力致 (3483)-國票-桃園券商分點個股進出

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

力致

(3483)

可現股當沖

股價
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
360人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

力致 (3483)籌碼相關－國票-桃園券商分點個股進出

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

國票-桃園券商分點個股進出
國票-桃園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
2024/05/21	4	177.38	53	178.99	179.50	-49	4,132	-1.19%
2024/05/20	10	175.90	12	174.63	174.00	-2	3,948	-0.05%
2024/05/17	2	167.50	63	170.37	170.00	-61	3,739	-1.63%
2024/05/16	1	161.50	1	160.50	160.50	0	3,660	0.00%
2024/05/15	0	0.00	11	165.23	162.00	-11	3,779	-0.29%
2024/05/14	0	0.00	4	161.50	163.00	-4	3,969	-0.10%
2024/05/13	1	165.00	224	166.77	164.00	-223	4,260	-5.23%	大賣/鉅額交易
2024/05/10	5	159.00	5	161.50	163.00	0	4,394	0.00%
2024/05/09	1	166.00	1	162.00	162.00	0	4,418	0.00%
2024/05/08	1	165.00	11	164.73	165.50	-10	4,402	-0.23%
2024/05/07	7	157.29	29	160.28	161.00	-22	4,473	-0.49%
2024/05/06	31	159.29	11	163.14	158.00	20	4,500	0.44%
2024/05/03	12	161.96	0	0.00	160.50	12	4,519	0.27%
2024/05/02	3	163.50	20	163.90	163.00	-17	4,535	-0.37%
2024/04/30	2	161.75	103	161.09	166.50	-101	4,657	-2.17%	大賣/鉅額交易
2024/04/29	6	156.92	28.5	158.76	160.00	-22.5	4,554	-0.49%
2024/04/26	11	154.14	55	153.10	154.00	-44	4,509	-0.98%
2024/04/25	8.1	144.78	1	145.50	145.00	7.1	4,466	0.16%
2024/04/24	5	147.30	29	145.36	147.50	-24	4,483	-0.54%
2024/04/23	12	139.67	2	141.75	141.00	10	4,486	0.22%
2024/04/22	35	140.57	21	143.31	138.00	14	4,521	0.31%
2024/04/19	0	0.00	4	136.50	140.50	-4	4,527	-0.09%
2024/04/18	46	138.50	1	137.50	138.50	45	4,510	1.00%
2024/04/17	2	137.25	1	138.00	137.00	1	4,522	0.02%
2024/04/16	73	137.87	6	135.00	135.00	67	4,523	1.48%
2024/04/15	35	144.64	0	0.00	144.50	35	4,502	0.78%
2024/04/12	0	0.00	13	148.73	148.00	-13	4,521	-0.29%
2024/04/11	7	145.07	0	0.00	146.00	7	4,536	0.15%
2024/04/10	20	147.65	2	147.50	147.00	18	4,582	0.39%
2024/04/09	34	148.74	2	148.75	149.00	32	4,649	0.69%
2024/04/08	9	150.39	2	152.00	150.00	7	4,695	0.15%
2024/04/03	0.1	151.95	3	151.50	152.50	-2.9	4,757	-0.06%
2024/04/02	8	149.25	1	150.00	150.00	7	4,921	0.14%
2024/04/01	0	0.00	1	153.50	153.00	-1	5,034	-0.02%
2024/03/29	6	153.67	0	0.00	153.00	6	5,043	0.12%
2024/03/28	199	154.58	0	0.00	153.00	199	5,038	3.95%	大買/鉅額交易
2024/03/27	172.1	157.70	0	0.00	158.00	172.1	5,105	3.37%	大買/鉅額交易
2024/03/26	113.2	160.55	20	158.55	157.50	93.2	5,105	1.82%	大買/
2024/03/25	155	161.53	2	161.00	161.00	153	5,076	3.01%	大買/鉅額交易
2024/03/22	1	155.00	0	0.00	155.50	1	5,064	0.02%
2024/03/21	2	152.00	10	151.35	153.00	-8	5,037	-0.16%
2024/03/20	52	148.94	9	149.50	149.50	43	5,019	0.86%
2024/03/19	73	147.36	0	0.00	147.50	73	5,005	1.46%
2024/03/18	53	146.97	0	0.00	147.00	53	4,999	1.06%
2024/03/15	112	145.77	1	146.00	146.00	111	4,996	2.22%	大買/鉅額交易
2024/03/14	109	146.18	7	148.07	145.00	102	5,034	2.03%	大買/鉅額交易
2024/03/13	38	153.08	0	0.00	151.50	38	4,992	0.76%
2024/03/12	1	156.50	0	0.00	158.50	1	4,989	0.02%
2024/03/11	1	156.50	0	0.00	154.50	1	4,970	0.02%
2024/03/08	22	161.32	0	0.00	157.50	22	4,947	0.44%
2024/03/07	10	164.00	0	0.00	164.00	10	4,979	0.20%
2024/03/06	2	174.00	2	171.00	168.00	0	4,946	0.00%
2024/02/29	2	172.00	2	170.75	171.50	0	4,729	0.00%
2024/02/27	33	161.79	31	164.82	167.00	2	4,754	0.04%
2024/02/23	43	168.66	13	168.50	165.00	30	5,335	0.56%
2024/02/22	1	167.00	0	0.00	170.00	1	5,731	0.02%
2024/02/16	0	0.00	13	175.50	176.00	-13	5,848	-0.22%
2024/02/15	15	172.73	40	174.44	182.50	-25	5,754	-0.43%
2024/02/05	53	167.90	2	173.00	166.00	51	5,645	0.90%
2024/02/02	1	167.00	76	173.14	172.00	-75	5,433	-1.38%
2024/01/31	5	161.50	0	0.00	163.00	5	5,470	0.09%
2024/01/29	0	0.00	0	160.00	161.50	0	5,422	0.00%
2024/01/26	24	158.96	2	158.00	156.50	22	5,442	0.40%
2024/01/25	1	163.00	0	0.00	162.50	1	5,474	0.02%
2024/01/24	3	167.17	4	167.75	165.00	-1	5,440	-0.02%
2024/01/23	1	161.00	0	0.00	161.50	1	5,266	0.02%
2024/01/22	2	162.50	2	163.24	163.50	0	5,216	0.00%
2024/01/19	20	156.25	0	0.00	156.00	20	5,153	0.39%
2024/01/18	1	160.50	1	159.50	159.50	0	5,124	0.00%
2024/01/17	0	0.00	7	158.50	158.00	-7	5,142	-0.14%
2024/01/16	1	161.00	1	161.00	161.00	0	5,166	0.00%
2024/01/15	0	0.00	0	156.67	157.50	0	5,209	0.00%
2024/01/12	1	155.00	0	0.00	151.50	1	5,220	0.02%
2024/01/11	0	151.50	0	0.00	153.00	0	5,283	0.00%
2024/01/10	1	152.50	0	0.00	151.50	1	5,321	0.02%
2024/01/08	3	152.50	0	0.00	152.50	3	5,686	0.05%
2024/01/05	0	157.00	0	0.00	157.00	0	5,926	0.00%
2024/01/04	0	161.50	0	0.00	159.00	0	6,164	0.00%
2024/01/03	0	0.00	0	164.00	163.50	0	6,308	0.00%
2024/01/02	16	160.66	1	161.50	162.00	15	6,414	0.23%
2023/12/29	10	158.50	10	162.50	162.50	0	6,419	0.00%
2023/12/28	0	162.00	50	165.50	160.50	-50	6,370	-0.78%
2023/12/27	0	0.00	24	158.35	159.00	-24	6,234	-0.39%
2023/12/25	20	150.25	0	0.00	150.00	20	6,214	0.32%
2023/12/22	1	154.99	4	152.38	152.00	-3	6,234	-0.05%
2023/12/20	0	0.00	0	152.00	152.00	0	6,256	0.00%
2023/12/19	60	147.25	3	150.50	150.50	57	6,254	0.91%
2023/12/15	40	149.25	0	0.00	149.00	40	6,331	0.63%
2023/12/14	1	151.50	1	150.51	151.50	0	6,347	0.00%
2023/12/13	0	149.00	2	150.25	148.50	-2	6,343	-0.03%
2023/12/12	21	149.24	0	0.00	149.00	21	6,376	0.33%
2023/12/11	2	149.26	0	0.00	150.50	2	6,421	0.03%
2023/12/08	0	0.00	26	155.06	155.00	-26	6,413	-0.41%
2023/12/07	52	151.49	1	153.50	152.50	51	6,428	0.79%
2023/12/06	1	160.00	0	160.00	159.00	1	6,474	0.02%
2023/12/05	4	158.50	0	0.00	158.00	4	6,813	0.06%
2023/12/04	63	159.71	1	165.50	158.50	62	6,836	0.91%
2023/12/01	5	165.50	15	166.00	165.50	-10	6,804	-0.15%
2023/11/30	15	159.50	2	160.50	160.00	13	6,874	0.19%
2023/11/29	30	161.25	0	0.00	161.00	30	6,901	0.43%
2023/11/24	42	158.88	0	0.00	159.00	42	6,864	0.61%
2023/11/23	3	162.83	0	0.00	162.50	3	6,816	0.04%
2023/11/22	4	174.00	4.3	174.05	176.00	-0.3	6,667	0.00%
2023/11/21	8	163.69	7	163.14	167.00	1	6,469	0.02%
2023/11/20	1.3	154.12	62	153.16	155.00	-60.7	6,280	-0.97%
2023/11/17	10	146.00	0	0.00	146.50	10	6,331	0.16%
2023/11/16	2	146.50	0	0.00	146.00	2	6,503	0.03%
2023/11/14	1	146.00	0	0.00	145.00	1	7,084	0.01%
2023/11/13	4	142.75	2	142.00	145.00	2	7,386	0.03%
2023/11/10	11	142.55	0	0.00	143.00	11	7,681	0.14%
2023/11/09	25	153.28	30	153.73	151.50	-5	7,907	-0.06%
2023/11/08	0	0.00	91	149.83	150.00	-91	8,067	-1.13%
