和碩 (4938)-凱基-大直券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
96.4
漲跌
▼1.3
漲幅
-1.33%
成交量
10,609張
產業
上市電腦週邊類股
1630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

和碩 (4938)籌碼相關－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/05/02	1	95.70	0	0.00	96.40	1	13,249	0.01%
2024/04/30	4	97.68	0	0.00	97.70	4	13,446	0.03%
2024/04/29	2	98.50	0	0.00	98.50	2	13,451	0.01%
2024/04/26	1	97.50	0	0.00	97.00	1	13,432	0.01%
2024/04/19	101	95.78	1	94.20	94.80	100	13,453	0.74%	大買/
2024/04/17	1	96.50	1	96.50	96.40	0	13,289	0.00%
2024/04/16	1	97.40	1	95.60	95.40	0	13,217	0.00%
2024/04/15	2	99.35	3	99.53	98.70	-1	12,982	-0.01%
2024/04/12	0	0.00	2	98.60	98.30	-2	12,865	-0.02%
2024/04/11	2	100.50	2.4	100.67	101.50	-0.4	12,727	0.00%
2024/04/10	0	0.00	1	103.00	101.00	-1	12,741	-0.01%
2024/04/08	0	0.00	5	98.40	101.00	-5	12,569	-0.04%
2024/04/03	5.2	97.90	0	0.00	97.40	5.2	12,409	0.04%
2024/04/02	6	98.45	5	98.88	98.30	1	12,352	0.01%
2024/04/01	4.1	99.53	1	98.20	97.50	3.1	12,444	0.02%
2024/03/29	1	99.50	7.5	100.27	102.00	-6.5	12,305	-0.05%
2024/03/28	6	97.90	14	99.09	99.70	-8	11,794	-0.07%
2024/03/27	12.1	97.32	5	97.96	98.40	7.1	11,473	0.06%
2024/03/26	7.1	98.74	2	97.05	97.80	5.1	11,451	0.04%
2024/03/25	2	102.00	1	101.00	101.50	1	11,190	0.01%
2024/03/22	5	102.40	0	0.00	102.00	5	10,988	0.05%
2024/03/21	14.2	101.85	1,308	104.11	104.50	-1,293.8	10,738	-12.05%	大賣/鉅額交易
2024/03/20	22.3	104.50	305	104.78	103.50	-282.7	10,139	-2.79%	大賣/鉅額交易
2024/03/19	6	96.78	509.1	98.01	100.00	-503.1	8,878	-5.67%	大賣/鉅額交易
2024/03/18	4	89.55	2	90.10	91.00	2	8,004	0.02%
2024/03/15	6	87.63	0	0.00	89.10	6	7,842	0.08%
2024/03/14	0	0.00	1	88.60	88.60	-1	7,682	-0.01%
2024/03/13	4	89.85	2.4	89.41	89.90	1.6	7,542	0.02%
2024/03/12	0	0.00	2	87.05	87.50	-2	7,197	-0.03%
2024/03/08	0.2	85.30	8	85.95	85.30	-7.8	7,116	-0.11%
2024/03/06	0	0.00	1	86.50	86.50	-1	6,997	-0.01%
2024/03/05	2	86.40	2	86.40	86.50	0	7,064	0.00%
2024/02/27	2	84.50	0	0.00	84.30	2	6,954	0.03%
2024/02/23	0	0.00	1	86.70	85.90	-1	6,926	-0.01%
2024/02/22	3	86.40	5	85.90	86.60	-2	6,984	-0.03%
2024/02/20	3	85.10	0	84.90	85.50	3	7,099	0.04%
2024/02/19	1	84.40	2	84.50	84.80	-1	7,108	-0.01%
2024/02/16	1	84.70	1	84.00	84.70	0	7,199	0.00%
2024/02/15	1	83.50	0	0.00	83.70	1	7,308	0.01%
2024/02/05	0	0.00	1	84.50	84.50	-1	7,268	-0.01%
2024/02/02	3	84.07	0	0.00	84.30	3	7,266	0.04%
2024/01/26	1	83.00	0	0.00	83.30	1	7,212	0.01%
2024/01/25	1	85.70	0	0.00	84.20	1	7,174	0.01%
2024/01/24	1	85.80	12	85.92	86.10	-11	7,126	-0.15%
2024/01/19	0	0.00	1	81.90	82.60	-1	6,812	-0.01%
2024/01/17	11	80.55	0	0.00	80.80	11	6,811	0.16%
2024/01/16	1	82.20	0	0.00	81.80	1	6,705	0.01%
2024/01/11	0	0.00	5	82.80	82.50	-5	6,663	-0.08%
2024/01/08	6	83.85	1	84.40	83.90	5	6,669	0.07%
2024/01/04	0	0.00	2	84.65	84.60	-2	6,633	-0.03%
2024/01/02	1	87.60	1	86.60	87.40	0	6,564	0.00%
2023/12/29	2.1	87.19	0	0.00	87.30	2.1	6,566	0.03%
2023/12/28	2.1	89.01	0	0.00	88.20	2.1	6,480	0.03%
2023/12/27	4	89.08	2	89.55	89.50	2	6,434	0.03%
2023/12/26	0	0.00	1	87.50	88.00	-1	6,217	-0.02%
2023/12/25	2	86.75	2.5	86.12	86.80	-0.5	6,146	-0.01%
2023/12/21	0	0.00	1	85.30	85.90	-1	5,982	-0.02%
2023/12/20	0	0.00	4	86.15	86.50	-4	5,833	-0.07%
