3	62.03	5	61.90	61.50	-2	17,777	-0.01%
2020/10/14	12	62.06	10	62.24	62.30	2	17,593	0.01%
2020/10/13	1	59.70	35	59.82	61.40	-34	16,959	-0.20%
2020/10/12	31	60.74	38	60.78	60.50	-7	16,700	-0.04%
2020/10/08	13	59.40	6	59.32	59.40	7	16,548	0.04%
2020/10/07	8	58.68	32	59.23	59.60	-24	16,572	-0.14%
2020/10/06	0	0.00	26	56.88	56.60	-26	16,497	-0.16%
2020/10/05	32	56.39	428	56.23	56.30	-396	16,602	-2.39%	大賣/鉅額交易
2020/09/30	5	57.30	1	57.20	57.50	4	16,613	0.02%
2020/09/29	64	56.99	5	56.48	56.90	59	16,445	0.36%
2020/09/28	0	0.00	7	54.41	55.10	-7	16,302	-0.04%
2020/09/25	1	52.30	1	52.70	52.50	0	16,335	0.00%
2020/09/24	2	52.90	5	53.36	52.90	-3	16,402	-0.02%
2020/09/23	5	54.04	9	54.38	53.30	-4	16,387	-0.02%
2020/09/22	1	55.10	0	0.00	54.90	1	16,460	0.01%
2020/09/21	2	56.80	4	56.88	56.60	-2	16,429	-0.01%
2020/09/18	323	56.80	8	56.90	56.30	315	16,524	1.91%	大買/鉅額交易
2020/09/17	7	56.27	11	56.23	56.80	-4	16,514	-0.02%
2020/09/16	0	0.00	3	55.07	55.20	-3	16,235	-0.02%
2020/09/15	3	54.77	1.1	54.59	54.50	1.9	16,257	0.01%
2020/09/14	0	0.00	12	54.85	54.80	-12	16,423	-0.07%
2020/09/11	0	0.00	10	52.80	53.30	-10	16,317	-0.06%
2020/09/10	20	53.00	0	0.00	53.00	20	16,426	0.12%
2020/09/09	1	53.60	0	0.00	54.20	1	16,440	0.01%
2020/09/08	3	54.90	3	54.40	54.80	0	16,605	0.00%
2020/09/07	0	0.00	2	54.10	54.30	-2	16,587	-0.01%
2020/09/04	1	52.30	0	0.00	52.80	1	16,544	0.01%
2020/09/03	21	53.09	3	52.93	53.20	18	16,641	0.11%
2020/09/02	2	51.10	0	0.00	51.10	2	16,572	0.01%
2020/09/01	1	51.20	1	52.20	52.30	0	16,880	0.00%
2020/08/28	0	0.00	1	53.70	53.90	-1	17,704	-0.01%
2020/08/27	2	53.60	0	0.00	54.00	2	17,922	0.01%
2020/08/26	5	53.56	6	53.12	53.40	-1	17,981	-0.01%
2020/08/25	2	52.60	12	52.65	53.00	-10	17,901	-0.06%
2020/08/24	5	49.90	27	50.20	51.00	-22	17,951	-0.12%
2020/08/21	11	49.69	1	50.30	49.85	10	18,240	0.05%
2020/08/20	8	50.59	9.1	49.45	49.20	-1.1	18,129	-0.01%
2020/08/19	36	52.88	13	53.53	51.80	23	17,858	0.13%
2020/08/18	3	55.30	1	55.40	55.10	2	17,340	0.01%
2020/08/17	27	54.51	0	0.00	54.40	27	17,246	0.16%
2020/08/14	0	0.00	1	54.70	55.10	-1	17,223	-0.01%
2020/08/13	2	55.60	2	55.40	55.40	0	17,202	0.00%
2020/08/12	40	54.74	1	54.90	55.10	39	17,282	0.23%
2020/08/11	10	55.56	2	55.55	55.70	8	17,177	0.05%
2020/08/10	8	54.48	0	0.00	54.40	8	17,148	0.05%
2020/08/07	16	54.94	18	54.89	55.00	-2	17,295	-0.01%
2020/08/06	13	56.91	23	56.45	56.40	-10	17,063	-0.06%
2020/08/05	8	58.21	20	58.00	58.00	-12	16,667	-0.07%
2020/08/04	2	58.90	0	0.00	58.70	2	16,474	0.01%
2020/08/03	2	59.80	0	0.00	59.30	2	16,402	0.01%
2020/07/31	0	0.00	14	60.54	60.60	-14	16,480	-0.08%
2020/07/30	25	59.93	3	60.00	60.20	22	16,520	0.13%
2020/07/29	3	58.47	1	59.20	58.90	2	16,481	0.01%
2020/07/28	17.1	59.90	0	0.00	59.50	17.1	16,514	0.10%
2020/07/27	6	59.62	0	0.00	59.60	6	16,716	0.04%
2020/07/24	8	61.26	21	61.02	60.40	-13	16,853	-0.08%
2020/07/23	1	62.00	10	61.90	62.00	-9	16,968	-0.05%
2020/07/22	3	62.10	3	62.27	61.70	0	17,022	0.00%
2020/07/21	1	61.00	8	61.28	61.20	-7	16,870	-0.04%
2020/07/20	3	60.60	2	60.70	60.80	1	16,851	0.01%
2020/07/17	3	60.13	5	60.10	60.20	-2	17,012	-0.01%
2020/07/16	18	60.66	3	60.70	60.30	15	17,295	0.09%
2020/07/15	11	60.86	6	60.78	60.10	5	17,225	0.03%
2020/07/14	2	61.80	11	62.29	61.50	-9	17,222	-0.05%
2020/07/13	0	0.00	23	62.22	62.70	-23	16,903	-0.14%
2020/07/10	12	60.50	9	60.27	59.60	3	16,663	0.02%
2020/07/09	11	60.87	1	61.10	61.00	10	16,657	0.06%
2020/07/08	7	60.27	0	0.00	60.20	7	16,765	0.04%
2020/07/07	6	60.22	5	60.80	60.80	1	16,817	0.01%
2020/07/06	2	60.00	18	59.82	60.20	-16	16,885	-0.09%
2020/07/03	4	59.75	0	0.00	59.80	4	17,143	0.02%
2020/07/02	0	0.00	2	60.30	60.50	-2	17,551	-0.01%
2020/07/01	26	61.34	0	0.00	61.00	26	17,699	0.15%
2020/06/30	9	60.82	9	60.98	61.00	0	17,652	0.00%
2020/06/29	7	59.40	2	59.80	59.50	5	17,948	0.03%
2020/06/24	2	60.40	2	60.60	60.80	0	17,985	0.00%
2020/06/23	6	60.30	5	60.14	60.00	1	18,192	0.01%
2020/06/19	2	60.10	0	0.00	59.80	2	18,742	0.01%
2020/06/18	14	60.43	3	60.60	60.40	11	18,709	0.06%
2020/06/17	1	60.70	0	0.00	60.60	1	18,849	0.01%
2020/06/16	2	60.90	0	0.00	61.50	2	19,172	0.01%
2020/06/15	1	60.40	4	60.73	60.00	-3	19,427	-0.02%
2020/06/12	7	60.51	12	59.96	61.20	-5	19,493	-0.03%
2020/06/11	9	62.30	10	63.07	61.80	-1	19,631	-0.01%
2020/06/10	0	0.00	11	63.80	64.00	-11	19,580	-0.06%
2020/06/09	12	63.47	7	63.87	63.40	5	19,695	0.03%