2023/11/07	0	0.00	44	147.67	148.00	-44	8,241	-0.53%
2023/11/03	19	146.11	2	148.00	147.00	17	9,663	0.18%
2023/11/02	83	140.23	53	143.58	146.00	30	9,627	0.31%
2023/11/01	4	135.50	0	135.00	136.00	4	9,576	0.04%
2023/10/31	77	134.61	1	138.00	132.00	76	9,595	0.79%
2023/10/30	0	0.00	3	140.33	141.00	-3	9,587	-0.03%
2023/10/27	14	136.93	1	141.00	136.50	13	9,593	0.14%
2023/10/26	3	138.67	1	139.50	138.50	2	9,606	0.02%
2023/10/25	4	141.63	0	0.00	143.00	4	9,617	0.04%
2023/10/24	3	135.83	1	137.00	138.00	2	9,593	0.02%
2023/10/20	2	143.00	2	144.00	143.50	0	9,546	0.00%
2023/10/19	1	144.00	1	146.50	145.50	0	9,627	0.00%
2023/10/18	21	145.21	1	146.50	147.00	20	9,612	0.21%
2023/10/16	13	154.00	15	157.57	153.50	-2	9,779	-0.02%
2023/10/13	13	151.73	20	155.53	153.00	-7	10,092	-0.07%
2023/10/12	22	153.07	15	149.13	154.00	7	9,938	0.07%
2023/10/11	11	146.05	11	144.36	144.00	0	9,730	0.00%
2023/10/06	1	146.50	1	141.00	141.00	0	9,612	0.00%
2023/10/05	3	137.50	3	140.00	139.50	0	9,489	0.00%
2023/10/04	15	133.00	19	136.58	137.00	-4	9,484	-0.04%
2023/10/03	5	139.00	5	136.10	135.00	0	9,490	0.00%
2023/10/02	0	0.00	10	141.50	139.00	-10	9,503	-0.11%
2023/09/27	10	129.50	38	134.11	134.50	-28	9,522	-0.29%
2023/09/26	20	136.50	21	131.43	130.50	-1	9,589	-0.01%
2023/09/22	0	0.00	12	132.08	132.00	-12	9,805	-0.12%
2023/09/21	42	123.62	2	127.00	129.00	40	9,794	0.41%
2023/09/20	1	131.00	0	0.00	131.50	1	9,702	0.01%
2023/09/19	2	131.50	0	0.00	131.50	2	9,769	0.02%
2023/09/14	0	0.00	10	138.10	139.50	-10	10,040	-0.10%
2023/09/13	3	130.83	2	132.00	133.00	1	9,987	0.01%
2023/09/12	0	0.00	1	136.00	135.00	-1	9,979	-0.01%
2023/09/11	31	133.68	2	138.25	133.50	29	10,056	0.29%
2023/09/08	16	146.50	15	147.43	142.00	1	9,998	0.01%
2023/09/07	2	139.50	1	142.50	142.50	1	9,677	0.01%
2023/08/28	0	0.00	10.2	130.09	133.00	-10.2	9,872	-0.10%
2023/08/25	13	141.62	3	139.83	140.00	10	9,703	0.10%
2023/08/24	1.1	148.67	1	146.50	140.00	0.1	9,554	0.00%
2023/08/23	1	146.00	3	145.67	144.00	-2	9,286	-0.02%
2023/08/22	5	152.70	16.2	152.72	150.50	-11.2	9,063	-0.12%
2023/08/21	2	143.75	1	152.00	152.00	1	8,852	0.01%
2023/08/18	1	151.00	1	149.50	143.00	0	8,423	0.00%
2023/08/17	12.2	149.93	11	146.68	146.00	1.2	8,180	0.01%
2023/08/16	39	140.04	49	141.32	145.00	-10	7,821	-0.13%
2023/08/15	34	135.85	32	135.84	136.00	2	7,426	0.03%
2023/08/14	8	135.69	8	135.63	132.50	0	7,093	0.00%
2023/08/11	1	146.54	0	0.00	146.50	1	6,715	0.02%
2023/08/10	2	155.75	11.1	153.90	162.50	-9.1	6,461	-0.14%
2023/08/09	3	152.16	16	158.00	158.00	-13	5,326	-0.24%
2023/08/07	0.1	143.83	50	150.50	148.50	-49.9	5,010	-1.00%
2023/08/04	0.1	138.00	5	142.10	143.50	-4.9	5,066	-0.10%
2023/08/02	5	132.10	0	0.00	131.50	5	5,406	0.09%
2023/07/24	1	159.00	6	158.50	158.00	-5	5,275	-0.09%
2023/07/21	1	150.00	0	0.00	151.50	1	5,155	0.02%
2023/07/20	1	137.00	1	138.00	138.00	0	5,098	0.00%
2023/07/19	53	130.21	83	136.25	133.00	-30	5,039	-0.60%
2023/07/18	2	123.00	120	121.50	126.50	-118	4,709	-2.51%	大賣/鉅額交易
2023/07/17	0	0.00	401.1	119.88	120.00	-401.1	4,198	-9.55%	大賣/鉅額交易
2023/07/14	2	109.50	124	109.50	109.50	-122	4,123	-2.96%	大賣/鉅額交易
2023/07/13	0	0.00	112	99.90	99.90	-112	4,072	-2.75%	大賣/鉅額交易
2023/07/12	30	90.72	15	92.07	90.90	15	3,998	0.38%
2023/07/11	52	89.19	1	91.00	90.50	51	3,940	1.29%
2023/07/10	72	87.28	22	88.02	87.50	50	3,896	1.28%
2023/07/07	22	87.71	10	88.90	87.50	12	3,883	0.31%
2023/07/05	1	91.00	0	0.00	93.00	1	3,774	0.03%
2023/07/04	0	0.00	1	92.20	91.00	-1	3,712	-0.03%
2023/07/03	4	92.28	114	93.37	91.10	-110	3,614	-3.04%	大賣/鉅額交易
2023/06/30	1	88.80	96	87.52	88.30	-95	3,438	-2.76%
2023/06/29	0	0.00	18	84.10	83.60	-18	3,408	-0.53%
2023/06/28	10	81.85	30	82.05	82.20	-20	3,432	-0.58%
2023/06/27	124	82.57	13	85.45	80.80	111	3,425	3.24%	大買/鉅額交易
2023/06/26	6	87.82	7	88.46	87.40	-1	3,399	-0.03%
2023/06/21	17	88.19	95	86.37	88.30	-78	3,312	-2.35%
2023/06/20	1	80.60	5	81.00	80.80	-4	3,175	-0.13%
2023/06/19	7	79.81	0	0.00	79.70	7	3,215	0.22%
2023/06/16	42	81.09	10	81.05	80.30	32	3,199	1.00%
2023/06/15	46	83.49	19	85.11	83.50	27	3,147	0.86%
2023/06/14	11	82.69	25	82.46	82.20	-14	3,022	-0.46%
2023/06/13	22	81.34	17	82.17	81.10	5	2,972	0.17%
2023/06/12	65	79.65	20	80.63	80.60	45	2,919	1.54%
2023/06/09	20	79.43	1	80.20	80.20	19	2,873	0.66%
2023/06/07	4	82.95	202	82.40	83.80	-198	2,707	-7.31%	大賣/鉅額交易
2023/06/06	5	80.40	5	78.10	77.50	0	2,512	0.00%
2023/06/05	1	76.80	562	79.11	78.40	-561	2,373	-23.64%	大賣/鉅額交易
2023/06/02	0	0.00	10	72.00	72.20	-10	2,201	-0.45%
2023/06/01	1	71.40	10	71.85	71.60	-9	2,181	-0.41%
2023/05/31	16	72.21	6	72.30	72.10	10	2,175	0.46%
2023/05/30	7	73.26	0	0.00	73.20	7	2,165	0.32%
2023/05/29	2	73.40	21	73.78	73.50	-19	2,155	-0.88%
2023/05/26	33	73.10	5	73.40	72.70	28	2,141	1.31%
2023/05/25	40	74.80	35	75.28	75.00	5	2,093	0.24%
2023/05/24	0	0.00	11	72.95	72.90	-11	2,000	-0.55%
2023/05/23	9	72.26	0	0.00	72.30	9	1,996	0.45%
2023/05/22	10	72.55	15	73.20	72.70	-5	1,997	-0.25%
2023/05/19	25	71.92	10	73.13	71.80	15	2,004	0.75%
2023/05/18	1	73.00	0	0.00	72.20	1	2,040	0.05%
2023/05/17	5	73.20	6	72.40	72.30	-1	2,036	-0.05%
2023/05/16	12	72.50	268	72.80	72.50	-256	2,033	-12.59%	大賣/鉅額交易
2023/05/15	60	70.85	0	0.00	70.00	60	1,994	3.01%
2023/05/12	49	71.09	39	72.24	72.30	10	1,982	0.50%
2023/05/11	1	74.40	119	73.72	73.60	-118	1,944	-6.07%	大賣/鉅額交易
2023/05/10	0	0.00	26	77.09	77.00	-26	1,880	-1.38%
2023/05/09	2	78.35	0	0.00	79.10	2	1,782	0.11%
2023/05/08	0	0.00	513	76.57	77.30	-513	1,391	-36.86%	大賣/鉅額交易
2023/05/05	36	71.04	30	71.89	70.30	6	1,294	0.46%
2023/05/04	8	68.94	8	70.20	69.80	0	1,263	0.00%
2023/05/03	9	68.37	10	69.40	68.90	-1	1,273	-0.08%
2023/05/02	8	68.91	0	0.00	69.20	8	1,282	0.62%
2023/04/28	3	68.70	5	69.22	68.60	-2	1,280	-0.16%
2023/04/27	0	0.00	10	68.25	68.50	-10	1,273	-0.79%
2023/04/26	0	0.00	3	67.30	67.40	-3	1,264	-0.24%
2023/04/25	13	66.81	0	0.00	65.60	13	1,255	1.04%
2023/04/24	23	67.92	15	68.57	67.90	8	1,245	0.64%
2023/04/21	23	69.96	11	68.07	68.00	12	1,234	0.97%
2023/04/20	12	71.15	0	0.00	71.50	12	1,199	1.00%
2023/04/19	29	72.41	67	72.95	72.60	-38	1,177	-3.23%
2023/04/18	26	71.25	2	70.40	70.40	24	1,131	2.12%
2023/04/17	5	72.30	1	72.50	72.30	4	1,121	0.36%
2023/04/14	5	70.20	0	0.00	70.30	5	1,106	0.45%
2023/04/13	12	70.73	0.2	70.80	70.60	11.8	1,100	1.07%