2023/12/19	1	84.40	2.2	84.92	85.00	-1.2	5,606	-0.02%
2023/12/18	0	0.00	11	85.27	85.50	-11	5,517	-0.20%
2023/12/15	0	0.00	0	85.00	84.50	0	5,391	0.00%
2023/12/13	0	0.00	4	84.15	84.80	-4	5,223	-0.08%
2023/12/12	1	82.80	0	0.00	83.10	1	5,215	0.02%
2023/12/08	0	0.00	2	81.70	81.70	-2	5,160	-0.04%
2023/12/06	1	81.00	0	0.00	81.30	1	5,337	0.02%
2023/12/05	1	79.90	1	80.70	80.80	0	5,343	0.00%
2023/12/04	1	80.70	0	0.00	80.90	1	5,339	0.02%
2023/12/01	0.2	81.10	0	0.00	81.30	0.2	5,371	0.00%
2023/11/30	1.1	80.83	0	0.00	81.20	1.1	5,375	0.02%
2023/11/27	1	80.80	1	80.80	80.80	0	5,313	0.00%
2023/11/24	2	80.90	0	0.00	80.80	2	5,343	0.04%
2023/11/22	0	0.00	1	81.00	81.00	-1	5,469	-0.02%
2023/11/21	0	0.00	8	81.68	81.90	-8	5,630	-0.14%
2023/11/20	0	80.60	1	81.30	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	4	80.50	80.80	-4	5,985	-0.07%
2023/11/16	0	0.00	1	79.80	80.00	-1	5,989	-0.02%
2023/11/14	0	0.00	8	78.91	79.50	-8	6,138	-0.13%
2023/11/08	0	0.00	1	78.20	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/11/03	1	76.70	0	0.00	76.70	1	6,670	0.01%
2023/10/25	0	0.00	1	77.00	77.00	-1	7,240	-0.01%
2023/10/24	2	76.55	1	76.70	76.80	1	7,382	0.01%
2023/10/19	0	0.00	0.4	76.60	76.60	-0.4	8,293	0.00%
2023/10/17	1	76.70	4	78.30	77.00	-3	8,891	-0.03%
2023/10/16	0	0.00	3	77.43	77.60	-3	9,690	-0.03%
2023/10/12	0.4	78.40	0	0.00	78.90	0.4	12,173	0.00%
2023/10/11	2	77.90	3	78.33	78.10	-1	12,236	-0.01%
2023/10/04	0	0.00	1	75.80	76.20	-1	12,360	-0.01%
2023/10/03	2	77.45	1	77.60	77.40	1	12,355	0.01%
2023/09/28	1	76.70	0	0.00	76.60	1	12,507	0.01%
2023/09/27	0	0.00	1	76.10	76.30	-1	12,570	-0.01%
2023/09/26	1	76.10	0	0.00	76.00	1	12,860	0.01%
2023/09/25	3	76.50	3	76.50	76.70	0	13,053	0.00%
2023/09/22	3.4	76.71	1	76.90	77.00	2.4	13,190	0.02%
2023/09/21	0.5	76.70	8	76.30	76.50	-7.5	13,295	-0.06%
2023/09/20	3	77.20	0	0.00	77.00	3	13,295	0.02%
2023/09/19	3	78.20	0	0.00	77.20	3	13,334	0.02%
2023/09/18	1	77.70	1	77.40	77.30	0	13,443	0.00%
2023/09/15	2	77.85	0	0.00	78.10	2	13,460	0.01%
2023/09/14	0	0.00	3	77.67	77.50	-3	13,389	-0.02%
2023/09/13	3	76.70	3	76.60	76.80	0	13,514	0.00%
2023/09/12	0	0.00	1	76.10	76.70	-1	14,226	-0.01%
2023/09/11	5	75.46	4	77.20	74.90	1	14,315	0.01%
2023/09/08	1.2	77.17	0	0.00	78.10	1.2	14,255	0.01%
2023/09/07	3	77.93	0	0.00	77.70	3	14,309	0.02%
2023/09/06	3	77.97	0	0.00	77.80	3	14,359	0.02%
2023/09/04	1	77.20	0	0.00	77.30	1	14,516	0.01%
2023/09/01	0	78.00	1	77.60	77.70	-1	14,570	-0.01%
2023/08/30	1	78.40	0	0.00	78.50	1	14,722	0.01%
2023/08/28	0	0.00	1	79.00	78.70	-1	14,904	-0.01%
2023/08/25	1	79.70	1	78.90	78.90	0	14,987	0.00%
2023/08/24	7	79.97	16	79.81	80.10	-9	14,881	-0.06%
2023/08/23	0	0.00	1	78.50	78.70	-1	14,565	-0.01%
2023/08/22	7	77.50	0	0.00	77.80	7	14,486	0.05%
2023/08/21	2	77.30	0	0.00	76.70	2	14,343	0.01%
2023/08/18	1	76.50	0	0.00	76.90	1	14,225	0.01%
2023/08/17	0	0.00	2	76.85	77.30	-2	14,094	-0.01%
2023/08/10	4	75.93	66	75.53	76.10	-62	13,824	-0.45%
2023/08/09	0	0.00	1	77.40	78.40	-1	13,609	-0.01%
2023/08/08	3	77.47	0	0.00	77.50	3	13,510	0.02%
2023/08/07	2	77.15	0	77.00	76.70	2	13,417	0.01%
2023/08/04	0	0.00	2	76.50	76.70	-2	13,310	-0.02%
2023/08/02	0	76.90	1	75.90	75.80	-1	13,195	-0.01%
2023/08/01	65.1	76.71	1	76.30	76.20	64.1	13,033	0.49%