2020/06/08	5	64.00	167	63.95	63.80	-162	19,846	-0.82%	大賣/鉅額交易
2020/06/05	109	63.35	39	63.80	64.20	70	19,428	0.36%	大買/
2020/06/04	115	62.30	45	62.40	62.20	70	18,970	0.37%	大買/
2020/06/03	22	61.18	4	60.88	61.20	18	18,536	0.10%
2020/06/02	8	60.10	1	60.00	60.10	7	18,384	0.04%
2020/06/01	1	60.70	5	60.90	60.90	-4	18,384	-0.02%
2020/05/29	16	60.03	37	60.11	59.80	-21	18,412	-0.11%
2020/05/28	43	62.39	38	61.68	60.90	5	18,336	0.03%
2020/05/27	5	61.02	3	60.80	60.70	2	18,213	0.01%
2020/05/26	4	60.80	11	60.24	60.70	-7	18,430	-0.04%
2020/05/25	6	58.47	4	59.10	59.70	2	18,475	0.01%
2020/05/22	10	59.92	9	60.87	59.40	1	18,595	0.01%
2020/05/21	0	0.00	2	61.40	60.80	-2	18,609	-0.01%
2020/05/20	7	60.17	14	60.26	59.90	-7	18,581	-0.04%
2020/05/19	1	59.50	5	59.00	59.20	-4	18,672	-0.02%
2020/05/18	16	58.85	555	58.86	58.50	-539	18,652	-2.89%	大賣/鉅額交易
2020/05/15	18	60.45	13	60.95	60.10	5	18,773	0.03%
2020/05/14	27	60.89	4	61.73	60.00	23	18,736	0.12%
2020/05/13	26	63.08	19	63.13	62.90	7	18,450	0.04%
2020/05/12	6	63.52	0	0.00	63.60	6	18,589	0.03%
2020/05/11	6	64.82	13	64.88	64.70	-7	18,536	-0.04%
2020/05/08	3	64.60	4	64.83	63.80	-1	18,492	-0.01%
2020/05/07	23	64.37	14	64.21	64.40	9	18,441	0.05%
2020/05/06	14	63.68	8	64.10	63.30	6	18,319	0.03%
2020/05/05	8	63.18	5	63.44	63.00	3	18,303	0.02%
2020/05/04	10	62.68	60	62.89	62.80	-50	18,661	-0.27%
2020/04/30	58	65.10	107	64.94	65.00	-49	18,567	-0.26%	大賣/
2020/04/29	103	64.65	29	64.49	64.20	74	18,365	0.40%	大買/
2020/04/28	38	62.67	48	62.98	63.20	-10	18,233	-0.05%
2020/04/27	5	61.28	17	60.59	61.60	-12	18,118	-0.07%
2020/04/24	9	59.18	8	59.54	59.10	1	18,035	0.01%
2020/04/23	20	60.00	13	60.28	59.40	7	17,998	0.04%
2020/04/22	12	59.37	29	57.42	59.90	-17	17,919	-0.09%
2020/04/21	33	58.67	47	59.00	58.00	-14	17,733	-0.08%
2020/04/17	26	61.68	40	62.10	61.10	-14	17,652	-0.08%
2020/04/16	8	61.08	35	61.59	61.60	-27	17,438	-0.15%
2020/04/15	36	61.30	14	61.41	61.30	22	17,361	0.13%
2020/04/14	63	60.70	12	60.82	60.70	51	17,341	0.29%
2020/04/13	44	60.14	54	59.93	59.80	-10	17,368	-0.06%
2020/04/10	19	62.13	19	62.37	62.00	0	17,119	0.00%
2020/04/09	22	63.64	19	63.86	62.60	3	17,198	0.02%
2020/04/08	57	62.68	184	61.80	63.40	-127	17,481	-0.73%	大賣/鉅額交易
2020/04/07	135	61.59	41	60.48	62.00	94	17,099	0.55%	大買/
2020/04/06	22	55.88	13	55.22	56.40	9	16,665	0.05%
2020/04/01	11	53.53	10	53.12	53.90	1	16,459	0.01%
2020/03/31	31	53.46	17	52.79	53.70	14	16,285	0.09%
2020/03/30	2	52.85	18	53.18	53.90	-16	15,892	-0.10%
2020/03/27	102	55.65	26	56.28	55.00	76	15,737	0.48%	大買/
2020/03/26	16	52.22	5	53.86	54.00	11	15,448	0.07%
2020/03/25	9	52.78	10	52.67	52.60	-1	15,288	-0.01%
2020/03/24	7	47.99	7	47.43	48.30	0	15,366	0.00%
2020/03/23	7	44.59	33	44.20	44.20	-26	15,378	-0.17%
2020/03/20	47	48.73	10	48.39	48.65	37	15,594	0.24%
2020/03/19	17	46.74	26	47.25	45.20	-9	15,699	-0.06%
2020/03/18	26	52.40	24	53.08	50.20	2	15,940	0.01%
2020/03/17	8	55.23	4	55.95	54.10	4	15,935	0.03%
2020/03/16	8	61.18	9	62.49	59.20	-1	15,889	-0.01%
2020/03/13	19	60.37	26	60.16	62.90	-7	15,789	-0.04%
2020/03/12	22	67.49	16	67.26	66.00	6	15,712	0.04%
2020/03/11	8	73.86	7	74.21	72.60	1	15,616	0.01%
2020/03/10	15	74.19	21	74.08	74.90	-6	16,247	-0.04%
2020/03/09	22	75.93	11	76.35	74.80	11	16,399	0.07%
2020/03/06	6	78.63	2	78.55	78.50	4	16,572	0.02%
2020/03/05	1	80.10	8	79.93	80.10	-7	16,512	-0.04%
2020/03/04	12	78.11	14	78.39	78.60	-2	16,441	-0.01%
2020/03/03	23	78.20	6	78.70	77.80	17	16,394	0.10%
2020/03/02	15	75.71	21	76.40	76.30	-6	16,307	-0.04%
2020/02/27	32	78.96	11	80.00	77.30	21	16,166	0.13%
2020/02/26	7	81.77	3	82.07	81.40	4	15,899	0.03%
2020/02/25	7	83.36	7	83.29	83.30	0	15,824	0.00%
2020/02/24	10	84.84	7	84.83	84.50	3	15,791	0.02%
2020/02/21	5	84.22	60	84.50	84.40	-55	15,767	-0.35%
2020/02/20	78	83.61	21	84.05	83.60	57	15,878	0.36%
2020/02/19	16	84.49	23	84.07	84.80	-7	15,889	-0.04%
2020/02/18	17	84.72	11	85.25	83.80	6	15,912	0.04%
2020/02/17	9	87.76	17	87.42	88.00	-8	15,974	-0.05%
2020/02/14	6	86.50	0	0.00	86.80	6	15,958	0.04%
2020/02/13	22	86.20	48	86.23	86.50	-26	15,905	-0.16%
2020/02/12	5	84.46	0	0.00	84.70	5	15,692	0.03%
2020/02/11	0	0.00	2	84.70	85.10	-2	15,604	-0.01%
2020/02/10	6	82.88	4	83.38	83.50	2	15,557	0.01%
2020/02/07	26	84.36	25	84.71	84.30	1	15,720	0.01%
2020/02/06	37	84.91	13	84.42	85.10	24	16,029	0.15%