2023/04/12	6	72.58	20	73.15	72.60	-14	1,082	-1.29%
2023/04/11	1	71.80	22	72.31	71.60	-21	1,065	-1.97%
2023/04/10	13	70.98	12	71.71	71.60	1	1,054	0.09%
2023/04/07	21	70.87	0	0.00	70.50	21	1,032	2.03%
2023/04/06	5	71.00	5	71.70	71.10	0	1,018	0.00%
2023/03/31	15	72.40	3	71.70	71.70	12	1,008	1.19%
2023/03/30	175	72.89	165	74.67	72.60	10	984	1.02%	大買/大賣/
2023/03/29	2	71.15	94	71.50	71.50	-92	859	-10.70%
2023/03/28	20	70.03	5	70.40	69.20	15	805	1.86%
2023/03/27	75	70.32	81	71.62	70.10	-6	779	-0.77%
2023/03/24	25	69.54	0	0.00	70.00	25	711	3.52%
2023/03/23	10	70.60	110	72.23	71.00	-100	686	-14.57%	大賣/
2023/03/22	0	0.00	73	64.58	68.80	-73	548	-13.30%
2023/03/21	9	62.60	9	63.39	62.60	0	493	0.00%
2023/03/20	0	0.00	2	62.50	63.00	-2	490	-0.41%
2023/03/17	0	0.00	10	60.62	61.40	-10	493	-2.03%
2023/03/16	2	60.00	2	60.45	59.70	0	495	0.00%
2023/03/15	7	62.27	5	63.30	61.90	2	504	0.40%
2023/03/14	5	61.51	5	62.30	63.00	0	517	0.00%
2023/03/13	26	60.69	26	62.26	62.70	0	535	0.00%
2023/03/10	0	62.00	0	0.00	61.90	0	548	0.01%
2023/03/09	54	63.07	0	0.00	62.70	54	573	9.42%
2023/03/08	0	0.00	51	64.00	64.00	-51	569	-8.95%
2023/03/07	0.1	63.80	0	0.00	64.00	0.1	563	0.02%
2023/03/06	0	0.00	10	63.80	63.40	-10	557	-1.79%
2023/03/03	40	62.58	0	0.00	62.60	40	554	7.21%
2023/03/02	12	61.60	0	0.00	61.70	12	550	2.18%
2023/03/01	6	61.27	6	62.12	62.10	0	547	0.00%
2023/02/24	3	63.10	0	0.00	62.60	3	546	0.55%
2023/02/23	27	63.12	0	0.00	63.20	27	547	4.93%
2023/02/22	26	62.75	0	0.00	62.80	26	551	4.72%
2023/02/21	50	64.06	0	0.00	63.80	50	563	8.87%
2023/02/16	32	63.85	33	64.37	64.30	-1	554	-0.18%
2023/02/15	0	0.00	2	61.30	61.20	-2	502	-0.40%
2023/02/13	0	0.00	2	59.60	59.40	-2	504	-0.40%
2023/02/10	2	60.20	1	60.50	60.20	1	505	0.20%
2023/02/09	2	61.70	88	59.76	61.70	-86	493	-17.41%
2023/02/08	10	59.79	0	0.00	59.20	10	474	2.11%
2023/02/03	16	59.31	16	59.88	59.40	0	473	0.00%
2023/02/01	0	0.00	57	58.24	59.60	-57	439	-12.96%
2023/01/31	0	0.00	22	55.57	56.10	-22	421	-5.22%
2023/01/17	35	52.05	0	0.00	51.90	35	409	8.55%
2023/01/16	7	52.43	0	0.00	52.30	7	409	1.71%
2023/01/13	43	52.94	0	0.00	53.00	43	413	10.40%
2023/01/12	23	53.56	0	0.00	52.90	23	412	5.57%
2023/01/10	7	53.70	0	0.00	53.50	7	411	1.70%
2022/12/28	6	53.07	0	0.00	53.00	6	427	1.41%
2022/12/23	0	0.00	5	54.30	54.30	-5	429	-1.16%
2022/12/22	0	0.00	5	54.60	54.20	-5	431	-1.16%
2022/12/20	14	52.97	0	0.00	52.80	14	439	3.18%
2022/12/15	0	0.00	1	56.70	56.70	-1	449	-0.22%
2022/12/14	2	57.20	0	0.00	57.10	2	449	0.45%
2022/12/12	0	0.00	1	55.90	55.90	-1	448	-0.22%
2022/12/09	1	57.00	0	0.00	56.30	1	447	0.22%
2022/12/07	2	58.00	0	0.00	57.60	2	433	0.46%
2022/12/05	0	0.00	2.1	60.09	59.40	-2.1	399	-0.51%
2022/12/02	24	57.28	21	57.11	58.30	3	376	0.80%
2022/12/01	6	55.42	14	55.87	57.50	-8	357	-2.24%
2022/11/29	1	53.60	0	0.00	53.60	1	327	0.31%
2022/11/24	1	53.90	1	54.00	54.00	0	324	0.00%
2022/11/23	0	0.00	5	53.60	53.10	-5	318	-1.57%
2022/11/22	8	52.75	0	0.00	52.70	8	319	2.50%
2022/11/21	20	53.40	0	0.00	53.40	20	320	6.24%
2022/11/18	9	54.22	1	55.50	53.80	8	317	2.52%
2022/11/17	8	54.51	5	55.40	54.40	3	311	0.96%
2022/11/16	12	54.47	17	54.49	55.40	-5	292	-1.71%
2022/11/14	0	0.00	5	51.60	51.60	-5	281	-1.78%
2022/11/11	5	50.90	0	0.00	50.80	5	284	1.76%
2022/11/09	0	0.00	28	50.32	52.30	-28	258	-10.85%
2022/11/08	5	48.35	5	48.90	47.60	0	253	0.00%
2022/11/07	1	47.95	0	0.00	48.10	1	255	0.39%
2022/11/03	0	0.00	15	47.88	47.55	-15	260	-5.75%
2022/11/02	0	0.00	26	47.32	47.30	-26	257	-10.10%
2022/11/01	0	0.00	21	45.97	45.90	-21	255	-8.23%
2022/10/31	0	0.00	12	45.78	45.70	-12	255	-4.70%
2022/10/27	0	0.00	10	44.88	44.70	-10	252	-3.96%
2022/10/26	10	44.13	0	0.00	44.00	10	253	3.94%
2022/10/25	7	44.54	0	0.00	44.35	7	253	2.76%
2022/10/24	0	0.00	35	45.89	45.25	-35	254	-13.77%
2022/10/21	47	44.50	0	0.00	44.40	47	253	18.51%
2022/10/20	7	45.94	0	0.00	45.75	7	250	2.79%
2022/10/19	5	46.20	10	46.70	46.30	-5	252	-1.98%
2022/10/18	20	47.00	0	0.00	47.00	20	252	7.92%
2022/10/17	20	44.01	20	44.99	45.80	0	264	0.00%
2022/10/14	0	0.00	20	45.49	45.80	-20	271	-7.37%
2022/10/13	43	44.26	4	43.88	44.00	39	274	14.22%
2022/10/07	0	0.00	1	49.70	49.70	-1	270	-0.37%
2022/10/04	6	49.81	6	50.37	50.20	0	272	0.00%
2022/09/29	0	0.00	1	47.95	48.50	-1	280	-0.36%
2022/09/28	7	47.43	0	0.00	47.00	7	283	2.47%
2022/09/26	10	51.00	6	50.30	49.70	4	288	1.39%
2022/09/23	1	54.50	0	0.00	54.50	1	291	0.34%
2022/09/20	0.1	58.00	0	0.00	57.30	0.1	298	0.02%
2022/09/19	1	58.00	0	0.00	57.30	1	304	0.33%
2022/09/16	1	59.30	1	58.80	58.90	0	307	0.00%
2022/09/14	0	0.00	2	59.45	60.10	-2	322	-0.62%
2022/09/01	1	61.30	0	0.00	60.80	1	360	0.28%
2022/08/31	1	61.60	0	0.00	62.10	1	361	0.28%
2022/08/22	32	61.88	2	61.90	61.90	30	383	7.83%
2022/08/18	0	0.00	7	62.80	62.10	-7	385	-1.81%
2022/08/15	1	61.50	0	0.00	62.00	1	399	0.25%
2022/08/12	0	0.00	1	60.40	60.50	-1	408	-0.24%
2022/08/11	0	0.00	1	59.00	59.60	-1	408	-0.24%
2022/08/10	0	0.00	10	58.15	57.80	-10	412	-2.42%
2022/08/09	0	0.00	32	58.04	58.50	-32	412	-7.76%
2022/08/08	0	0.00	3	57.10	57.00	-3	411	-0.73%
2022/08/05	0	0.00	17	56.67	56.70	-17	418	-4.06%
2022/08/04	23	55.23	0	0.00	55.60	23	420	5.47%
2022/08/02	30	56.58	0	0.00	56.50	30	430	6.97%
2022/07/29	0	0.00	9	58.47	58.30	-9	433	-2.08%
2022/07/28	3	58.33	1	58.50	57.10	2	440	0.45%
2022/07/26	19	57.28	0	0.00	57.20	19	445	4.26%
2022/07/22	4	59.10	0	0.00	58.00	4	451	0.89%
2022/07/21	5	62.16	67	62.50	63.00	-62	455	-13.61%
2022/07/20	12	60.68	8	61.36	60.70	4	455	0.88%
2022/07/19	1	59.80	0	0.00	59.80	1	459	0.22%
2022/07/18	7	59.10	10	59.70	59.10	-3	478	-0.63%
2022/07/14	0	0.00	16	58.33	58.50	-16	483	-3.31%
2022/07/13	1	57.50	0	0.00	57.10	1	489	0.20%
2022/07/12	6	56.93	0	0.00	56.80	6	496	1.21%
2022/07/08	0	0.00	1	59.90	60.70	-1	521	-0.19%
2022/07/07	3	56.40	35	57.88	58.80	-32	531	-6.02%
2022/07/06	21	56.54	0	0.00	56.00	21	552	3.80%
2022/07/05	13	56.32	13	57.94	57.70	0	600	0.00%
2022/07/04	1	54.70	1	56.40	56.10	0	618	0.00%
2022/07/01	75	57.67	0	0.00	55.60	75	666	11.26%
2022/06/30	21	61.94	0	0.00	61.10	21	705	2.98%
2022/06/29	5	64.24	0	0.00	64.20	5	784	0.64%
2022/06/28	12	65.67	5	66.60	65.30	7	849	0.82%
2022/06/27	5	66.20	10	65.37	67.00	-5	883	-0.57%
2022/06/24	0	0.00	15	63.93	63.20	-15	898	-1.67%
2022/06/23	26	62.78	6	62.83	62.20	20	896	2.23%