2023/07/31	2	77.10	0	0.00	76.40	2	12,942	0.02%
2023/07/28	5	78.30	0	0.00	78.70	5	12,711	0.04%
2023/07/27	2	77.60	5	78.12	77.50	-3	12,594	-0.02%
2023/07/26	4	79.10	1	79.60	78.80	3	12,450	0.02%
2023/07/25	4	80.58	3.5	80.94	80.20	0.5	12,303	0.00%
2023/07/24	4	79.00	1	79.30	78.80	3	11,989	0.03%
2023/07/21	2	76.60	0	0.00	76.60	2	11,653	0.02%
2023/07/20	9	76.44	7	76.67	76.10	2	11,433	0.02%
2023/07/19	34.5	80.35	32	79.42	76.80	2.5	11,091	0.02%
2023/07/18	101	87.38	135.1	88.38	84.20	-34.1	10,245	-0.33%	大買/大賣/
2023/07/17	1.1	81.90	239	81.86	81.90	-237.9	8,199	-2.90%	大賣/鉅額交易
2023/07/14	6	74.43	18	74.50	74.50	-12	7,719	-0.16%
2023/07/13	5	74.58	4	75.00	74.20	1	7,601	0.01%
2023/07/12	1	71.90	0	0.00	72.10	1	7,436	0.01%
2023/07/11	6	70.77	0	0.00	71.50	6	7,381	0.08%
2023/07/10	5	69.62	0	0.00	69.90	5	7,371	0.07%
2023/07/07	1	69.70	1	69.70	70.50	0	7,383	0.00%
2023/07/06	2	70.80	0	0.00	70.70	2	7,363	0.03%
2023/07/05	2	72.10	1	71.90	71.50	1	7,229	0.01%
2023/07/04	5	72.42	0	0.00	72.20	5	7,130	0.07%
2023/07/03	1	76.00	0	0.00	76.00	1	6,909	0.01%
2023/06/28	0	0.00	4	75.00	74.80	-4	6,578	-0.06%
2023/06/27	6	74.63	3	75.20	74.70	3	6,554	0.05%
2023/06/26	1.3	76.56	0	0.00	75.30	1.3	6,478	0.02%
2023/06/21	5	76.50	0	0.00	77.00	5	6,359	0.08%
2023/06/20	6	76.58	0	0.00	76.40	6	6,345	0.09%
2023/06/19	7	77.27	16	77.21	77.10	-9	6,266	-0.14%
2023/06/16	9	80.76	406	80.70	79.30	-397	6,128	-6.48%	大賣/鉅額交易
2023/06/14	1	78.00	5	78.10	78.00	-4	5,251	-0.08%
2023/06/13	1	78.20	1.8	77.83	78.00	-0.8	5,214	-0.02%
2023/06/12	1	77.70	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	0.00	1	77.90	78.10	-1	5,217	-0.02%
2023/06/08	30	77.97	0	0.00	77.40	30	5,167	0.58%
2023/06/07	1.4	77.65	0	0.00	78.20	1.4	5,067	0.03%
2023/06/06	1	77.90	1	77.40	77.50	0	4,999	0.00%
2023/06/05	46.4	77.70	6	77.83	78.00	40.4	4,932	0.82%
2023/06/02	2	77.20	1	77.60	77.10	1	4,767	0.02%
2023/06/01	1	74.90	0	0.00	75.70	1	4,541	0.02%
2023/05/31	3	75.23	3	75.43	75.30	0	4,480	0.00%
2023/05/30	5	75.00	0	0.00	75.00	5	4,343	0.12%
2023/05/26	0	0.00	1.1	74.19	74.50	-1.1	4,279	-0.03%
2023/05/18	2	72.35	0	0.00	72.40	2	3,997	0.05%
2023/05/17	0	0.00	4	72.23	72.30	-4	3,986	-0.10%
2023/05/16	3	70.87	0	0.00	71.30	3	3,882	0.08%
2023/05/12	3	69.47	0	0.00	69.70	3	3,871	0.08%
2023/05/11	0	0.00	2	70.70	70.70	-2	3,826	-0.05%
2023/05/09	1	70.20	1	70.30	70.50	0	3,837	0.00%
2023/05/08	1	70.30	0	0.00	70.30	1	3,910	0.03%
2023/05/04	1	69.90	0	0.00	70.20	1	3,961	0.03%
2023/05/03	0	0.00	1	70.10	70.20	-1	3,972	-0.03%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/28	1	69.70	0	0.00	70.00	1	4,147	0.02%
2023/04/26	0	0.00	2	69.35	69.70	-2	4,071	-0.05%
2023/04/20	0	0.00	3	70.03	70.10	-3	3,709	-0.08%
2023/04/14	0	0.00	1	69.90	70.20	-1	3,662	-0.03%
2023/04/13	5	70.30	0	0.00	70.30	5	3,653	0.14%
2023/04/12	1	70.60	0	0.00	70.60	1	3,635	0.03%
2023/04/11	141	70.20	2	69.60	70.40	139	3,604	3.86%	大買/鉅額交易
2023/04/07	0	0.00	2	70.40	70.40	-2	3,558	-0.06%
2023/04/06	1	70.30	5	70.06	70.50	-4	3,537	-0.11%
2023/03/31	0	0.00	7	69.89	69.70	-7	3,480	-0.20%
2023/03/30	0	0.00	5	69.82	69.90	-5	3,647	-0.14%
2023/03/29	59	69.60	4	69.75	69.90	55	3,876	1.42%
2023/03/28	1	69.40	1	69.80	69.50	0	4,095	0.00%