2020/02/05	15	83.21	41	83.28	84.40	-26	16,011	-0.16%
2020/02/04	18	79.36	34	79.48	79.90	-16	15,700	-0.10%
2020/02/03	14	78.15	17	78.18	79.40	-3	15,804	-0.02%
2020/01/31	16	78.81	8	80.13	78.10	8	15,856	0.05%
2020/01/30	37	79.81	20	78.69	77.80	17	15,773	0.11%
2020/01/20	15	85.13	22	84.73	85.20	-7	15,557	-0.04%
2020/01/17	12	83.29	3	83.77	83.60	9	15,652	0.06%
2020/01/16	13	83.31	10	83.60	83.40	3	15,683	0.02%
2020/01/15	10	84.45	9	85.82	83.80	1	15,707	0.01%
2020/01/14	29	85.47	22.7	85.25	85.30	6.3	15,890	0.04%
2020/01/13	36	85.90	47	85.89	85.50	-11	15,918	-0.07%
2020/01/10	15	83.63	25	83.81	84.30	-10	15,943	-0.06%
2020/01/09	18	83.93	68	84.27	83.40	-50	15,933	-0.31%
2020/01/08	40	82.85	70	83.41	82.60	-30	15,985	-0.19%
2020/01/07	34	81.53	24	81.14	81.10	10	15,937	0.06%
2020/01/06	13	83.68	11	84.35	83.70	2	16,165	0.01%
2020/01/03	27	85.41	18	85.71	84.80	9	16,883	0.05%
2020/01/02	52	86.98	85	86.98	86.00	-33	16,981	-0.19%
2019/12/31	31	83.72	15	83.95	83.40	16	16,518	0.10%
2019/12/30	11	84.68	61	84.40	84.50	-50	16,674	-0.30%
2019/12/27	36	84.48	27	84.55	83.60	9	16,779	0.05%
2019/12/26	3	84.37	7	84.09	83.70	-4	16,857	-0.02%
2019/12/25	17	83.60	5	83.92	84.10	12	17,027	0.07%
2019/12/24	16	83.29	25	83.38	83.50	-9	17,325	-0.05%
2019/12/23	7	82.56	4	82.85	82.60	3	17,442	0.02%
2019/12/20	41	84.88	32	84.66	83.50	9	17,427	0.05%
2019/12/19	56	85.56	56.1	85.41	85.50	-0.1	17,330	0.00%
2019/12/18	15	83.85	10	84.31	84.00	5	17,121	0.03%
2019/12/17	73	84.52	65	85.24	85.30	8	16,935	0.05%
2019/12/16	47	82.74	47	81.81	82.80	0	16,537	0.00%
2019/12/13	30	79.18	64	80.12	79.60	-34	16,307	-0.21%
2019/12/12	143	76.79	175	77.29	77.30	-32	16,202	-0.20%	大買/大賣/
2019/12/11	57	76.05	41	76.35	75.60	16	16,149	0.10%
2019/12/10	27	75.72	3	75.67	75.10	24	15,982	0.15%
2019/12/09	32	76.24	35	76.55	76.00	-3	15,918	-0.02%
2019/12/06	46	76.27	25	77.70	75.30	21	15,863	0.13%
2019/12/05	188	76.60	108	74.93	77.20	80	15,614	0.51%	大買/大賣/
2019/12/04	20	72.95	64	73.00	72.60	-44	15,170	-0.29%
2019/12/03	106	72.25	66	72.45	73.30	40	15,695	0.25%	大買/
2019/12/02	4	71.13	67	71.36	71.60	-63	15,683	-0.40%
2019/11/29	5	70.96	13	71.60	71.20	-8	15,714	-0.05%
2019/11/28	9	71.70	17	71.89	71.70	-8	15,743	-0.05%
2019/11/27	19	70.69	21	71.38	71.10	-2	16,042	-0.01%
2019/11/26	7	71.36	9	71.64	70.80	-2	16,240	-0.01%
2019/11/25	2	70.55	9	70.89	70.80	-7	16,229	-0.04%
2019/11/22	20	70.26	28	70.64	70.10	-8	16,398	-0.05%
2019/11/21	4	68.95	1	68.90	69.30	3	16,432	0.02%
2019/11/20	9	70.72	9	71.31	71.00	0	16,400	0.00%
2019/11/19	19	71.24	19	71.92	71.20	0	16,383	0.00%
2019/11/18	10	70.97	17	71.13	71.10	-7	16,350	-0.04%
2019/11/15	6	68.48	18	68.56	69.00	-12	16,425	-0.07%
2019/11/14	35	67.74	5	67.68	67.20	30	16,375	0.18%
2019/11/13	15	70.61	0	0.00	69.90	15	16,213	0.09%
2019/11/12	0	0.00	4	71.80	72.00	-4	16,380	-0.02%
2019/11/11	1	71.40	0	0.00	71.20	1	16,841	0.01%
2019/11/08	3	72.43	2	72.30	72.40	1	16,960	0.01%
2019/11/07	7	71.89	2	72.80	72.40	5	17,237	0.03%
2019/11/06	26	72.50	28	73.13	72.50	-2	17,622	-0.01%
2019/11/05	65	71.32	20	72.47	73.00	45	17,609	0.26%
2019/11/04	5	69.76	0	0.00	69.80	5	17,614	0.03%
2019/11/01	9	69.97	2	70.20	70.60	7	17,772	0.04%
2019/10/31	2	70.15	36	70.16	70.00	-34	18,113	-0.19%
2019/10/30	3	70.97	0	0.00	71.10	3	18,232	0.02%
2019/10/29	6	72.30	2	72.80	72.30	4	18,513	0.02%
2019/10/28	2	72.00	1	72.00	71.90	1	18,880	0.01%
2019/10/25	15	72.07	14	72.66	71.70	1	19,226	0.01%
2019/10/24	0	0.00	32	71.10	71.30	-32	19,474	-0.16%
2019/10/23	4	70.68	3	71.17	70.60	1	20,013	0.00%
2019/10/22	22	70.80	20	70.90	70.90	2	20,315	0.01%
2019/10/21	21.1	71.34	10	71.58	71.60	11.1	20,699	0.05%
2019/10/18	33	72.22	40	71.99	72.30	-7	21,155	-0.03%
2019/10/17	25	70.70	11	70.17	70.40	14	21,006	0.07%
2019/10/16	3	70.47	5	70.74	70.00	-2	21,169	-0.01%
2019/10/15	38	70.24	2	70.30	69.60	36	21,329	0.17%
2019/10/14	37	72.21	70	73.00	71.70	-33	21,521	-0.15%
2019/10/09	108	73.77	5	72.94	71.40	103	21,722	0.47%	大買/鉅額交易
2019/10/08	38	78.89	41	78.75	78.60	-3	22,011	-0.01%
2019/10/07	11	81.76	31	81.37	81.70	-20	22,204	-0.09%
2019/10/04	28	80.15	42	80.16	79.20	-14	22,600	-0.06%
2019/10/03	8	80.21	23	79.84	79.90	-15	22,655	-0.07%
2019/10/02	3	82.00	0	0.00	82.00	3	22,675	0.01%
2019/10/01	1	82.10	10	81.99	83.10	-9	22,863	-0.04%
2019/09/27	22	81.58	8	81.93	80.50	14	23,213	0.06%