2022/06/22	29	64.29	4	64.30	64.10	25	889	2.81%
2022/06/21	0	0.00	20	66.95	67.20	-20	892	-2.24%
2022/06/20	94	66.53	0	0.00	65.30	94	907	10.36%
2022/06/17	12	69.38	0	0.00	69.30	12	912	1.32%
2022/06/16	5	72.50	9	73.41	71.10	-4	905	-0.44%
2022/06/15	2	72.85	14	73.45	72.80	-12	901	-1.33%
2022/06/14	14	71.86	5	72.12	72.40	9	906	0.99%
2022/06/13	150	72.85	15	73.40	73.40	135	907	14.87%	大買/鉅額交易
2022/06/10	0	0.00	1	74.00	74.50	-1	909	-0.11%
2022/06/08	10	74.60	23	74.77	74.60	-13	913	-1.42%
2022/06/07	1	73.80	2	73.90	74.10	-1	918	-0.11%
2022/06/06	7	73.69	6	74.17	73.60	1	924	0.11%
2022/06/02	5	73.80	10	73.53	73.70	-5	935	-0.53%
2022/06/01	6	72.98	7	73.51	73.50	-1	948	-0.11%
2022/05/31	5	72.70	6	72.50	72.50	-1	947	-0.11%
2022/05/30	7	71.90	18	71.88	72.30	-11	945	-1.16%
2022/05/27	146	71.03	35	70.94	70.50	111	947	11.72%	大買/鉅額交易
2022/05/26	23	69.60	0	0.00	69.20	23	947	2.43%
2022/05/25	7	70.80	16	72.76	70.80	-9	950	-0.95%
2022/05/24	20	71.06	0	0.00	70.20	20	965	2.07%
2022/05/23	31	73.09	3	72.50	72.00	28	972	2.88%
2022/05/20	5	70.88	11	73.16	73.20	-6	985	-0.61%
2022/05/19	7	71.00	0	0.00	71.00	7	984	0.71%
2022/05/18	1	71.60	34	71.91	72.20	-33	988	-3.34%
2022/05/17	8	69.93	11	69.84	69.80	-3	1,015	-0.30%
2022/05/16	7	69.00	7	70.13	68.90	0	1,020	0.00%
2022/05/13	8	69.11	0	0.00	69.00	8	1,023	0.78%
2022/05/12	58	70.04	0	0.00	70.00	58	1,022	5.67%
2022/05/11	8	70.61	6	71.20	70.80	2	1,025	0.19%
2022/05/10	17	68.77	41	69.08	70.70	-24	1,056	-2.27%
2022/05/09	20	71.01	0	0.00	70.80	20	1,059	1.89%
2022/05/05	10	75.46	34	75.42	74.70	-24	1,102	-2.18%
2022/05/04	0	0.00	3	72.90	74.10	-3	1,107	-0.27%
2022/05/03	2	72.50	0	0.00	71.80	2	1,116	0.18%
2022/04/29	11	73.05	11	74.15	72.80	0	1,130	0.00%
2022/04/28	51	73.02	5	72.80	72.60	46	1,147	4.01%
2022/04/27	56	73.00	0	0.00	73.00	56	1,153	4.85%
2022/04/26	123	74.46	0	0.00	74.20	123	1,147	10.72%	大買/鉅額交易
2022/04/25	13	74.93	0	0.00	74.90	13	1,157	1.12%
2022/04/22	237	77.24	2	76.70	77.00	235	1,165	20.16%	大買/鉅額交易
2022/04/21	13	79.24	6	79.88	79.10	7	1,167	0.60%
2022/04/20	3	79.27	0	0.00	79.00	3	1,182	0.25%
2022/04/19	54	79.18	8	79.66	79.00	46	1,198	3.84%
2022/04/18	6	78.63	0	0.00	78.70	6	1,219	0.49%
2022/04/15	22	80.04	4	80.43	80.10	18	1,240	1.45%
2022/04/14	56	82.65	0	0.00	82.00	56	1,254	4.47%
2022/04/12	16	82.07	298	82.64	83.40	-282	1,263	-22.32%	大賣/鉅額交易
2022/04/11	17	84.00	196	85.85	83.10	-179	1,252	-14.29%	大賣/鉅額交易
2022/04/08	30	86.97	0	0.00	87.30	30	1,213	2.47%
2022/04/07	5	87.00	5	88.24	86.40	0	1,193	0.00%
2022/04/06	13	88.30	117	88.02	88.90	-104	1,156	-8.99%	大賣/鉅額交易
2022/04/01	20	87.48	33	89.06	89.30	-13	1,112	-1.17%
2022/03/31	1	86.10	41	84.95	86.50	-40	1,038	-3.85%
2022/03/30	11	82.53	13	83.02	82.90	-2	1,003	-0.20%
2022/03/29	230	80.57	27	80.84	81.30	203	1,059	19.16%	大買/鉅額交易
2022/03/25	31	77.81	0	0.00	77.80	31	1,141	2.72%
2022/03/24	140	78.11	0	0.00	78.10	140	1,159	12.08%	大買/鉅額交易
2022/03/23	152	79.31	15	79.25	79.20	137	1,189	11.52%	大買/鉅額交易
2022/03/22	4	77.58	5	78.42	78.20	-1	1,205	-0.08%
2022/03/21	2	76.95	1	77.80	77.00	1	1,225	0.08%
2022/03/18	11	76.09	21	76.95	77.00	-10	1,275	-0.78%
2022/03/17	4	76.35	3	76.23	76.30	1	1,319	0.08%
2022/03/16	5	74.54	5	74.00	74.30	0	1,379	0.00%
2022/03/15	26	74.15	1	74.70	74.30	25	1,485	1.68%
2022/03/14	10	75.01	0	0.00	75.10	10	1,527	0.65%
2022/03/11	22	76.11	1	76.90	75.70	21	1,624	1.29%
2022/03/10	215	77.46	26	77.33	77.50	189	1,785	10.59%	大買/鉅額交易
2022/03/09	103	75.64	0	0.00	75.00	103	1,908	5.40%	大買/鉅額交易
2022/03/08	1	75.80	0	0.00	74.40	1	2,088	0.05%
2022/03/07	28	76.51	7	76.91	75.80	21	2,543	0.83%
2022/03/04	7	79.79	2	80.20	79.50	5	2,806	0.18%
2022/03/03	0	0.00	1	80.60	80.60	-1	2,871	-0.03%
2022/03/02	17	80.41	11	80.65	80.70	6	2,940	0.20%
2022/03/01	5	81.58	5	82.00	81.50	0	3,004	0.00%
2022/02/25	0	0.00	5	80.40	79.80	-5	3,176	-0.16%
2022/02/24	34	80.60	5	79.06	79.20	29	3,294	0.88%
2022/02/23	4	82.75	8	83.28	82.80	-4	3,442	-0.12%
2022/02/22	160	84.15	2	83.45	81.70	158	3,734	4.23%	大買/鉅額交易
2022/02/21	5	84.40	5	86.10	86.10	0	3,798	0.00%
2022/02/18	30	84.90	19	84.89	84.90	11	3,800	0.29%
2022/02/17	48	84.30	57	85.49	84.20	-9	3,812	-0.24%
2022/02/16	2	83.70	10	84.00	83.60	-8	3,810	-0.21%
2022/02/15	10	82.00	10	82.60	82.00	0	3,817	0.00%
2022/02/14	20	80.65	10	81.10	81.00	10	3,816	0.26%
2022/02/11	31	82.86	5	83.90	82.60	26	3,817	0.68%
2022/02/10	104	83.55	19	87.63	83.30	85	3,824	2.22%	大買/
2022/02/09	11	85.15	5	86.00	85.40	6	3,792	0.16%
2022/02/08	1	84.80	33	85.52	84.80	-32	3,783	-0.85%
2022/02/07	69	81.16	76	82.73	84.80	-7	3,768	-0.19%
2022/01/26	5	77.00	6	78.33	78.50	-1	3,741	-0.03%
2022/01/25	130	78.52	0	0.00	78.00	130	3,756	3.46%	大買/鉅額交易
2022/01/24	30	78.25	30	79.88	79.80	0	3,770	0.00%
2022/01/21	459	81.48	4	80.38	80.30	455	3,760	12.10%	大買/鉅額交易
2022/01/20	121	82.53	0	0.00	82.20	121	3,755	3.22%	大買/鉅額交易
2022/01/19	7	82.83	2	83.30	83.40	5	3,754	0.13%
2022/01/18	114	82.40	2	82.40	82.50	112	3,753	2.98%	大買/鉅額交易
2022/01/17	25	80.07	58	81.69	82.50	-33	3,741	-0.88%
2022/01/14	56	78.77	0	0.00	78.50	56	3,729	1.50%
2022/01/13	1	80.90	0	0.00	81.20	1	3,713	0.03%
2022/01/12	0	0.00	1	80.60	80.20	-1	3,699	-0.03%
2022/01/11	1	81.80	1	81.90	82.00	0	3,687	0.00%
2022/01/10	0	84.40	0	0.00	85.00	0	3,673	0.00%
2022/01/07	1	89.10	1	86.30	86.70	0	3,650	0.00%
2022/01/06	55	88.33	0	0.00	88.40	55	3,630	1.52%
2022/01/03	0	0.00	1	90.70	90.60	-1	3,699	-0.03%
2021/12/28	0	0.00	2	90.90	90.20	-2	3,751	-0.05%
2021/12/23	2	93.70	30	94.97	92.60	-28	3,750	-0.75%
2021/12/22	1	93.40	2	94.10	93.40	-1	3,668	-0.03%
2021/12/21	0	0.00	4	87.30	89.10	-4	3,593	-0.11%
2021/12/20	0	0.00	1	89.50	86.90	-1	3,573	-0.03%
2021/12/17	3	88.10	8	88.79	88.10	-5	3,553	-0.14%
2021/12/16	1	88.20	0	0.00	87.50	1	3,522	0.03%
2021/12/14	4	87.78	1	87.30	87.20	3	3,468	0.09%
2021/12/13	2	89.90	3	91.73	91.00	-1	3,422	-0.03%
2021/12/10	32	91.94	2.2	94.91	91.50	29.8	3,420	0.87%
2021/12/09	7	95.84	6	95.57	94.20	1	3,357	0.03%
2021/12/08	0	0.00	8	100.19	98.80	-8	3,259	-0.25%
2021/12/07	5	100.00	86.6	99.66	99.70	-81.6	3,216	-2.54%
2021/12/06	16	106.44	134	105.73	103.00	-118	3,132	-3.77%	大賣/鉅額交易
2021/12/03	1	101.00	71	104.00	105.00	-70	2,971	-2.36%
2021/12/02	24	104.28	14	101.32	101.00	10	2,841	0.35%
2021/12/01	6	102.50	470.8	104.86	103.00	-464.8	2,660	-17.47%	大賣/鉅額交易
2021/11/30	2	98.20	636	98.10	98.10	-634	2,197	-28.85%	大賣/鉅額交易