2023/03/27	5	69.90	2	69.90	69.90	3	4,367	0.07%
2023/03/23	2	69.65	0	0.00	69.80	2	4,667	0.04%
2023/03/22	0	0.00	2	69.40	69.40	-2	4,691	-0.04%
2023/03/21	0	0.00	1	69.10	69.30	-1	4,771	-0.02%
2023/03/17	0	67.90	0	0.00	67.90	0	4,828	0.00%
2023/03/16	0	0.00	40	67.20	67.40	-40	4,805	-0.83%
2023/03/15	6	67.07	1	66.80	66.60	5	4,826	0.10%
2023/03/14	0	0.00	14	68.67	69.00	-14	4,722	-0.30%
2023/03/07	5	69.00	10	69.59	69.90	-5	4,838	-0.10%
2023/03/06	0	0.00	0	68.60	69.00	0	4,816	0.00%
2023/03/03	1	68.20	0	0.00	68.30	1	4,817	0.02%
2023/02/24	0	0.00	4	68.38	68.00	-4	4,830	-0.08%
2023/02/23	0	0.00	1	68.20	68.50	-1	4,810	-0.02%
2023/02/17	0	0.00	1	67.30	67.50	-1	4,942	-0.02%
2023/02/13	0	0.00	5	66.90	67.10	-5	5,107	-0.10%
2023/02/10	1	66.00	0	0.00	66.60	1	5,092	0.02%
2023/02/08	5	66.40	0	0.00	66.20	5	5,142	0.10%
2023/02/06	1	65.90	0	0.00	66.10	1	5,186	0.02%
2023/01/30	0	0.00	30	65.00	65.60	-30	5,172	-0.58%
2023/01/09	0	0.00	1	64.50	64.80	-1	5,566	-0.02%
2023/01/04	11	63.68	0	0.00	63.50	11	5,611	0.20%
2023/01/03	0	0.00	2	63.30	63.70	-2	5,662	-0.04%
2022/12/29	1	63.60	0	0.00	63.80	1	5,728	0.02%
2022/12/27	0	0.00	1	63.50	63.60	-1	5,809	-0.02%
2022/12/23	1	64.00	0	0.00	64.20	1	5,962	0.02%
2022/12/21	10	63.55	0	0.00	63.70	10	5,819	0.17%
2022/12/20	10	63.20	0.1	63.00	63.60	10	5,618	0.18%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/15	0	0.00	2	63.20	63.50	-2	5,006	-0.04%
2022/12/13	100	62.80	0	0.00	63.20	100	5,120	1.95%
2022/12/08	0	0.00	2	62.30	62.20	-2	5,305	-0.04%
2022/12/05	2	61.60	0	0.00	63.50	2	5,390	0.04%
2022/11/30	0	0.00	1	61.20	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	10	61.00	61.50	-10	5,417	-0.18%
2022/11/28	0	0.00	1	60.00	60.70	-1	5,446	-0.02%
2022/11/23	1	59.30	0	0.00	59.20	1	5,519	0.02%
2022/11/17	0	0.00	1	60.40	60.30	-1	5,470	-0.02%
2022/11/14	10	60.46	5	60.38	60.40	5	5,454	0.09%
2022/11/11	0	0.00	5	59.36	60.00	-5	5,398	-0.09%
2022/11/04	1	56.60	0	0.00	56.90	1	5,440	0.02%
2022/11/02	1	57.70	0	0.00	57.50	1	5,429	0.02%
2022/11/01	1.1	58.41	2	58.75	58.40	-1	5,431	-0.02%
2022/10/31	1	57.90	2	58.25	59.00	-1	5,488	-0.02%
2022/10/28	0	0.00	0.1	57.05	56.70	-0.1	5,441	0.00%
2022/10/27	3	57.00	3	56.70	56.70	0	5,454	0.00%
2022/10/25	0	0.00	0.1	56.50	56.20	-0.1	5,495	0.00%
2022/10/24	1.2	56.88	0	0.00	56.90	1.2	5,554	0.02%
2022/10/20	12	55.38	10	55.13	55.90	2	5,525	0.04%
2022/10/19	2	56.40	0	0.00	56.70	2	5,397	0.04%
2022/10/18	2	57.20	0	0.00	56.60	2	5,355	0.04%
2022/10/13	0.5	56.92	0	0.00	57.20	0.5	5,384	0.01%
2022/10/12	3	57.30	0	0.00	57.30	3	5,438	0.06%
2022/09/28	0	0.00	4	59.50	59.20	-4	5,353	-0.07%
2022/09/26	1	59.50	2	59.90	59.30	-1	5,384	-0.02%
2022/09/16	0	0.00	1	63.10	63.50	-1	5,743	-0.02%
2022/09/15	0	0.00	1	63.80	63.70	-1	5,614	-0.02%
2022/09/13	1	64.80	3	64.60	65.50	-2	5,593	-0.04%
2022/09/12	1	63.80	0	0.00	63.90	1	5,592	0.02%
2022/09/07	0	0.00	2	64.30	64.40	-2	5,696	-0.04%
2022/09/02	2	62.65	0	0.00	62.10	2	5,585	0.04%
2022/08/29	0	0.00	2	63.10	63.30	-2	5,527	-0.04%
2022/08/22	0	0.00	5	63.70	64.20	-5	5,821	-0.09%
2022/08/15	5	63.20	1	63.20	63.00	4	5,812	0.07%
2022/08/12	1	64.20	3	64.57	64.50	-2	5,768	-0.03%
2022/08/11	2	63.70	2	64.30	63.70	0	5,763	0.00%
2022/08/09	0	0.00	5	62.70	62.70	-5	5,867	-0.09%