2019/09/26	16	83.63	14	83.84	84.30	2	23,309	0.01%
2019/09/25	27	84.41	28	84.31	85.00	-1	23,355	0.00%
2019/09/24	9	85.22	89	85.03	85.40	-80	23,564	-0.34%
2019/09/23	86	83.91	14	84.39	85.00	72	23,513	0.31%
2019/09/20	1	82.10	11.1	82.57	82.90	-10.1	23,470	-0.04%
2019/09/19	9	81.61	2.1	81.40	81.40	6.9	23,507	0.03%
2019/09/18	16	82.08	75	82.33	82.10	-59	23,652	-0.25%
2019/09/17	133	82.42	177	82.00	82.00	-44	23,426	-0.19%	大買/大賣/
2019/09/16	15	77.89	13	78.42	78.10	2	23,070	0.01%
2019/09/12	0	0.00	27	77.83	77.80	-27	22,934	-0.12%
2019/09/11	0	0.00	1	76.90	76.90	-1	23,092	0.00%
2019/09/10	11	76.59	18	77.21	76.50	-7	23,073	-0.03%
2019/09/09	17	77.08	11	77.47	76.50	6	22,963	0.03%
2019/09/06	59	77.18	142	76.55	77.10	-83	22,935	-0.36%	大賣/
2019/09/05	210	75.77	259	76.20	76.90	-49	22,727	-0.22%	大買/大賣/
2019/09/04	85	73.64	120	73.11	73.00	-35	22,048	-0.16%	大賣/
2019/09/03	2	71.50	0	0.00	71.20	2	21,843	0.01%
2019/09/02	1	71.90	1	71.30	71.80	0	21,945	0.00%
2019/08/30	114	71.67	17	71.04	70.40	97	22,042	0.44%	大買/
2019/08/29	253	72.42	217	71.02	70.90	36	21,791	0.17%	大買/大賣/
2019/08/28	101	72.90	103	73.48	73.50	-2	21,629	-0.01%	大買/大賣/
2019/08/27	100	72.20	5	72.26	72.40	95	21,576	0.44%
2019/08/26	53	71.50	2	71.50	71.10	51	21,613	0.24%
2019/08/23	0	0.00	1	71.20	71.50	-1	21,653	0.00%
2019/08/22	2	70.40	1	70.80	70.30	1	21,891	0.00%
2019/08/21	1	69.40	9	70.12	70.20	-8	21,999	-0.04%
2019/08/20	14	70.06	17	70.02	69.60	-3	21,910	-0.01%
2019/08/19	5	71.06	6	71.53	71.50	-1	21,701	0.00%
2019/08/15	7	71.06	6	71.37	71.40	1	21,528	0.00%
2019/08/14	4	70.90	16	71.68	72.50	-12	21,327	-0.06%
2019/08/13	8	68.84	14	68.56	68.80	-6	20,914	-0.03%
2019/08/12	6	68.88	57	69.03	69.30	-51	20,823	-0.24%
2019/08/08	45	68.56	0	0.00	68.10	45	20,648	0.22%
2019/08/07	4	70.40	25	70.45	69.80	-21	20,380	-0.10%
2019/08/06	8	69.10	17	68.62	69.20	-9	20,360	-0.04%
2019/08/05	23	71.15	7	72.69	70.90	16	20,128	0.08%
2019/08/02	8	72.64	5	72.20	72.30	3	19,947	0.02%
2019/08/01	1	72.00	23	73.58	74.10	-22	19,603	-0.11%
2019/07/31	47	74.15	19	73.72	74.00	28	19,326	0.14%
2019/07/30	27	75.66	32	75.83	75.80	-5	18,943	-0.03%
2019/07/29	30	75.68	24	75.55	74.80	6	18,672	0.03%
2019/07/26	27	76.47	18	75.86	77.00	9	18,418	0.05%
2019/07/25	8	73.60	20	73.59	76.50	-12	18,036	-0.07%
2019/07/24	28	71.25	18	71.32	71.80	10	17,555	0.06%
2019/07/23	3	72.57	54	71.78	72.30	-51	17,288	-0.29%
2019/07/22	35	69.75	22	69.54	69.80	13	16,822	0.08%
2019/07/19	30	67.76	29	67.59	67.70	1	16,681	0.01%
2019/07/18	26	67.76	38	68.74	66.70	-12	16,766	-0.07%
2019/07/17	14	66.92	11	67.77	67.70	3	16,761	0.02%
2019/07/16	82	68.36	29	68.72	67.90	53	16,403	0.32%
2019/07/15	21	68.86	30	68.19	69.90	-9	16,011	-0.06%
2019/07/12	31	66.73	40	67.04	66.70	-9	15,539	-0.06%
2019/07/11	26	65.15	28	65.25	65.40	-2	14,914	-0.01%
2019/07/10	18	63.90	46	64.06	64.40	-28	14,508	-0.19%
2019/07/09	12	62.00	30	61.92	62.80	-18	14,063	-0.13%
2019/07/08	39	61.23	29	61.82	61.00	10	13,989	0.07%
2019/07/05	18	61.00	45	60.34	62.00	-27	13,864	-0.19%
2019/07/04	21	59.21	60	59.15	59.20	-39	13,603	-0.29%
2019/07/03	44	65.46	2	66.00	65.20	42	13,120	0.32%
2019/07/02	21	66.34	29	66.31	66.30	-8	12,926	-0.06%
2019/07/01	4	65.80	13	65.82	66.00	-9	12,763	-0.07%
2019/06/28	2	64.10	4	64.43	64.50	-2	12,675	-0.02%
2019/06/27	12	63.60	2	64.10	64.10	10	12,671	0.08%
2019/06/26	2	63.75	4	64.18	63.70	-2	12,576	-0.02%
2019/06/25	40	63.84	4	63.90	63.30	36	12,511	0.29%
2019/06/24	17	63.28	0	0.00	63.10	17	12,335	0.14%
2019/06/21	1	63.10	5	63.14	63.00	-4	12,376	-0.03%
2019/06/20	4	62.30	3	62.20	62.30	1	12,425	0.01%
2019/06/19	0	0.00	11	61.84	62.10	-11	12,690	-0.09%
2019/06/17	0	0.00	4	61.40	60.90	-4	13,002	-0.03%
2019/06/14	4	60.90	0	0.00	60.80	4	13,029	0.03%
2019/06/13	0	0.00	5	60.68	60.90	-5	13,208	-0.04%
2019/06/12	20	60.30	36	60.21	60.70	-16	13,381	-0.12%
2019/06/11	4	59.58	8	59.80	59.40	-4	13,387	-0.03%
2019/06/10	22	59.40	2	59.40	59.30	20	13,385	0.15%
2019/06/06	19	59.45	0	0.00	59.20	19	13,309	0.14%
2019/06/05	14	60.89	5	61.62	60.50	9	13,197	0.07%
2019/06/04	14	60.92	8	61.10	60.90	6	13,239	0.05%
2019/06/03	1	60.80	2	61.00	61.90	-1	13,345	-0.01%
2019/05/31	2	61.40	13	60.96	61.60	-11	13,594	-0.08%
2019/05/30	21	59.41	60	59.36	60.00	-39	13,647	-0.29%
2019/05/29	61	58.58	39	58.68	58.00	22	14,301	0.15%
2019/05/28	2	60.70	0	0.00	60.90	2	14,202	0.01%