2021/11/29	4	91.30	121	90.93	91.30	-117	1,933	-6.05%	大賣/鉅額交易
2021/11/26	3	94.70	1	93.40	93.00	2	1,888	0.11%
2021/11/25	52	95.21	2.2	95.49	97.00	49.8	1,821	2.74%
2021/11/24	50	96.50	53	98.65	97.00	-3	1,756	-0.17%
2021/11/23	42	94.33	1	96.50	93.50	41	1,586	2.58%
2021/11/22	10	95.80	10.1	94.60	95.70	-0.1	1,465	-0.01%
2021/11/19	1	90.30	1.1	89.10	92.00	-0.1	1,311	0.00%
2021/11/18	0	0.00	1	85.30	85.30	-1	1,017	-0.10%
2021/11/16	4	76.60	0	0.00	77.40	4	946	0.42%
2021/11/12	5	73.30	0	0.00	74.90	5	937	0.53%
2021/11/08	0.8	73.00	0	0.00	73.00	0.8	942	0.08%
2021/11/05	0	0.00	1	73.50	73.30	-1	985	-0.10%
2021/11/02	0	0.00	1	75.90	73.80	-1	1,006	-0.10%
2021/11/01	0	0.00	17.1	74.87	75.20	-17.1	987	-1.73%
2021/10/28	0	0.00	4	72.50	72.00	-4	981	-0.41%
2021/10/27	0	0.00	10	71.10	71.10	-10	971	-1.03%
2021/10/26	4	71.43	4	71.90	70.30	0	974	0.00%
2021/10/22	1	70.20	1	71.00	70.70	0	1,003	0.00%
2021/10/21	8	70.94	5	72.00	70.60	3	1,033	0.29%
2021/10/20	0	0.00	1	70.80	70.50	-1	1,077	-0.09%
2021/10/19	11.8	70.80	0	0.00	71.10	11.8	1,111	1.06%
2021/10/14	5	67.50	5	68.40	69.20	0	1,235	0.00%
2021/10/12	19	74.18	1	72.90	72.90	18	1,581	1.14%
2021/10/08	5	76.60	5	77.30	77.10	0	1,596	0.00%
2021/10/07	0	0.00	6	77.50	80.20	-6	1,687	-0.36%
2021/10/06	3	72.60	19	74.02	74.00	-16	1,725	-0.93%
2021/10/05	1	70.70	50	70.50	70.50	-49	1,716	-2.85%
2021/10/04	0	0.00	56	72.54	72.70	-56	1,724	-3.25%
2021/10/01	70	68.67	5	68.30	68.10	65	1,752	3.71%
2021/09/30	29	72.10	0	0.00	72.10	29	1,753	1.65%
2021/09/29	67	71.88	2	72.40	72.10	65	1,763	3.69%
2021/09/28	3	73.50	0	0.00	74.00	3	1,766	0.17%
2021/09/27	3	74.60	3	75.70	73.80	0	1,770	0.00%
2021/09/22	36	75.22	0	0.00	75.20	36	1,786	2.02%
2021/09/16	0	0.00	5	77.50	76.20	-5	1,799	-0.28%
2021/09/15	107	75.53	2	75.60	75.30	105	1,802	5.82%	大買/鉅額交易
2021/09/14	2	83.00	5	83.50	83.40	-3	1,767	-0.17%
2021/09/13	32	83.14	0	0.00	82.50	32	1,790	1.79%
2021/09/10	17	81.99	2	83.15	83.60	15	1,815	0.83%
2021/09/09	0	0.00	22	81.07	82.70	-22	1,879	-1.17%
2021/09/08	20	79.62	0	0.00	79.20	20	1,890	1.06%
2021/09/07	2	81.50	0	0.00	81.70	2	1,903	0.11%
2021/09/06	1	83.00	1	84.90	82.00	0	1,909	0.00%
2021/09/03	50	84.06	0	0.00	84.20	50	1,927	2.59%
2021/09/02	137	85.60	6	85.10	85.30	131	1,977	6.63%	大買/鉅額交易
2021/09/01	23	85.32	39	82.92	87.50	-16	2,013	-0.79%
2021/08/31	5	81.32	0	0.00	80.80	5	1,995	0.25%
2021/08/30	4	81.40	3	81.10	81.50	1	2,018	0.05%
2021/08/27	33	81.74	1	83.90	81.40	32	2,060	1.55%
2021/08/26	2	80.70	1	82.30	82.30	1	2,081	0.05%
2021/08/25	1	82.10	5	81.40	82.00	-4	2,160	-0.19%
2021/08/24	7	78.74	1	78.10	78.00	6	2,173	0.28%
2021/08/20	40	72.40	10	73.05	72.60	30	2,207	1.36%
2021/08/19	51	74.08	0	0.00	74.00	51	2,226	2.29%
2021/08/18	106	75.08	7	75.50	78.80	99	2,251	4.40%	大買/
2021/08/17	101	79.73	0	0.00	79.00	101	2,264	4.46%	大買/鉅額交易
2021/08/16	195	80.38	0	0.00	79.90	195	2,284	8.53%	大買/鉅額交易
2021/08/13	157	81.87	0	0.00	82.20	157	2,315	6.78%	大買/鉅額交易
2021/08/12	21	83.57	0	0.00	84.00	21	2,330	0.90%
2021/08/11	100	83.00	0	0.00	82.50	100	2,359	4.24%
2021/08/09	41	88.98	0	0.00	88.50	41	2,387	1.72%
2021/08/06	16	91.01	0	0.00	90.60	16	2,412	0.66%
2021/08/04	5	90.80	0	0.00	91.30	5	2,554	0.20%
2021/08/02	0	0.00	4	92.50	92.00	-4	2,619	-0.15%
2021/07/28	30	92.23	0	0.00	92.00	30	2,771	1.08%
2021/07/27	11	96.89	9	100.72	94.50	2	2,816	0.07%
2021/07/23	3	103.00	1	101.00	101.00	2	2,827	0.07%
2021/07/21	3	106.00	4	107.75	106.00	-1	2,844	-0.04%
2021/07/20	4	105.88	4	107.00	104.50	0	2,851	0.00%
2021/07/19	8	107.63	7	110.64	109.50	1	2,850	0.04%
2021/07/16	3	107.50	22	106.86	107.50	-19	2,798	-0.68%
2021/07/15	1	99.50	3	99.03	97.80	-2	2,827	-0.07%
2021/07/14	34	101.94	5	102.50	101.50	29	2,897	1.00%
2021/07/13	2	98.80	6	97.22	100.50	-4	2,776	-0.14%
2021/07/09	0	0.00	2	91.50	90.40	-2	2,809	-0.07%
2021/07/08	3	92.53	6	89.22	92.80	-3	2,879	-0.10%
2021/07/06	15	87.77	0	0.00	87.50	15	2,934	0.51%
2021/07/05	0	0.00	2	88.50	88.50	-2	3,040	-0.07%
2021/06/25	1	90.00	0	0.00	89.20	1	3,896	0.03%
2021/06/24	5	89.90	5	89.50	89.50	0	3,964	0.00%
2021/06/23	1	90.70	0	0.00	89.60	1	4,010	0.02%
2021/06/21	1	91.00	1	90.40	90.40	0	4,078	0.00%
2021/06/18	5	93.50	0	0.00	94.40	5	4,072	0.12%
2021/06/17	0	0.00	2	92.90	93.30	-2	4,036	-0.05%
2021/06/16	2	91.90	0	0.00	90.30	2	4,057	0.05%
2021/06/15	1	92.20	1	92.70	92.70	0	4,098	0.00%
2021/06/11	0	0.00	1.1	91.71	91.70	-1.1	4,145	-0.03%
2021/06/10	1	90.00	2	92.95	92.90	-1	4,212	-0.02%
2021/06/09	2	92.45	1	91.10	89.00	1	4,316	0.02%
2021/06/02	1	94.10	1	95.00	92.40	0	5,037	0.00%
2021/05/31	0	0.00	2	91.80	92.70	-2	4,973	-0.04%
2021/05/26	2	92.75	1	94.80	93.20	1	5,020	0.02%
2021/05/25	2	92.85	2	93.85	93.50	0	5,013	0.00%
2021/05/21	0	0.00	12	83.74	85.80	-12	5,051	-0.24%
2021/05/20	19	81.39	7	81.74	80.60	12	5,217	0.23%
2021/05/19	4	81.90	2	83.55	83.80	2	5,456	0.04%
2021/05/13	0	0.00	1	81.60	81.50	-1	5,897	-0.02%
2021/05/12	0	0.00	101	79.42	79.40	-101	5,836	-1.73%	大賣/鉅額交易
2021/05/11	104	88.33	0	0.00	88.20	104	5,776	1.80%	大買/鉅額交易
2021/05/10	2	99.60	0	0.00	97.90	2	5,741	0.03%
2021/05/07	1	99.20	4	99.85	102.00	-3	5,737	-0.05%
2021/05/06	2	101.50	0	0.00	98.40	2	5,703	0.04%
2021/05/05	1	102.00	0	0.00	99.90	1	5,670	0.02%
2021/05/04	0	0.00	1	104.50	101.50	-1	5,632	-0.02%
2021/04/27	1	118.50	0	0.00	118.50	1	5,605	0.02%
2021/04/22	3	129.67	1	134.00	123.00	2	5,613	0.04%
2021/04/21	3	132.33	4	133.63	133.50	-1	5,558	-0.02%
2021/04/20	0	0.00	1	130.50	130.50	-1	5,448	-0.02%
2021/04/19	0	0.00	1	118.00	119.00	-1	5,428	-0.02%
2021/04/16	0	0.00	1	123.00	121.50	-1	5,522	-0.02%
2021/04/14	2	115.00	0	0.00	116.00	2	5,564	0.04%
2021/04/13	1	123.50	0	0.00	120.00	1	5,539	0.02%
2021/04/12	2	128.00	0	0.00	124.50	2	5,574	0.04%
2021/04/09	0	0.00	0.1	133.42	128.50	-0.1	5,538	0.00%
2021/04/08	0.1	134.00	0	0.00	136.50	0.1	5,427	0.00%
2021/04/07	0	0.00	1	124.50	127.50	-1	5,213	-0.02%
2021/04/01	1	124.50	0	0.00	118.50	1	5,014	0.02%
2021/03/31	0	0.00	0.4	121.00	123.50	-0.4	4,871	-0.01%
2021/03/29	2	111.75	3	112.83	110.50	-1	4,642	-0.02%
2021/03/26	1	106.50	1	108.50	109.50	0	4,574	0.00%
2021/03/22	0	0.00	0.2	104.00	104.50	-0.2	4,425	0.00%
2021/03/18	0	0.00	1	106.00	105.00	-1	4,363	-0.02%
2021/03/15	1	102.00	0	0.00	101.00	1	4,202	0.02%
2021/03/12	3	110.17	0.2	108.00	108.00	2.8	4,058	0.07%