2022/08/08	1	61.70	0	0.00	62.10	1	5,938	0.02%
2022/08/05	5	62.02	0	0.00	62.00	5	6,189	0.08%
2022/08/02	0	0.00	1	62.10	63.00	-1	6,251	-0.02%
2022/07/29	0	0.00	1	62.20	62.20	-1	6,215	-0.02%
2022/07/27	1	61.00	0	0.00	61.60	1	6,113	0.02%
2022/07/22	1	60.40	1	60.80	60.90	0	6,252	0.00%
2022/07/21	0	0.00	2	59.90	60.50	-2	6,216	-0.03%
2022/07/19	2	58.20	0	0.00	58.80	2	6,289	0.03%
2022/07/15	1	58.70	0	0.00	58.70	1	6,324	0.02%
2022/07/14	0	0.00	2	59.00	59.20	-2	6,450	-0.03%
2022/07/08	1	57.50	0	57.80	57.40	1	6,420	0.02%
2022/07/07	0	56.60	3	56.20	56.70	-3	6,437	-0.05%
2022/07/05	0	56.60	0	0.00	56.40	0	6,465	0.00%
2022/07/04	6.1	55.91	1	57.00	55.70	5.1	6,456	0.08%
2022/06/30	8.5	58.30	0	0.00	57.00	8.5	6,414	0.13%
2022/06/29	2	67.20	2	66.90	66.80	0	6,015	0.00%
2022/06/28	0	0.00	0	69.00	68.20	0	5,905	0.00%
2022/06/16	0	0.00	1	69.40	68.80	-1	6,000	-0.02%
2022/06/13	0	0.00	13	68.70	68.70	-13	6,625	-0.20%
2022/06/06	0	0.00	1	69.30	69.50	-1	7,135	-0.01%
2022/06/01	2	69.35	5	69.40	69.20	-3	7,348	-0.04%
2022/05/30	0	0.00	3	68.00	68.30	-3	7,147	-0.04%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/25	2	66.00	0	0.00	65.90	2	7,231	0.03%
2022/05/23	0	0.00	1	65.40	65.30	-1	7,278	-0.01%
2022/05/20	0	0.00	1	65.40	65.30	-1	7,296	-0.01%
2022/05/18	1	65.10	0	0.00	65.20	1	7,214	0.01%
2022/05/16	1	64.20	0	0.00	64.20	1	7,123	0.01%
2022/05/13	6	64.52	2	64.50	64.60	4	7,048	0.06%
2022/05/12	0.3	67.90	0	0.00	67.70	0.3	6,802	0.00%
2022/05/10	0	0.00	2	69.20	69.70	-2	6,755	-0.03%
2022/05/09	0	0.00	21	69.56	69.40	-21	6,795	-0.31%
2022/05/06	0	0.00	1	70.20	70.60	-1	6,771	-0.01%
2022/04/29	0	0.00	2	70.00	70.30	-2	6,988	-0.03%
2022/04/28	1	69.20	1	68.90	69.40	0	7,031	0.00%
2022/04/27	1	70.20	3	70.20	69.90	-2	6,982	-0.03%
2022/04/26	0	0.00	2	71.35	71.30	-2	7,134	-0.03%
2022/04/25	0	0.00	1	70.20	70.50	-1	7,315	-0.01%
2022/04/21	1	71.60	0.3	71.40	71.90	0.7	7,147	0.01%
2022/04/20	0	0.00	4	70.50	70.70	-4	7,091	-0.06%
2022/04/18	0	0.00	6	70.47	70.50	-6	7,016	-0.09%
2022/04/06	0	0.00	2	71.60	71.60	-2	6,920	-0.03%
2022/03/31	1	72.10	5	72.50	72.40	-4	6,919	-0.06%
2022/03/30	0	0.00	1	72.70	72.70	-1	6,873	-0.01%
2022/03/29	2	72.70	0	0.00	72.80	2	6,864	0.03%
2022/03/28	3	72.43	0	72.50	72.80	3	6,831	0.04%
2022/03/25	0	0.00	1	73.60	73.60	-1	6,816	-0.01%
2022/03/24	0	0.00	1	73.60	73.60	-1	6,793	-0.01%
2022/03/23	1	72.70	11	72.78	73.00	-10	6,702	-0.15%
2022/03/22	0	0.00	3	72.00	72.80	-3	6,628	-0.05%
2022/03/21	0	0.00	2	72.30	71.90	-2	6,518	-0.03%
2022/03/17	2	72.80	12	72.48	72.90	-10	6,112	-0.16%
2022/03/16	1	71.80	4	72.00	72.10	-3	5,956	-0.05%
2022/03/15	0	0.00	1	71.60	71.60	-1	5,852	-0.02%
2022/03/14	0	0.00	3	71.47	71.60	-3	5,755	-0.05%
2022/03/11	0	0.00	9	70.62	70.40	-9	5,584	-0.16%
2022/03/10	1	69.10	2	69.60	69.60	-1	5,413	-0.02%
2022/03/09	2	68.50	0	0.00	68.90	2	5,413	0.04%
2022/03/08	0.2	68.20	4	68.35	68.60	-3.8	5,452	-0.07%
2022/03/03	1	70.00	0	0.00	70.20	1	5,392	0.02%
2022/03/02	5	69.90	0	0.00	69.90	5	5,409	0.09%
2022/02/24	0	0.00	1	69.00	69.00	-1	5,286	-0.02%
2022/02/18	0	0.00	0.1	70.10	70.10	-0.1	5,306	0.00%
2022/02/17	0	0.00	2	70.10	70.30	-2	5,349	-0.04%
2022/02/14	1	69.50	1	69.40	69.60	0	5,494	0.00%
2022/02/11	0	0.00	1	70.30	70.60	-1	5,513	-0.02%