2019/05/27	31	60.69	4	60.70	60.50	27	14,243	0.19%
2019/05/24	46	60.06	10	59.70	59.80	36	14,355	0.25%
2019/05/23	75	60.18	54	60.06	60.20	21	14,524	0.14%
2019/05/22	4	61.00	32	61.30	60.80	-28	14,473	-0.19%
2019/05/21	13	61.27	10	61.30	61.50	3	14,511	0.02%
2019/05/20	13	60.67	1	60.60	60.90	12	14,456	0.08%
2019/05/17	3	61.00	80	61.10	60.60	-77	14,483	-0.53%
2019/05/16	16	61.28	7	61.70	61.00	9	14,663	0.06%
2019/05/15	10	62.10	9	62.17	62.00	1	14,857	0.01%
2019/05/14	10	60.92	24	60.12	61.50	-14	14,930	-0.09%
2019/05/13	24	62.56	7	62.46	61.10	17	14,868	0.11%
2019/05/10	15	64.17	50	64.08	63.80	-35	14,877	-0.24%
2019/05/09	19	64.41	10	64.80	64.20	9	14,873	0.06%
2019/05/08	4	65.20	29	65.30	65.90	-25	14,917	-0.17%
2019/05/07	4	66.20	10	65.99	66.20	-6	15,090	-0.04%
2019/05/06	23	65.24	0	0.00	65.00	23	15,350	0.15%
2019/05/03	4	66.05	1	66.70	66.70	3	15,458	0.02%
2019/04/30	0	0.00	8	65.15	65.40	-8	15,440	-0.05%
2019/04/29	21	64.88	22	65.21	64.70	-1	15,403	-0.01%
2019/04/26	5	65.64	0	0.00	66.00	5	15,443	0.03%
2019/04/25	28	66.47	22	66.47	65.50	6	15,607	0.04%
2019/04/24	8	65.23	25	65.24	65.40	-17	15,701	-0.11%
2019/04/23	21	65.11	14	64.62	64.90	7	15,609	0.04%
2019/04/22	1	64.00	2	64.00	63.80	-1	15,427	-0.01%
2019/04/19	5	63.70	5	63.70	63.70	0	15,609	0.00%
2019/04/18	21	63.61	1	64.30	63.10	20	15,726	0.13%
2019/04/17	49	62.87	55	62.84	63.90	-6	15,680	-0.04%
2019/04/16	13	62.51	6	62.33	62.70	7	15,271	0.05%
2019/04/15	6	61.73	10	61.39	61.70	-4	15,292	-0.03%
2019/04/12	16	60.66	13	60.75	60.50	3	15,430	0.02%
2019/04/11	10	62.23	7	63.04	61.60	3	15,579	0.02%
2019/04/10	1	62.30	0	0.00	62.50	1	15,541	0.01%
2019/04/09	4	62.60	0	0.00	62.60	4	15,544	0.03%
2019/04/08	0	0.00	5	62.90	63.00	-5	15,589	-0.03%
2019/04/03	9	62.00	5	62.30	62.30	4	15,573	0.03%
2019/04/02	0	0.00	7	61.79	61.70	-7	15,576	-0.04%
2019/04/01	3	61.53	0	0.00	61.00	3	15,479	0.02%
2019/03/29	0	0.00	2	61.10	61.40	-2	15,297	-0.01%
2019/03/28	1	60.70	16	60.71	60.80	-15	15,362	-0.10%
2019/03/26	1	61.00	0	0.00	61.00	1	15,503	0.01%
2019/03/25	3	61.33	0	0.00	61.10	3	15,537	0.02%
2019/03/22	8	63.23	27	64.20	63.10	-19	15,375	-0.12%
2019/03/21	1	62.20	32	62.87	62.80	-31	15,116	-0.21%
2019/03/20	1	60.00	0.4	60.70	60.60	0.6	14,789	0.00%
2019/03/19	3	59.60	4	60.00	59.70	-1	14,829	-0.01%
2019/03/18	20	59.54	5	59.30	59.50	15	14,908	0.10%
2019/03/15	0	0.00	9	60.81	60.10	-9	15,087	-0.06%
2019/03/14	7	60.20	7	60.39	60.30	0	14,991	0.00%
2019/03/13	9	60.20	20	60.40	60.10	-11	15,174	-0.07%
2019/03/12	30	61.02	54	61.19	60.80	-24	15,594	-0.15%
2019/03/11	2	60.60	1	60.70	60.40	1	15,731	0.01%
2019/03/08	30	60.30	65	59.73	60.50	-35	16,027	-0.22%
2019/03/07	42	60.42	36	61.10	60.00	6	16,221	0.04%
2019/03/06	41	61.65	35	61.62	61.40	6	16,501	0.04%
2019/03/05	38	63.56	28	63.94	63.10	10	16,394	0.06%
2019/03/04	74	64.90	113.1	66.15	64.80	-39.1	16,369	-0.24%	大賣/
2019/02/27	61	62.73	136	62.48	62.20	-75	15,802	-0.47%	大賣/
2019/02/26	106	62.36	32	62.14	62.00	74	15,710	0.47%	大買/
2019/02/25	68	61.66	17	61.89	61.60	51	15,707	0.32%
2019/02/22	80	61.40	27	61.87	60.90	53	15,771	0.34%
2019/02/21	4	60.80	1	60.90	60.80	3	15,743	0.02%
2019/02/20	9	60.38	0	0.00	60.60	9	15,996	0.06%
2019/02/19	10	60.30	6	60.60	60.50	4	16,166	0.02%
2019/02/18	3	60.27	1	60.20	60.20	2	16,231	0.01%
2019/02/15	17	61.05	17	62.01	60.00	0	16,456	0.00%
2019/02/14	34	62.19	37	61.90	62.10	-3	16,908	-0.02%
2019/02/13	39	59.43	34	60.00	60.50	5	16,720	0.03%
2019/02/12	0	0.00	25	59.82	60.00	-25	16,634	-0.15%
2019/02/11	46	59.80	4	59.65	59.00	42	16,723	0.25%
2019/01/30	5	59.32	34	59.89	60.10	-29	16,698	-0.17%
2019/01/29	27	59.28	0	0.00	58.80	27	16,892	0.16%
2019/01/28	12	60.96	30	61.41	60.80	-18	16,946	-0.11%
2019/01/25	60	60.56	2	61.20	60.00	58	17,441	0.33%
2019/01/24	12	59.18	26	58.82	59.60	-14	17,578	-0.08%
2019/01/23	22	57.01	42	56.99	57.00	-20	17,784	-0.11%
2019/01/22	24	56.83	0	0.00	56.50	24	17,962	0.13%
2019/01/21	18	56.84	11	57.17	57.20	7	18,153	0.04%
2019/01/18	4	56.10	26	56.00	56.40	-22	18,315	-0.12%
2019/01/17	50	55.62	4	56.05	55.10	46	18,690	0.25%
2019/01/16	14	56.49	24	56.15	56.40	-10	18,690	-0.05%
2019/01/15	14	54.06	33	53.42	53.60	-19	18,317	-0.10%
2019/01/14	7	52.47	1	53.10	52.00	6	18,313	0.03%
2019/01/11	22	53.56	5	54.02	53.50	17	18,682	0.09%
2019/01/10	25	53.59	53	53.80	53.80	-28	18,912	-0.15%