2021/03/11	3	107.17	8.3	111.96	116.00	-5.3	3,863	-0.14%
2021/03/10	2	110.25	1	110.50	105.50	1	3,656	0.03%
2021/03/08	1	115.00	2	110.00	111.00	-1	3,316	-0.03%
2021/03/04	1	109.00	1	109.00	109.00	0	3,270	0.00%
2021/03/02	0	0.00	1	113.00	106.00	-1	3,270	-0.03%
2021/02/26	1	112.00	1	112.00	112.00	0	3,245	0.00%
2021/02/25	1	107.50	1	110.00	108.50	0	3,203	0.00%
2021/02/19	3	106.00	327	104.93	103.00	-324	2,950	-10.98%	大賣/鉅額交易
2021/02/18	1	99.60	260	101.69	104.00	-259	2,701	-9.59%	大賣/鉅額交易
2021/02/17	0	0.00	2	93.25	94.70	-2	2,564	-0.08%
2021/02/05	4	85.78	156	85.55	86.10	-152	2,517	-6.04%	大賣/鉅額交易
2021/02/04	1	81.00	157	79.81	80.80	-156	2,348	-6.64%	大賣/鉅額交易
2021/02/03	0	0.00	1	76.70	76.00	-1	2,268	-0.04%
2021/01/29	3	77.80	3	76.90	76.90	0	2,315	0.00%
2021/01/28	2	78.15	51	78.98	77.50	-49	2,328	-2.10%
2021/01/25	2	79.80	0	0.00	80.40	2	2,312	0.09%
2021/01/22	0	0.00	50	80.32	81.00	-50	2,284	-2.19%
2021/01/19	0	0.00	29	82.40	81.00	-29	2,237	-1.30%
2021/01/18	0	0.00	1	78.50	79.80	-1	2,169	-0.05%
2021/01/15	0	0.00	4	79.23	78.00	-4	2,147	-0.19%
2021/01/14	0	0.00	1	79.90	80.10	-1	2,122	-0.05%
2021/01/13	3	78.70	212	79.36	80.50	-209	2,050	-10.19%	大賣/鉅額交易
2021/01/12	4	78.05	5	77.40	76.50	-1	1,950	-0.05%
2021/01/11	6	77.55	47	78.38	77.80	-41	1,871	-2.19%
2021/01/08	6.1	75.04	282	76.12	75.90	-275.9	1,773	-15.56%	大賣/鉅額交易
2021/01/07	9	72.37	256	73.29	73.20	-247	1,668	-14.80%	大賣/鉅額交易
2021/01/06	23	71.69	15	72.34	71.00	8	1,632	0.49%
2021/01/05	18.1	72.95	28	73.24	72.80	-9.9	1,582	-0.63%
2021/01/04	0	0.00	2	68.20	69.20	-2	1,534	-0.13%
2020/12/31	0	0.00	2	67.40	66.90	-2	1,533	-0.13%
2020/12/29	1	65.40	15	65.75	65.60	-14	1,570	-0.89%
2020/12/28	14	66.94	0	0.00	66.40	14	1,577	0.89%
2020/12/25	6.6	67.72	2	67.80	67.70	4.6	1,576	0.29%
2020/12/24	1	66.10	7	66.04	66.60	-6	1,544	-0.39%
2020/12/23	0	0.00	28	60.45	62.20	-28	1,515	-1.85%
2020/12/22	10	62.30	5	61.50	61.10	5	1,549	0.32%
2020/12/15	0	0.00	1	63.50	63.60	-1	1,722	-0.06%
2020/12/14	1	65.60	0	0.00	65.10	1	1,763	0.06%
2020/12/11	1	67.10	1	65.20	65.10	0	1,771	0.00%
2020/12/10	7	66.87	0	0.00	66.80	7	1,775	0.39%
2020/12/09	0	0.00	1	66.80	68.00	-1	1,783	-0.06%
2020/12/08	5	66.00	0	0.00	65.60	5	1,805	0.28%
2020/12/07	1	63.70	1	63.40	65.20	0	1,836	0.00%
2020/12/04	7	67.26	4	67.13	66.20	3	1,845	0.16%
2020/12/03	0	0.00	2	68.10	68.10	-2	1,858	-0.11%
2020/12/02	0	0.00	6	69.05	69.00	-6	1,907	-0.31%
2020/12/01	1	68.00	0	0.00	68.30	1	1,952	0.05%
2020/11/27	9	68.91	3	68.77	68.50	6	2,158	0.28%
2020/11/26	0	0.00	5	68.52	68.50	-5	2,171	-0.23%
2020/11/25	8	70.29	0	0.00	69.80	8	2,208	0.36%
2020/11/24	1	71.70	0	0.00	71.30	1	2,257	0.04%
2020/11/23	7	72.40	7	73.61	72.60	0	2,305	0.00%
2020/11/20	0	0.00	4	72.70	72.50	-4	2,483	-0.16%
2020/11/19	0	0.00	1	73.00	72.20	-1	2,593	-0.04%
2020/11/18	0	0.00	18	72.87	72.60	-18	2,633	-0.68%
2020/11/17	51	70.08	0	0.00	69.90	51	2,670	1.91%
2020/11/16	40	70.52	1	71.30	70.50	39	2,842	1.37%
2020/11/13	51	71.50	0	0.00	71.40	51	2,961	1.72%
2020/11/12	51	72.73	61	74.02	72.60	-10	3,064	-0.33%
2020/11/11	119	70.89	0	0.00	70.80	119	3,093	3.85%	大買/鉅額交易
2020/11/10	141	71.30	3	72.33	71.00	138	3,151	4.38%	大買/鉅額交易
2020/11/09	27.4	70.26	7	71.13	72.50	20.4	3,476	0.59%
2020/11/06	9	70.69	9.1	71.77	70.30	-0.1	3,626	0.00%
2020/11/05	1	70.40	2	71.30	70.50	-1	3,703	-0.03%
2020/11/04	12	68.58	3	69.30	70.20	9	3,816	0.24%
2020/11/03	3	70.10	0	0.00	70.10	3	3,965	0.08%
2020/11/02	3	69.80	0	0.00	69.40	3	4,225	0.07%
2020/10/29	8	71.80	0	0.00	71.80	8	4,606	0.17%
2020/10/28	67	72.38	0	0.00	72.10	67	4,669	1.43%
2020/10/27	87	74.01	0	0.00	73.20	87	4,725	1.84%
2020/10/26	53	76.22	0	0.00	76.40	53	4,723	1.12%
2020/10/23	258	76.61	14	77.03	77.40	244	4,754	5.13%	大買/鉅額交易
2020/10/22	116.2	75.34	6.4	75.01	75.40	109.8	4,856	2.26%	大買/鉅額交易
2020/10/21	53	77.68	0	0.00	77.50	53	5,094	1.04%
2020/10/20	4	78.18	0	0.00	78.20	4	5,179	0.08%
2020/10/19	30	78.87	0	0.00	79.10	30	5,301	0.57%
2020/10/16	1	79.00	0	0.00	78.50	1	5,559	0.02%
2020/10/14	0	0.00	1	83.00	82.20	-1	5,931	-0.02%
2020/10/12	103	82.50	5	85.40	82.00	98	6,012	1.63%	大買/
2020/10/08	119	84.87	5	85.18	85.30	114	6,212	1.84%	大買/鉅額交易
2020/10/07	1	84.20	0	0.00	84.20	1	6,247	0.02%
2020/10/06	1	84.50	1	84.60	84.60	0	6,286	0.00%
2020/10/05	0	0.00	3	80.77	82.50	-3	6,345	-0.05%
2020/09/30	1	79.50	0	0.00	79.20	1	6,391	0.02%
2020/09/29	41	80.59	0	0.00	79.80	41	6,440	0.64%
2020/09/28	3	80.13	1	80.70	80.50	2	6,591	0.03%
2020/09/25	11	79.24	6	77.10	78.60	5	6,757	0.07%
2020/09/24	101	83.80	0	0.00	82.00	101	6,745	1.50%	大買/鉅額交易
2020/09/23	32	85.97	31	86.80	86.20	1	6,811	0.01%
2020/09/22	102	84.75	5	84.80	84.70	97	6,825	1.42%	大買/
2020/09/21	0	0.00	1	88.00	86.60	-1	6,810	-0.01%
2020/09/18	0	0.00	98	84.55	85.50	-98	6,766	-1.45%
2020/09/17	2	82.60	2	83.65	82.80	0	6,736	0.00%
2020/09/16	98	81.09	0	0.00	80.70	98	6,693	1.46%
2020/09/10	61	88.12	1	88.60	88.40	60	6,660	0.90%
2020/09/09	102	87.37	4	85.80	88.80	98	6,632	1.48%	大買/
2020/09/08	72	85.61	0	0.00	85.50	72	6,608	1.09%
2020/09/07	0.1	88.00	0	0.00	88.00	0.1	6,598	0.00%
2020/09/03	20	95.20	22	94.58	91.50	-2	6,609	-0.03%
2020/09/02	0	0.00	20	91.50	92.30	-20	6,463	-0.31%
2020/08/27	0	0.00	3	89.70	91.00	-3	6,363	-0.05%
2020/08/26	0	0.00	7	90.89	90.70	-7	6,368	-0.11%
2020/08/25	10	89.90	3	88.03	90.30	7	6,208	0.11%
2020/08/24	1	86.50	2	86.00	86.50	-1	6,137	-0.02%
2020/08/20	3	83.17	0	0.00	79.20	3	6,418	0.05%
2020/08/19	53	87.99	3	90.40	87.80	50	6,420	0.78%
2020/08/17	4	89.50	150	88.82	90.10	-146	6,207	-2.35%	大賣/鉅額交易
2020/08/14	5	86.30	17	85.88	85.40	-12	6,119	-0.20%
2020/08/13	12	87.90	159	90.18	85.50	-147	6,069	-2.42%	大賣/鉅額交易
2020/08/12	9	87.29	510	85.51	86.80	-501	5,730	-8.74%	大賣/鉅額交易
2020/08/11	351	82.19	50	87.20	82.50	301	5,593	5.38%	大買/鉅額交易
2020/08/10	33	86.02	31	87.55	86.40	2	5,506	0.04%
2020/08/07	15	85.37	90	85.66	86.50	-75	5,433	-1.38%
2020/08/06	19	86.49	12.2	83.84	82.50	6.8	5,272	0.13%
2020/08/05	90	83.32	840	83.05	83.50	-750	5,052	-14.84%	大賣/鉅額交易
2020/08/04	23	76.88	91.8	77.10	78.00	-68.8	4,766	-1.44%
2020/08/03	30	77.73	90	78.66	77.20	-60	4,866	-1.23%
2020/07/31	3	74.90	252	77.15	77.00	-249	4,933	-5.05%	大賣/鉅額交易
2020/07/30	12	74.05	18	73.51	74.50	-6	4,915	-0.12%
2020/07/29	9	71.20	8	72.18	73.30	1	4,955	0.02%
2020/07/28	286	72.53	2	76.50	71.50	284	4,966	5.72%	大買/鉅額交易