2022/02/10	0	0.00	1	70.60	70.80	-1	5,540	-0.02%
2022/02/09	1	70.00	5	69.90	70.80	-4	5,515	-0.07%
2022/02/07	4	69.03	0	0.00	69.60	4	5,471	0.07%
2022/01/25	10	69.79	0	0.00	69.90	10	5,829	0.17%
2022/01/24	0	0.00	1	70.30	70.80	-1	5,792	-0.02%
2022/01/21	1	70.20	1	69.80	70.40	0	5,745	0.00%
2022/01/20	0	0.00	6	70.73	70.90	-6	5,651	-0.11%
2022/01/19	1	70.70	4.1	70.87	71.00	-3.1	5,613	-0.06%
2022/01/18	5	70.20	20	69.87	70.40	-15	5,451	-0.28%
2022/01/14	1	69.30	1	69.00	69.00	0	5,171	0.00%
2022/01/13	1	68.90	0	0.00	69.30	1	5,198	0.02%
2022/01/12	1	69.10	1	69.10	69.30	0	5,218	0.00%
2022/01/11	1	68.80	13	68.98	69.10	-12	5,242	-0.23%
2022/01/10	1	68.50	0	0.00	68.80	1	5,236	0.02%
2022/01/07	7	68.76	4	68.80	69.10	3	5,255	0.06%
2022/01/06	1	68.90	0	0.00	69.30	1	5,247	0.02%
2022/01/05	0	0.00	10	68.92	68.90	-10	5,207	-0.19%
2022/01/04	10	68.28	0	0.00	68.30	10	5,251	0.19%
2022/01/03	11	69.15	6	68.92	68.90	5	5,199	0.10%
2021/12/30	8	69.06	0	0.00	69.10	8	5,216	0.15%
2021/12/29	16	69.25	0	0.00	69.30	16	5,230	0.31%
2021/12/28	13	68.90	11	69.26	69.40	2	5,246	0.04%
2021/12/27	4	68.90	15	69.00	69.00	-11	5,221	-0.21%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	1	68.50	3	68.63	68.70	-2	5,275	-0.04%
2021/12/22	1	68.60	2	68.50	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	14	68.63	68.70	-14	5,306	-0.26%
2021/12/20	1	68.00	10.1	68.30	68.50	-9.1	5,312	-0.17%
2021/12/16	1	67.80	3	67.90	67.90	-2	5,404	-0.04%
2021/12/15	1	67.50	0	0.00	67.70	1	5,462	0.02%
2021/12/14	0	0.00	1	67.60	67.50	-1	5,527	-0.02%
2021/12/13	3	67.77	0	0.00	67.40	3	5,502	0.05%
2021/12/09	0	0.00	6	67.80	68.00	-6	5,482	-0.11%
2021/12/08	0	0.00	4.5	67.03	67.10	-4.5	5,438	-0.08%
2021/12/07	0	0.00	0.5	66.90	66.80	-0.5	5,387	-0.01%
2021/12/03	2	66.20	0	0.00	66.40	2	5,382	0.04%
2021/12/02	6	66.67	0	0.00	66.40	6	5,331	0.11%
2021/12/01	0	0.00	2	66.80	66.90	-2	5,259	-0.04%
2021/11/30	14	66.90	0	0.00	66.60	14	5,250	0.27%
2021/11/29	1	66.80	0	0.00	67.00	1	5,112	0.02%
2021/11/26	1	67.50	0	0.00	67.30	1	5,111	0.02%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	0	0.00	6	68.45	68.20	-6	5,195	-0.12%
2021/11/19	2	68.00	4	68.20	68.10	-2	5,249	-0.04%
2021/11/18	4	68.25	15	68.40	68.30	-11	5,245	-0.21%
2021/11/17	2	68.15	0	0.00	68.00	2	5,224	0.04%
2021/11/16	0	0.00	1	68.20	68.40	-1	5,203	-0.02%
2021/11/15	0	0.00	1	68.00	68.00	-1	5,251	-0.02%
2021/11/12	24	67.14	0	0.00	67.70	24	5,276	0.45%
2021/11/11	36	67.77	0	0.00	67.90	36	5,244	0.69%
2021/11/10	2	68.45	0	0.00	68.40	2	5,304	0.04%
2021/11/09	3	68.20	6	68.88	69.00	-3	5,375	-0.06%
2021/11/08	18	68.33	1	68.70	68.50	17	5,461	0.31%
2021/11/05	6	68.57	1	68.50	69.00	5	5,496	0.09%
2021/11/04	1	69.60	13	69.29	69.30	-12	5,483	-0.22%
2021/11/03	0	0.00	5	69.54	69.50	-5	5,504	-0.09%
2021/11/02	20	70.05	53	69.78	69.30	-33	5,477	-0.60%
2021/11/01	10	67.61	1	67.60	68.10	9	5,329	0.17%
2021/10/29	134	67.70	0	0.00	68.00	134	5,344	2.51%	大買/鉅額交易
2021/10/28	1	67.70	15	67.83	67.90	-14	5,340	-0.26%
2021/10/27	5	67.52	6	67.50	67.70	-1	5,372	-0.02%
2021/10/26	1	67.20	0.2	67.60	67.90	0.8	5,448	0.01%
2021/10/25	8	67.13	0	0.00	67.10	8	5,456	0.15%
2021/10/22	0	0.00	1	67.20	67.40	-1	5,540	-0.02%
2021/10/21	3	67.87	0	0.00	67.40	3	5,629	0.05%