2019/01/09	0	0.00	30	52.52	52.50	-30	19,145	-0.16%
2019/01/08	1	51.70	0	0.00	51.70	1	19,658	0.01%
2019/01/07	32	51.98	28	52.12	51.80	4	20,232	0.02%
2019/01/04	51	50.39	1,084	50.37	51.60	-1,033	20,387	-5.07%	大賣/鉅額交易
2019/01/03	47	52.66	8	52.26	51.50	39	20,481	0.19%
2019/01/02	9	55.00	0	0.00	55.00	9	20,280	0.04%
2018/12/28	4	55.23	48	55.22	55.00	-44	20,283	-0.22%
2018/12/27	0	0.00	17	55.69	55.80	-17	20,546	-0.08%
2018/12/26	73	56.18	1	57.20	54.10	72	20,886	0.34%
2018/12/25	19	55.01	29	55.50	57.00	-10	20,699	-0.05%
2018/12/24	53	54.47	81	54.52	56.00	-28	20,630	-0.14%
2018/12/22	16	53.50	2	53.55	53.50	14	20,579	0.07%
2018/12/21	13	53.05	37	52.99	53.90	-24	20,769	-0.12%
2018/12/20	52	53.14	54	52.87	53.20	-2	20,727	-0.01%
2018/12/19	59	53.18	28	53.49	53.70	31	20,739	0.15%
2018/12/18	26	53.76	35	53.61	54.50	-9	20,886	-0.04%
2018/12/17	0	0.00	5	53.42	53.50	-5	21,045	-0.02%
2018/12/14	7	52.86	2	53.45	53.50	5	21,101	0.02%
2018/12/13	32	54.08	56	54.29	54.30	-24	21,248	-0.11%
2018/12/12	6	53.38	6	53.25	53.70	0	21,266	0.00%
2018/12/11	33	52.97	62	52.98	52.90	-29	21,435	-0.14%
2018/12/10	83	52.49	58	52.90	52.10	25	21,444	0.12%
2018/12/07	5	55.62	18	55.72	55.70	-13	21,240	-0.06%
2018/12/06	27	55.28	17	55.20	55.00	10	21,318	0.05%
2018/12/05	49	57.10	86	57.04	56.90	-37	21,196	-0.17%
2018/12/04	41	62.15	10	62.72	62.00	31	20,978	0.15%
2018/12/03	59	63.19	33	63.73	62.80	26	21,411	0.12%
2018/11/30	47	61.14	80	61.04	61.00	-33	21,352	-0.15%
2018/11/29	159	62.05	51	61.63	60.30	108	21,074	0.51%	大買/鉅額交易
2018/11/28	25	58.64	28	58.66	58.60	-3	20,549	-0.01%
2018/11/27	28	57.12	24	57.70	58.00	4	20,421	0.02%
2018/11/26	24	57.13	43	57.72	57.30	-19	20,280	-0.09%
2018/11/23	19	56.67	2	56.10	56.10	17	20,060	0.08%
2018/11/22	9	57.99	7	58.11	58.00	2	19,999	0.01%
2018/11/21	9	57.06	45	57.64	57.80	-36	19,955	-0.18%
2018/11/20	13	57.50	9	56.79	57.50	4	19,930	0.02%
2018/11/19	28	56.54	77	56.58	57.50	-49	19,764	-0.25%
2018/11/16	48	55.98	3	56.70	54.60	45	19,540	0.23%
2018/11/15	10	55.56	1	56.80	55.90	9	19,505	0.05%
2018/11/14	1,043	56.78	9	56.89	56.50	1,034	19,728	5.24%	大買/鉅額交易
2018/11/13	44	55.65	63	55.69	56.20	-19	19,607	-0.10%
2018/11/12	33	53.35	24	53.60	53.80	9	19,062	0.05%
2018/11/09	8	54.20	16	54.35	54.20	-8	19,229	-0.04%
2018/11/08	54	55.11	34	55.30	53.80	20	19,260	0.10%
2018/11/07	32	54.15	131	53.93	55.20	-99	19,218	-0.52%	大賣/
2018/11/06	72	53.86	43	54.47	52.20	29	19,372	0.15%
2018/11/05	13	55.24	9	55.91	55.70	4	19,130	0.02%
2018/11/02	229	56.47	77	56.70	56.10	152	18,950	0.80%	大買/鉅額交易
2018/11/01	63	52.45	62	53.25	54.40	1	18,486	0.01%
2018/10/31	46	49.99	83	51.07	51.40	-37	18,245	-0.20%
2018/10/30	9	48.54	36	48.47	48.50	-27	18,057	-0.15%
2018/10/29	13	46.27	51	46.60	46.60	-38	18,136	-0.21%
2018/10/26	49	46.37	60	45.99	46.00	-11	18,007	-0.06%
2018/10/25	53	46.12	69	46.03	45.75	-16	17,850	-0.09%
2018/10/24	38	49.86	25	50.30	49.30	13	17,412	0.07%
2018/10/23	9	50.88	1	51.00	50.50	8	17,196	0.05%
2018/10/22	16	51.21	25	52.13	52.50	-9	17,104	-0.05%
2018/10/19	58	49.38	80	49.82	52.10	-22	17,086	-0.13%
2018/10/18	97	52.51	60	51.70	51.50	37	16,829	0.22%
2018/10/17	59	54.78	74	55.55	54.40	-15	16,582	-0.09%
2018/10/16	86	55.41	2	55.05	54.10	84	16,399	0.51%
2018/10/15	42	56.58	62	56.09	57.20	-20	15,984	-0.13%
2018/10/12	21	52.92	41	51.94	53.30	-20	15,807	-0.13%
2018/10/11	14	48.37	11	48.72	48.50	3	16,127	0.02%
2018/10/09	14	52.82	8	53.80	52.30	6	15,936	0.04%
2018/10/08	8	52.80	13	52.32	52.70	-5	15,934	-0.03%
2018/10/05	60	53.09	89	52.57	52.20	-29	16,046	-0.18%
2018/10/04	57	55.17	15	55.21	53.90	42	15,944	0.26%
2018/10/03	6	57.87	4	58.90	57.80	2	15,634	0.01%
2018/10/02	15	58.55	0	0.00	58.40	15	15,806	0.09%
2018/10/01	0	0.00	16	59.09	59.20	-16	15,987	-0.10%
2018/09/28	44	58.93	3	60.30	58.10	41	16,032	0.26%
2018/09/27	19	59.17	10	59.66	59.80	9	16,022	0.06%
2018/09/26	31	60.41	4	60.48	60.20	27	16,059	0.17%
2018/09/25	23	60.98	72	60.62	61.70	-49	15,996	-0.31%
2018/09/21	43	57.83	31.4	58.42	58.50	11.6	15,787	0.07%
2018/09/20	14	59.34	0	0.00	59.50	14	15,577	0.09%
2018/09/19	16	60.14	12	61.01	60.00	4	15,619	0.03%
2018/09/18	29	59.59	0	0.00	59.30	29	15,521	0.19%
2018/09/17	59	61.16	32	61.86	61.20	27	15,653	0.17%
2018/09/14	15	59.46	51	59.57	59.60	-36	15,536	-0.23%
2018/09/13	39	57.43	30	57.58	57.50	9	15,487	0.06%