2020/07/27	413	75.52	232	77.65	75.40	181	5,000	3.62%	大買/大賣/鉅額交易
2020/07/24	246	75.23	33	77.56	74.90	213	4,867	4.38%	大買/鉅額交易
2020/07/23	24	76.10	20	77.60	77.60	4	4,965	0.08%
2020/07/22	2	77.10	0	0.00	77.60	2	4,881	0.04%
2020/07/21	24	74.84	806	76.07	77.00	-782	4,628	-16.90%	大賣/鉅額交易
2020/07/15	420	70.81	330	74.71	70.60	90	4,352	2.07%	大買/大賣/
2020/07/14	137	69.87	0	0.00	70.90	137	4,200	3.26%	大買/鉅額交易
2020/07/13	11	68.36	163	68.97	69.80	-152	4,194	-3.62%	大賣/鉅額交易
2020/07/10	151	66.84	0	0.00	66.70	151	4,207	3.59%	大買/鉅額交易
2020/07/09	1	72.00	4.4	73.02	71.40	-3.4	4,240	-0.08%
2020/07/08	0	0.00	30	72.17	72.20	-30	4,299	-0.70%
2020/07/07	1	72.20	359	72.09	72.20	-358	4,295	-8.34%	大賣/鉅額交易
2020/07/06	12	68.53	213	69.32	70.40	-201	4,208	-4.78%	大賣/鉅額交易
2020/07/03	0	0.00	9	65.48	65.60	-9	4,143	-0.22%
2020/07/02	144	64.64	298	67.54	65.00	-154	4,194	-3.67%	大買/大賣/鉅額交易
2020/07/01	0	0.00	16	63.21	64.40	-16	4,143	-0.39%
2020/06/30	0	0.00	20	61.05	61.10	-20	4,123	-0.49%
2020/06/29	25	58.62	10	58.40	58.80	15	4,185	0.36%
2020/06/24	7	59.77	0	60.00	59.80	7	4,207	0.17%
2020/06/22	0	0.00	3	62.50	61.00	-3	4,392	-0.07%
2020/06/19	0	0.00	6	62.05	61.60	-6	4,397	-0.14%
2020/06/17	58	60.64	0	0.00	60.70	58	4,390	1.32%
2020/06/16	1	60.10	3	60.43	61.20	-2	4,396	-0.05%
2020/06/15	24	59.60	1	60.30	59.20	23	4,414	0.52%
2020/06/12	13	57.28	0	0.00	59.40	13	4,420	0.29%
2020/06/11	99	60.49	2	62.60	59.80	97	4,415	2.20%
2020/06/10	257	61.81	5	62.32	62.40	252	4,405	5.72%	大買/鉅額交易
2020/06/08	2	67.05	2	65.40	65.30	0	4,390	0.00%
2020/06/03	0.7	66.00	1	66.20	66.20	-0.3	4,372	-0.01%
2020/06/02	3	68.40	108	68.18	66.00	-105	4,372	-2.40%	大賣/鉅額交易
2020/06/01	0	0.00	100	66.06	66.40	-100	4,353	-2.30%
2020/05/29	1	67.30	1	66.70	65.60	0	4,350	0.00%
2020/05/28	11	69.54	16	69.42	66.60	-5	4,328	-0.12%
2020/05/27	17	70.57	465	69.42	67.60	-448	4,271	-10.49%	大賣/鉅額交易
2020/05/26	2	66.85	307	66.99	67.20	-305	4,066	-7.50%	大賣/鉅額交易
2020/05/25	2	61.15	0	0.00	61.10	2	3,956	0.05%
2020/05/22	4	62.98	13	63.12	61.70	-9	3,945	-0.23%
2020/05/21	15	64.89	15	63.57	64.90	0	3,911	0.00%
2020/05/20	12	61.81	15	62.56	62.40	-3	3,874	-0.08%
2020/05/19	16	61.78	7	61.63	61.60	9	3,859	0.23%
2020/05/18	8	60.05	13	60.18	61.00	-5	3,845	-0.13%
2020/05/15	1	62.50	0	0.00	61.40	1	3,796	0.03%
2020/05/14	47	63.12	4	66.10	61.50	43	3,775	1.14%
2020/05/13	9	64.78	0	0.00	65.10	9	3,711	0.24%
2020/05/12	70	65.55	4	66.20	65.40	66	3,719	1.77%
2020/05/11	90	65.87	0	0.00	65.60	90	3,681	2.44%
2020/05/08	37	67.59	2	67.90	66.90	35	3,618	0.97%
2020/05/07	21	66.16	114	67.61	68.50	-93	3,480	-2.67%	大賣/
2020/05/06	12	63.85	4	65.00	63.60	8	3,332	0.24%
2020/05/05	14	64.79	26	65.51	64.30	-12	3,292	-0.36%
2020/05/04	7	62.97	10	63.67	63.60	-3	3,234	-0.09%
2020/04/30	21	64.45	64	63.95	64.70	-43	3,185	-1.35%
2020/04/29	22	61.75	26	62.18	62.00	-4	3,067	-0.13%
2020/04/28	19	58.58	110	59.91	61.00	-91	2,958	-3.08%	大賣/
2020/04/27	15	56.46	7	56.17	56.60	8	2,789	0.29%
2020/04/24	3	53.83	1	54.10	54.20	2	2,753	0.07%
2020/04/23	5	53.56	6	54.23	54.60	-1	2,753	-0.04%
2020/04/22	2	51.20	1	53.50	53.50	1	2,717	0.04%
2020/04/21	37	54.01	6	52.37	52.80	31	2,683	1.16%
2020/04/20	12	55.98	4	56.90	55.80	8	2,588	0.31%
2020/04/17	54	57.78	0.1	56.00	55.80	53.9	2,571	2.10%
2020/04/16	13	58.09	19	59.13	59.70	-6	2,489	-0.24%
2020/04/15	17	58.69	0.1	58.20	58.20	16.9	2,439	0.69%
2020/04/14	2	59.35	54	59.50	60.00	-52	2,385	-2.18%
2020/04/13	13	57.97	18	58.69	56.50	-5	2,306	-0.22%
2020/04/10	6	54.92	3	55.77	55.90	3	2,201	0.14%
2020/04/09	25	55.42	17	56.69	55.80	8	2,171	0.37%
2020/04/08	0	0.00	43.1	54.36	56.00	-43.1	2,142	-2.01%
2020/04/07	7	48.95	86.1	50.23	51.40	-79.1	2,035	-3.88%
2020/04/06	2	47.60	0	0.00	47.00	2	1,976	0.10%
2020/03/30	1	43.85	1	43.95	44.70	0	1,935	0.00%
2020/03/27	3	45.00	3.3	44.91	44.00	-0.3	1,912	-0.01%
2020/03/26	1	41.05	4	42.16	43.30	-3	1,835	-0.16%
2020/03/25	0	0.00	2	39.40	39.40	-2	1,737	-0.12%
2020/03/24	0	0.00	15	35.85	35.85	-15	1,729	-0.87%
2020/03/20	6	33.12	22	33.08	34.40	-16	1,776	-0.90%
2020/03/19	19	33.86	6	33.88	31.50	13	1,830	0.71%
2020/03/18	13	35.37	0	0.00	35.00	13	1,817	0.72%
2020/03/17	0	0.00	1	36.70	35.60	-1	1,800	-0.06%
2020/03/16	2	38.90	1	39.00	36.40	1	1,790	0.06%
2020/03/13	1	36.60	5	36.80	37.95	-4	1,771	-0.23%
2020/03/12	3	41.80	56	40.10	40.25	-53	1,742	-3.04%
2020/03/11	2	46.80	1	45.45	44.50	1	1,725	0.06%
2020/03/10	30	45.75	30	47.25	47.75	0	1,714	0.00%
2020/03/09	127	48.05	5	48.26	47.20	122	1,697	7.19%	大買/鉅額交易
2020/03/06	16	51.11	30	51.68	50.40	-14	1,678	-0.83%
2020/03/05	36	52.69	41.1	52.91	52.80	-5.1	1,678	-0.30%
2020/03/04	33	51.75	36	51.03	50.70	-3	1,716	-0.17%
2020/03/03	60	53.46	40	53.81	52.70	20	1,705	1.17%
2020/03/02	50	53.24	23	54.19	52.40	27	1,703	1.59%
2020/02/27	129.5	58.81	82	62.00	55.70	47.5	1,676	2.84%	大買/
2020/02/26	6	57.23	149	57.51	61.00	-143	1,588	-9.00%	大賣/鉅額交易
2020/02/25	8	54.76	9	54.88	55.50	-1	1,527	-0.07%
2020/02/24	0	0.00	0	55.50	55.50	0	1,571	0.00%
2020/02/21	3	54.90	3	55.30	55.30	0	1,711	0.00%
2020/02/20	1	56.20	0	0.00	56.20	1	1,735	0.06%
2020/02/14	0	0.00	0	58.70	58.60	0	2,300	0.00%
2020/02/13	59	58.62	61	59.46	57.50	-2	2,475	-0.08%
2020/02/12	0	0.00	0.3	56.60	56.80	-0.3	2,503	-0.01%
2020/02/11	1	55.70	1	56.40	56.20	0	2,579	0.00%
2020/02/10	0.3	52.60	2	55.80	55.80	-1.7	2,627	-0.06%
2020/02/07	2	56.50	0	0.00	55.90	2	2,672	0.07%
2020/02/06	0	0.00	90	58.50	58.70	-90	2,743	-3.28%
2020/02/05	85	55.84	2	57.00	55.60	83	2,795	2.97%
2020/02/04	131	58.41	117	58.17	58.80	14	2,886	0.49%	大買/大賣/
2020/02/03	210	55.21	11	53.73	56.00	199	2,905	6.85%	大買/鉅額交易
2020/01/31	16	59.78	0	0.00	58.30	16	2,903	0.55%
2020/01/30	277	61.77	2	61.65	61.20	275	2,972	9.25%	大買/鉅額交易
2020/01/20	62	67.92	6	67.77	67.90	56	2,994	1.87%
2020/01/17	180	68.35	32	69.20	67.90	148	3,055	4.84%	大買/鉅額交易
2020/01/16	55	68.40	2	68.90	68.50	53	3,091	1.71%
2020/01/15	97	68.41	2	68.60	68.50	95	3,223	2.95%
2020/01/14	134	68.25	75	69.07	68.90	59	3,405	1.73%	大買/
2020/01/13	111	67.44	123	68.25	68.80	-12	3,467	-0.35%	大買/大賣/
2020/01/10	10	66.20	11	67.30	67.00	-1	3,537	-0.03%
2020/01/09	179	67.13	48	66.45	67.30	131	3,658	3.58%	大買/鉅額交易
2020/01/08	53	65.32	13	65.89	65.50	40	3,880	1.03%
2020/01/07	67	66.65	1	68.90	66.30	66	4,145	1.59%
2020/01/06	113	69.26	23	69.86	68.20	90	4,181	2.15%	大買/