2021/10/20	2	68.15	3	68.40	67.80	-1	5,599	-0.02%
2021/10/19	6	67.93	0	0.00	67.90	6	5,613	0.11%
2021/10/18	1	67.70	1	67.70	67.80	0	5,644	0.00%
2021/10/15	4	67.35	0	0.00	67.70	4	5,681	0.07%
2021/10/14	0	0.00	2	68.00	67.40	-2	5,724	-0.03%
2021/10/13	0	0.00	30	67.73	67.80	-30	5,744	-0.52%
2021/10/12	3	67.53	1	67.30	67.70	2	5,787	0.03%
2021/10/08	0	0.00	1	66.90	66.80	-1	5,786	-0.02%
2021/10/06	2	66.00	4	66.13	66.50	-2	6,001	-0.03%
2021/10/04	0.1	66.10	2	66.35	66.10	-1.9	6,293	-0.03%
2021/10/01	1	66.10	0	0.00	66.00	1	6,320	0.02%
2021/09/30	1	65.90	0	0.00	67.00	1	6,337	0.02%
2021/09/29	5	65.54	0	0.00	65.80	5	6,376	0.08%
2021/09/28	0	66.60	0	0.00	66.50	0	6,517	0.00%
2021/09/27	4	67.10	0	0.00	67.20	4	6,647	0.06%
2021/09/24	0	0.00	8	67.54	67.10	-8	6,925	-0.12%
2021/09/23	1	65.70	6	65.98	66.10	-5	7,370	-0.07%
2021/09/22	1	64.50	3	65.23	65.60	-2	7,624	-0.03%
2021/09/15	1	64.80	0	0.00	64.60	1	7,936	0.01%
2021/09/14	50.2	65.10	0	0.00	64.50	50.2	8,037	0.62%
2021/09/10	1	64.30	0	0.00	65.00	1	8,303	0.01%
2021/09/09	2	64.10	0	0.00	64.20	2	8,495	0.02%
2021/09/08	5	64.44	0	0.00	64.40	5	8,506	0.06%
2021/09/07	0	0.00	13	65.15	65.10	-13	8,576	-0.15%
2021/09/03	1	65.00	2	65.00	65.30	-1	8,711	-0.01%
2021/09/02	3	64.80	1	64.80	64.50	2	8,730	0.02%
2021/09/01	1	64.90	0	0.00	64.90	1	8,760	0.01%
2021/08/31	2	64.50	13	64.89	64.80	-11	8,750	-0.13%
2021/08/30	2	64.55	0	0.00	64.60	2	8,683	0.02%
2021/08/27	2.5	64.68	0	0.00	64.70	2.5	8,706	0.03%
2021/08/25	16	64.33	0	0.00	64.30	16	8,778	0.18%
2021/08/24	9	64.94	0	0.00	64.90	9	8,764	0.10%
2021/08/23	2	64.50	0	0.00	64.50	2	8,846	0.02%
2021/08/20	4	64.55	0	0.00	64.20	4	8,974	0.04%
2021/08/19	5	64.00	3	64.30	64.50	2	9,122	0.02%
2021/08/18	6	63.88	1	64.10	64.10	5	9,144	0.05%
2021/08/17	13	64.23	0	0.00	64.50	13	9,221	0.14%
2021/08/16	16	64.99	3	65.20	64.50	13	9,212	0.14%
2021/08/13	8	65.88	0	0.00	65.70	8	9,230	0.09%
2021/08/12	16	66.98	7	66.79	66.60	9	9,300	0.10%
2021/08/11	4	67.68	0	0.00	67.80	4	9,333	0.04%
2021/08/05	6.1	68.60	5	68.70	68.80	1.1	9,788	0.01%
2021/08/04	0	0.00	0.1	67.20	67.20	-0.1	10,213	0.00%
2021/08/03	0	0.00	10	66.80	67.10	-10	10,434	-0.10%
2021/07/29	3	67.50	0	0.00	67.60	3	10,767	0.03%
2021/07/28	7	67.40	0	0.00	67.80	7	10,891	0.06%
2021/07/27	1	67.40	1	68.00	68.00	0	11,112	0.00%
2021/07/26	3	66.63	0	0.00	66.90	3	11,257	0.03%
2021/07/23	1	66.80	0	0.00	66.80	1	11,392	0.01%
2021/07/22	8	67.12	0	0.00	67.10	8	11,465	0.07%
2021/07/21	3	67.17	1	67.00	67.20	2	11,550	0.02%
2021/07/20	10	67.57	0	0.00	67.20	10	11,656	0.09%
2021/07/19	2	67.40	0	0.00	67.90	2	11,774	0.02%
2021/07/15	1	68.20	0	0.00	67.90	1	12,418	0.01%
2021/07/14	3	67.60	0	0.00	67.80	3	12,453	0.02%
2021/07/13	3	67.93	2	68.00	68.00	1	12,488	0.01%
2021/07/09	11	67.53	1	67.40	67.60	10	12,388	0.08%
2021/07/08	10	68.20	0	0.00	68.10	10	12,472	0.08%
2021/07/07	1	68.10	0	0.00	68.30	1	12,569	0.01%
2021/07/06	2	68.40	0	0.00	68.30	2	12,718	0.02%
2021/07/05	0.1	68.40	2	67.90	68.70	-1.9	12,813	-0.01%
2021/07/02	3	67.80	0	0.00	68.00	3	12,858	0.02%
2021/07/01	4	68.40	0	0.00	68.30	4	12,921	0.03%
2021/06/30	10	68.75	8	68.80	68.80	2	12,878	0.02%
2021/06/29	5	73.70	4	73.70	73.70	1	12,478	0.01%