2018/09/12	63	57.90	10	58.30	57.40	53	15,392	0.34%
2018/09/11	40	59.75	50	60.29	60.10	-10	15,284	-0.07%
2018/09/10	48	58.28	73	58.50	59.40	-25	15,273	-0.16%
2018/09/07	50	59.03	54	59.20	57.50	-4	15,057	-0.03%
2018/09/06	28	64.02	92	64.10	63.60	-64	14,555	-0.44%
2018/09/05	13	66.65	8	67.30	66.60	5	14,461	0.03%
2018/09/04	6	67.60	9	67.72	67.60	-3	14,515	-0.02%
2018/09/03	23	68.08	8	69.70	66.70	15	14,537	0.10%
2018/08/31	28	68.99	24	68.72	69.70	4	14,532	0.03%
2018/08/30	29	69.36	28	69.44	69.80	1	14,599	0.01%
2018/08/29	16	70.34	6	69.80	69.90	10	14,638	0.07%
2018/08/28	13	71.25	15.1	71.62	70.70	-2.1	14,686	-0.01%
2018/08/27	37	68.65	67	69.67	70.10	-30	14,685	-0.20%
2018/08/24	4	66.80	10	67.59	67.40	-6	14,615	-0.04%
2018/08/23	3	66.90	0	0.00	67.30	3	14,816	0.02%
2018/08/22	46	68.40	0	0.00	67.40	46	15,016	0.31%
2018/08/21	19	67.74	41	68.14	68.50	-22	14,898	-0.15%
2018/08/20	33	66.36	29	66.58	65.70	4	14,733	0.03%
2018/08/17	20	66.08	0	0.00	65.00	20	14,696	0.14%
2018/08/16	19	67.02	59	65.02	67.30	-40	14,730	-0.27%
2018/08/15	34	67.96	38	68.10	67.70	-4	14,720	-0.03%
2018/08/14	50	69.57	46	68.70	70.20	4	14,828	0.03%
2018/08/13	20	69.44	18	69.49	68.90	2	14,780	0.01%
2018/08/10	9	73.50	9	73.77	73.20	0	14,684	0.00%
2018/08/09	6	74.02	4	74.00	73.80	2	15,217	0.01%
2018/08/08	15	73.97	21	74.22	73.70	-6	15,904	-0.04%
2018/08/07	67	74.65	81	74.33	74.30	-14	15,697	-0.09%
2018/08/06	28	73.63	65	74.05	73.60	-37	15,527	-0.24%
2018/08/03	82	76.38	68	77.48	75.80	14	15,434	0.09%
2018/08/02	5	77.98	0	0.00	78.40	5	15,088	0.03%
2018/08/01	4	78.50	5	79.42	79.60	-1	15,260	-0.01%
2018/07/31	7	78.89	4	79.00	78.60	3	15,524	0.02%
2018/07/30	10	79.78	4	80.60	79.60	6	15,472	0.04%
2018/07/27	8	81.50	11	82.13	81.90	-3	15,429	-0.02%
2018/07/26	10	80.80	15	81.89	81.00	-5	15,483	-0.03%
2018/07/25	25	79.95	20	79.60	80.70	5	15,438	0.03%
2018/07/23	7	78.46	0	0.00	78.50	7	15,282	0.05%
2018/07/20	8	80.45	11.1	80.18	80.50	-3.1	15,145	-0.02%
2018/07/19	15	81.55	0	0.00	80.20	15	14,995	0.10%
2018/07/18	39	85.62	59	85.46	84.00	-20	14,804	-0.14%
2018/07/17	25	86.82	10	87.22	88.10	15	14,268	0.11%
2018/07/16	4	86.60	0	0.00	86.00	4	14,503	0.03%
2018/07/13	32	87.29	10	87.40	88.80	22	14,830	0.15%
2018/07/12	16	85.85	18.2	85.63	86.00	-2.2	14,930	-0.01%
2018/07/11	6	83.20	5	83.52	83.60	1	14,854	0.01%
2018/07/10	16	83.68	22	83.07	83.90	-6	14,839	-0.04%
2018/07/09	26	81.74	14	80.99	81.00	12	14,834	0.08%
2018/07/06	16	79.54	18	79.52	79.30	-2	14,766	-0.01%
2018/07/05	23	78.92	0	0.00	78.10	23	14,840	0.15%
2018/07/04	2	81.20	0	0.00	80.90	2	14,867	0.01%
2018/07/03	8	82.15	20	82.80	81.80	-12	14,987	-0.08%
2018/07/02	6	81.40	20	83.00	81.00	-14	15,008	-0.09%
2018/06/29	4	82.80	10	82.70	83.20	-6	15,006	-0.04%
2018/06/27	1	87.90	18	87.36	87.20	-17	14,905	-0.11%
2018/06/26	4	83.65	4	85.00	85.40	0	14,884	0.00%
2018/06/25	20	88.31	0	0.00	86.50	20	14,928	0.13%
2018/06/22	6	91.27	28	91.24	92.50	-22	14,980	-0.15%
2018/06/21	0	0.00	5	92.16	92.50	-5	15,189	-0.03%
2018/06/20	2	90.40	15	90.73	90.40	-13	15,469	-0.08%
2018/06/19	4	91.43	0	0.00	90.60	4	15,738	0.03%
2018/06/15	1	92.30	0	0.00	92.30	1	15,984	0.01%
2018/06/14	15	92.22	0	0.00	93.00	15	16,223	0.09%
2018/06/13	26	95.32	50	95.40	94.00	-24	16,634	-0.14%
2018/06/12	5	98.56	13.2	99.60	97.60	-8.2	17,044	-0.05%
2018/06/11	0	0.00	5	100.40	100.50	-5	17,150	-0.03%
2018/06/08	3	99.33	3	101.00	99.80	0	17,589	0.00%
2018/06/07	3	99.63	4	100.88	101.00	-1	18,378	-0.01%
2018/06/06	8	100.04	5	99.90	100.00	3	18,443	0.02%
2018/06/05	3	100.67	165	101.55	101.00	-162	18,596	-0.87%	大賣/鉅額交易
2018/06/04	163	99.36	8	99.79	100.50	155	18,828	0.82%	大買/鉅額交易
2018/06/01	4	97.60	0	0.00	97.50	4	18,800	0.02%
2018/05/30	41	96.31	41	97.25	96.50	0	18,634	0.00%
2018/05/29	4	99.58	227	98.89	98.90	-223	18,503	-1.21%	大賣/鉅額交易
2018/05/28	17	99.65	10	100.00	99.30	7	18,719	0.04%
2018/05/25	28	102.84	0	0.00	100.50	28	19,323	0.14%
2018/05/24	111	100.81	16	101.47	102.00	95	19,520	0.49%	大買/
2018/05/23	4	98.80	148	99.34	99.30	-144	19,558	-0.74%	大賣/鉅額交易
2018/05/22	79	99.74	126	98.18	97.20	-47	19,441	-0.24%	大賣/
2018/05/21	8	99.15	35	99.21	99.00	-27	19,640	-0.14%
2018/05/18	17	99.18	65	99.19	98.90	-48	19,694	-0.24%
2018/05/17	147	104.29	36	104.61	101.50	111	19,593	0.57%	大買/鉅額交易
2018/05/16	197	101.55	33.3	101.06	102.50	163.7	19,118	0.86%	大買/鉅額交易