2020/01/03	445	70.31	0	0.00	69.60	445	4,258	10.45%	大買/鉅額交易
2020/01/02	15	71.20	80	71.22	71.30	-65	4,338	-1.50%
2019/12/31	87	69.88	0	0.00	69.80	87	4,600	1.89%
2019/12/30	38	68.99	60	70.07	69.70	-22	4,824	-0.46%
2019/12/27	135	69.09	5	68.80	68.80	130	4,959	2.62%	大買/鉅額交易
2019/12/26	55	70.71	80	71.51	70.00	-25	4,967	-0.50%
2019/12/25	217	69.08	14	69.38	69.90	203	4,939	4.11%	大買/鉅額交易
2019/12/24	5	67.40	13	67.75	68.00	-8	4,950	-0.16%
2019/12/23	10	68.24	15	68.41	67.10	-5	4,952	-0.10%
2019/12/20	10	67.66	0	0.00	67.50	10	4,950	0.20%
2019/12/19	5	68.28	0	0.00	67.90	5	4,986	0.10%
2019/12/18	61	68.20	0	0.00	67.90	61	5,001	1.22%
2019/12/17	1	70.90	13	70.10	69.30	-12	5,055	-0.24%
2019/12/16	8	69.49	122	69.15	69.10	-114	5,045	-2.26%	大賣/鉅額交易
2019/12/13	6	67.67	0	0.00	66.90	6	5,034	0.12%
2019/12/12	31	67.04	17	67.00	67.00	14	5,167	0.27%
2019/12/11	2	67.00	0	0.00	67.00	2	5,200	0.04%
2019/12/10	1	68.00	0	0.00	67.90	1	5,279	0.02%
2019/12/09	17	69.10	0	0.00	68.40	17	5,358	0.32%
2019/12/06	60	68.62	61	69.11	68.40	-1	5,432	-0.02%
2019/12/05	0	0.00	10	67.80	68.00	-10	5,523	-0.18%
2019/12/04	12	66.97	1	67.50	67.00	11	5,722	0.19%
2019/12/03	54	67.26	3	67.00	67.00	51	5,912	0.86%
2019/12/02	31	67.19	113	68.56	67.90	-82	5,915	-1.39%	大賣/
2019/11/29	137	68.05	17	68.41	67.00	120	5,902	2.03%	大買/鉅額交易
2019/11/28	0	0.00	5	67.00	67.00	-5	5,850	-0.09%
2019/11/27	6	66.62	12	67.50	66.40	-6	5,873	-0.10%
2019/11/26	13	66.98	2	68.00	66.90	11	5,885	0.19%
2019/11/25	10	66.46	13	67.38	67.00	-3	5,917	-0.05%
2019/11/22	1	66.50	0	0.00	66.00	1	5,943	0.02%
2019/11/21	21	64.50	21	64.99	66.50	0	5,967	0.00%
2019/11/20	49	66.71	41	66.57	65.50	8	5,980	0.13%
2019/11/19	8	69.88	3	70.43	69.50	5	5,980	0.08%
2019/11/18	141	71.68	36	71.27	71.10	105	6,028	1.74%	大買/鉅額交易
2019/11/15	12	72.35	39	72.63	72.90	-27	6,208	-0.43%
2019/11/14	97	71.42	27	72.18	71.30	70	6,279	1.11%
2019/11/13	578	73.21	28	73.02	71.60	550	6,309	8.72%	大買/鉅額交易
2019/11/12	18	73.75	617	74.09	76.30	-599	5,966	-10.04%	大賣/鉅額交易
2019/11/11	221	69.91	16	70.10	69.40	205	5,812	3.53%	大買/鉅額交易
2019/11/08	8	68.84	224	71.38	71.80	-216	5,794	-3.73%	大賣/鉅額交易
2019/11/07	91	69.63	0	0.00	68.40	91	5,753	1.58%
2019/11/06	90	71.30	9	72.10	71.00	81	5,755	1.41%
2019/11/05	74	71.13	100	71.57	71.00	-26	5,742	-0.45%
2019/11/04	66	70.40	26	71.92	70.70	40	5,714	0.70%
2019/11/01	24	69.88	92	69.29	70.40	-68	5,671	-1.20%
2019/10/31	67	66.69	4	66.63	66.10	63	5,581	1.13%
2019/10/30	10	67.60	10	68.25	67.40	0	5,579	0.00%
2019/10/29	113	65.51	117	66.61	67.90	-4	5,573	-0.07%	大買/大賣/
2019/10/28	5	68.40	0	0.00	67.90	5	5,523	0.09%
2019/10/25	28	69.63	27	70.89	69.30	1	5,519	0.02%
2019/10/24	161	70.12	7	71.06	70.00	154	5,462	2.82%	大買/鉅額交易
2019/10/23	326	71.38	0	0.00	70.60	326	5,442	5.99%	大買/鉅額交易
2019/10/22	66	68.04	67	69.96	71.70	-1	5,363	-0.02%
2019/10/21	5	70.00	0	0.00	69.80	5	5,309	0.09%
2019/10/17	6	72.30	7	72.50	72.50	-1	5,170	-0.02%
2019/10/16	10	71.77	9	73.01	73.20	1	5,059	0.02%
2019/10/15	38	68.76	48	70.19	71.30	-10	4,887	-0.20%
2019/10/09	28	58.54	26	58.94	59.00	2	4,675	0.04%
2019/10/08	0	0.00	10	61.61	59.70	-10	4,651	-0.21%
2019/10/07	28	61.59	17	61.68	60.50	11	4,646	0.24%
2019/10/04	8	59.93	6	59.00	60.30	2	4,391	0.05%
2019/10/03	3	56.87	13	55.02	57.90	-10	4,220	-0.24%
2019/10/02	10	54.20	0	0.00	54.20	10	4,071	0.25%
2019/10/01	0	0.00	0.1	53.50	53.80	-0.1	4,047	0.00%
2019/09/27	11	52.32	11	50.98	52.60	0	4,017	0.00%
2019/09/23	0	0.00	4	52.50	52.10	-4	4,010	-0.10%
2019/09/19	1	51.30	1	51.40	51.40	0	3,970	0.00%
2019/09/18	0	0.00	4	51.90	52.00	-4	4,028	-0.10%
2019/09/17	8	50.95	0	0.00	50.30	8	4,031	0.20%
2019/09/11	1	54.20	1	55.30	55.60	0	3,935	0.00%
2019/09/09	9	54.83	6	56.50	56.50	3	3,764	0.08%
2019/09/06	9	53.01	8	54.74	54.80	1	3,642	0.03%
2019/09/05	1	50.40	4	50.90	51.80	-3	3,431	-0.09%
2019/08/30	0	0.00	6	46.15	46.35	-6	3,198	-0.19%
2019/08/29	3	46.92	0	0.00	47.05	3	3,158	0.09%
2019/08/28	0	0.00	2	46.65	47.05	-2	3,126	-0.06%
2019/08/23	1	49.50	1	48.20	48.20	0	2,992	0.00%
2019/08/21	5	47.60	5	47.55	47.55	0	2,797	0.00%
2019/08/20	11	51.40	20	48.50	46.55	-9	2,726	-0.33%
2019/08/19	21	46.28	24	46.66	47.75	-3	2,468	-0.12%
2019/08/16	1	44.10	1	43.45	43.45	0	2,348	0.00%
2019/08/14	0	0.00	1	41.65	41.90	-1	2,263	-0.04%
2019/08/13	0	0.00	1	41.55	41.50	-1	2,276	-0.04%
2019/08/05	0	0.00	1	40.55	38.45	-1	2,185	-0.05%
2019/07/30	0	0.00	16	41.79	41.60	-16	2,116	-0.76%
2019/07/29	21	44.94	0	0.00	43.90	21	2,072	1.01%
2019/07/24	10	45.20	10	44.80	44.80	0	2,013	0.00%
2019/07/23	2	44.78	36	44.53	44.80	-34	2,094	-1.62%
2019/07/22	10	41.70	0	0.00	41.70	10	2,124	0.47%
2019/07/19	0	0.00	14	42.32	41.80	-14	2,264	-0.62%
2019/07/18	5	40.63	25	40.59	41.30	-20	2,345	-0.85%
2019/07/17	1	41.20	17	42.97	41.30	-16	2,464	-0.65%
2019/07/16	1	44.30	0	0.00	43.85	1	2,531	0.04%
2019/07/15	0	0.00	1	42.40	44.20	-1	2,655	-0.04%
2019/07/12	39	41.57	0	0.00	41.80	39	2,629	1.48%
2019/07/11	10	40.00	0	0.00	40.85	10	2,606	0.38%
2019/07/09	2	38.00	1	37.85	37.40	1	2,544	0.04%
2019/06/27	0	0.00	1	36.25	36.25	-1	2,747	-0.04%
2019/06/26	3	37.17	1	36.45	37.00	2	2,912	0.07%
2019/06/25	3	37.95	0	0.00	37.30	3	2,898	0.10%
2019/06/21	1	36.50	0	0.00	35.55	1	2,888	0.03%
2019/06/20	0	0.00	1	34.10	34.75	-1	2,792	-0.04%
2019/05/23	20	32.50	0	0.00	31.60	20	3,135	0.64%
2019/05/17	1	32.80	0	0.00	31.80	1	3,192	0.03%
2019/05/03	2	37.30	0	0.00	37.30	2	3,153	0.06%
2019/04/30	0	0.00	30	36.20	37.65	-30	3,147	-0.95%
2019/04/24	1	46.25	1	46.05	44.70	0	2,682	0.00%
2019/04/19	1	54.20	0	0.00	54.20	1	2,378	0.04%
2019/04/18	6	61.33	1	60.20	60.20	5	2,243	0.22%
2019/04/16	1	59.40	13	57.46	59.40	-12	2,308	-0.52%
2019/04/09	0	0.00	0.2	54.00	54.00	-0.2	2,253	-0.01%
2019/04/01	4	55.13	4	55.68	56.50	0	2,319	0.00%
2019/03/29	2	52.80	2	53.00	53.20	0	2,218	0.00%
2019/03/27	2	42.95	2	43.40	44.00	0	2,028	0.00%
2019/03/26	1	40.60	1	42.00	41.10	0	1,924	0.00%
2019/03/19	10	35.30	0	0.00	35.95	10	1,694	0.59%
2019/03/06	0	0.00	10	31.88	31.50	-10	1,432	-0.70%
2019/02/18	30	29.79	0	0.00	31.40	30	1,164	2.58%
2019/01/10	11	30.45	1	29.75	30.20	10	780	1.28%
2019/01/07	0	0.00	1	28.35	28.35	-1	555	-0.18%
2019/01/02	1	27.30	1	27.45	26.85	0	472	0.00%
2018/12/24	1	29.10	3	28.90	29.20	-2	301	-0.66%
2018/06/19	0	0.00	5	23.93	23.95	-5	194	-2.58%
2018/03/22	0	24.35	0	0.00	24.50	0	159	0.00%