2018/05/15	5	95.14	77	94.49	95.50	-72	18,718	-0.38%
2018/05/14	22	96.28	10	95.40	95.30	12	19,002	0.06%
2018/05/11	34	96.43	10	95.79	95.60	24	19,074	0.13%
2018/05/10	6	94.13	18	94.08	93.60	-12	18,979	-0.06%
2018/05/09	84	94.23	5	94.50	94.40	79	19,083	0.41%
2018/05/08	24	93.85	12	94.32	94.00	12	18,972	0.06%
2018/05/07	2	92.60	0	0.00	92.60	2	18,680	0.01%
2018/05/04	5	91.40	6	91.10	91.70	-1	18,653	-0.01%
2018/05/03	11	89.76	15	90.36	89.90	-4	18,672	-0.02%
2018/05/02	10	91.60	10.1	92.14	91.70	-0.1	18,748	0.00%
2018/04/30	7	92.31	7	92.83	93.00	0	18,689	0.00%
2018/04/27	1	93.70	0.1	93.10	93.10	0.9	18,725	0.00%
2018/04/26	10	93.10	1	93.40	91.80	9	18,716	0.05%
2018/04/24	16	89.44	15	90.31	90.10	1	18,877	0.01%
2018/04/20	7	94.61	93.1	94.08	92.70	-86.1	19,486	-0.44%
2018/04/19	85	95.99	33	96.05	97.90	52	19,220	0.27%
2018/04/18	50	93.26	6	92.90	93.10	44	18,841	0.23%
2018/04/17	4	89.65	80	90.88	89.50	-76	18,660	-0.41%
2018/04/16	7	92.20	17	92.59	92.20	-10	18,787	-0.05%
2018/04/13	83	94.76	6	93.88	93.40	77	18,749	0.41%
2018/04/12	1	92.30	1	92.50	92.50	0	18,780	0.00%
2018/04/11	2	91.20	1	95.00	91.20	1	19,053	0.01%
2018/04/10	50	89.92	41.1	88.31	91.90	8.9	19,019	0.05%
2018/04/09	1	87.50	0	0.00	88.50	1	19,053	0.01%
2018/04/03	21	90.50	20	90.00	90.60	1	18,913	0.01%
2018/04/02	0	0.00	0.1	91.70	91.70	-0.1	18,896	0.00%
2018/03/30	5	91.72	1	91.50	91.80	4	19,101	0.02%
2018/03/29	2	91.95	2	92.05	92.30	0	19,052	0.00%
2018/03/28	109	92.42	6	92.20	90.70	103	18,971	0.54%	大買/鉅額交易
2018/03/27	16	93.91	1	95.00	95.40	15	18,730	0.08%
2018/03/26	52	92.13	51	93.02	92.00	1	18,622	0.01%
2018/03/23	20	93.35	60	93.07	94.50	-40	18,478	-0.22%
2018/03/22	0	0.00	429	96.86	96.30	-429	18,238	-2.35%	大賣/鉅額交易
2018/03/21	13	97.12	0.3	98.60	99.00	12.7	17,895	0.07%
2018/03/20	32	95.72	5	95.42	95.00	27	17,524	0.15%
2018/03/19	18	96.97	16	97.73	97.00	2	17,250	0.01%
2018/03/16	26	93.00	47	93.54	94.20	-21	16,725	-0.13%
2018/03/15	10	90.55	25	90.22	91.00	-15	16,156	-0.09%
2018/03/14	255	90.44	13	91.48	89.40	242	16,113	1.50%	大買/鉅額交易
2018/03/13	94	86.56	145	89.23	89.90	-51	15,958	-0.32%	大賣/
2018/03/12	2	83.20	70	83.41	83.00	-68	15,361	-0.44%
2018/03/09	18	83.03	35	82.99	83.30	-17	15,454	-0.11%
2018/03/08	244	81.77	4	82.00	82.00	240	15,864	1.51%	大買/鉅額交易
2018/03/07	22	80.42	5	80.50	80.00	17	15,939	0.11%
2018/03/06	80	80.15	2	80.10	79.60	78	16,308	0.48%
2018/03/05	1	78.50	1	79.30	78.40	0	16,806	0.00%
2018/03/02	13	77.89	1	79.20	78.40	12	16,955	0.07%
2018/03/01	7	79.64	0	0.00	78.70	7	16,954	0.04%
2018/02/27	59	82.11	52	80.85	80.80	7	16,838	0.04%
2018/02/26	20	81.70	42	81.00	81.00	-22	16,145	-0.14%
2018/02/23	5	79.60	7	79.23	79.90	-2	16,437	-0.01%
2018/02/22	21	79.30	0	0.00	79.30	21	16,460	0.13%
2018/02/21	0	0.00	32	79.38	79.90	-32	16,493	-0.19%
2018/02/12	0	0.00	5	75.02	76.00	-5	16,049	-0.03%
2018/02/09	6	70.37	16	70.50	73.30	-10	15,942	-0.06%
2018/02/08	6	72.65	28	72.87	72.70	-22	15,942	-0.14%
2018/02/07	21	76.64	1,659	74.60	73.60	-1,638	15,895	-10.30%	大賣/鉅額交易
2018/02/06	6	73.35	0	0.00	72.40	6	15,857	0.04%
2018/02/05	11	76.97	7	77.00	77.40	4	15,869	0.03%
2018/02/02	7	80.09	6	80.38	79.60	1	16,005	0.01%
2018/02/01	2	80.45	24	81.17	81.20	-22	16,025	-0.14%
2018/01/31	11.8	78.02	3	79.30	79.40	8.8	16,008	0.05%
2018/01/30	1	78.40	0	0.00	78.40	1	16,229	0.01%
2018/01/29	1	78.90	57	79.08	78.80	-56	16,170	-0.35%
2018/01/26	1	78.60	0	0.00	79.40	1	16,229	0.01%
2018/01/25	7	78.99	3	80.20	78.50	4	16,320	0.02%
2018/01/24	1	80.20	0	0.00	80.50	1	16,586	0.01%
2018/01/23	9	80.50	2	81.45	80.20	7	16,916	0.04%
2018/01/22	36	79.51	24	79.76	80.50	12	17,064	0.07%
2018/01/19	30	81.14	11	81.43	80.60	19	17,178	0.11%
2018/01/18	76	82.97	19	82.44	82.00	57	17,082	0.33%
2018/01/17	76	83.46	96	82.90	81.00	-20	16,966	-0.12%
2018/01/16	19	84.78	11	84.28	85.00	8	16,460	0.05%
2018/01/15	0	0.00	5	82.66	83.40	-5	16,305	-0.03%
2018/01/12	20	81.24	23	80.04	81.40	-3	16,449	-0.02%
2018/01/11	22	80.67	0	0.00	80.30	22	16,696	0.13%
2018/01/10	13	78.91	33	79.23	78.30	-20	17,035	-0.12%
2018/01/09	1	82.60	21	82.63	82.60	-20	17,423	-0.11%
2018/01/08	74	84.76	50	84.76	83.50	24	17,815	0.13%
2018/01/05	117	83.24	11	83.47	83.50	106	18,110	0.59%	大買/鉅額交易
2018/01/04	2	81.05	5	81.28	81.50	-3	17,929	-0.02%
2018/01/03	1	80.40	12	80.30	80.30	-11	18,254	-0.06%
2018/01/02	0	0.00	2	77.70	78.00	-2	18,418	-0.01%