2021/06/28	0	0.00	4	74.10	74.00	-4	12,325	-0.03%
2021/06/25	2	74.55	0	0.00	74.50	2	12,356	0.02%
2021/06/24	5	74.50	1	74.90	74.50	4	12,490	0.03%
2021/06/23	153	74.60	0	0.00	74.60	153	13,119	1.17%	大買/鉅額交易
2021/06/22	1	74.50	4	74.75	74.30	-3	13,325	-0.02%
2021/06/21	5	74.20	0	0.00	74.40	5	13,359	0.04%
2021/06/18	3	74.50	2	74.65	74.70	1	13,457	0.01%
2021/06/17	0	0.00	2	73.90	74.00	-2	13,494	-0.01%
2021/06/16	1	73.90	2	73.60	73.80	-1	13,793	-0.01%
2021/06/11	3	72.50	0	0.00	72.30	3	14,259	0.02%
2021/06/10	1	72.70	0	0.00	73.00	1	14,363	0.01%
2021/06/09	1	73.00	0	0.00	72.70	1	14,498	0.01%
2021/06/08	2	73.25	0	0.00	73.50	2	14,816	0.01%
2021/06/07	6	72.67	2	73.20	72.90	4	15,404	0.03%
2021/06/03	0	0.00	1	73.90	73.50	-1	15,584	-0.01%
2021/06/02	1	73.80	0	0.00	73.60	1	15,739	0.01%
2021/06/01	201	73.50	2	73.60	73.80	199	15,892	1.25%	大買/鉅額交易
2021/05/31	1	73.10	6	73.40	73.50	-5	15,999	-0.03%
2021/05/26	0	0.00	3	73.10	73.30	-3	16,505	-0.02%
2021/05/25	3	72.63	13	72.72	72.90	-10	16,687	-0.06%
2021/05/24	0	0.00	10	72.20	72.70	-10	16,815	-0.06%
2021/05/21	7	72.64	2	72.65	72.50	5	16,964	0.03%
2021/05/20	22	72.02	23	72.19	72.10	-1	17,089	-0.01%
2021/05/19	11	71.00	1	71.60	71.50	10	17,153	0.06%
2021/05/18	1	70.10	1	69.20	70.20	0	17,358	0.00%
2021/05/17	0	0.00	1	69.20	68.40	-1	17,964	-0.01%
2021/05/14	0	0.00	21	70.27	70.60	-21	17,941	-0.12%
2021/05/13	4	70.23	2	70.75	70.10	2	18,054	0.01%
2021/05/12	24	70.87	14	70.39	71.10	10	17,959	0.06%
2021/05/11	10	69.32	10	69.46	69.30	0	17,558	0.00%
2021/05/07	3	70.30	0	0.00	71.10	3	18,197	0.02%
2021/05/06	5	70.58	11	70.80	69.70	-6	19,274	-0.03%
2021/05/05	6	71.10	1	71.20	70.80	5	19,804	0.03%
2021/05/04	1	70.80	0	0.00	71.50	1	20,037	0.00%
2021/05/03	4	72.25	0	0.00	72.20	4	20,055	0.02%
2021/04/29	8	73.71	4	73.85	73.60	4	20,347	0.02%
2021/04/28	3	73.73	0	0.00	73.60	3	20,672	0.01%
2021/04/26	4	73.60	2	73.50	73.60	2	21,679	0.01%
2021/04/23	10	74.20	5	73.70	73.90	5	22,419	0.02%
2021/04/22	41.1	75.15	39	74.59	74.10	2.1	24,604	0.01%
2021/04/21	8	73.95	11.5	73.90	74.30	-3.5	25,484	-0.01%
2021/04/20	0	0.00	19	73.68	74.00	-19	26,144	-0.07%
2021/04/19	7	73.77	4	73.73	73.80	3	26,288	0.01%
2021/04/16	0	0.00	1	73.10	73.50	-1	26,368	0.00%
2021/04/15	3	73.27	12	73.09	73.00	-9	26,429	-0.03%
2021/04/14	2	72.55	3	72.67	73.20	-1	26,434	0.00%
2021/04/13	9	73.03	6	72.50	72.50	3	26,365	0.01%
2021/04/12	9	72.80	4	72.75	72.70	5	26,479	0.02%
2021/04/09	16	73.44	6	73.50	73.30	10	26,461	0.04%
2021/04/08	10	73.58	10	73.70	73.60	0	26,327	0.00%
2021/04/07	6	72.60	5	72.60	72.80	1	26,181	0.00%
2021/04/06	21.2	73.31	6	73.20	73.00	15.2	26,030	0.06%
2021/04/01	4	74.03	1	73.60	73.50	3	25,829	0.01%
2021/03/31	2	74.00	15	73.95	74.10	-13	25,726	-0.05%
2021/03/30	3	73.67	4.1	73.43	73.70	-1.1	25,623	0.00%
2021/03/29	4	73.60	10	73.94	73.60	-6	25,510	-0.02%
2021/03/26	229.2	73.93	1	74.00	73.80	228.2	25,357	0.90%	大買/鉅額交易
2021/03/25	8	75.53	3	75.23	75.70	5	24,820	0.02%
2021/03/24	2	74.25	8	74.55	74.20	-6	24,692	-0.02%
2021/03/23	3	73.67	0	0.00	74.00	3	24,594	0.01%
2021/03/22	5	74.24	1	74.20	74.00	4	24,491	0.02%
2021/03/19	1	74.40	10	74.30	75.00	-9	24,545	-0.04%
2021/03/18	7	74.19	10	74.13	74.30	-3	24,358	-0.01%
2021/03/17	0.1	72.80	2	72.15	72.30	-1.9	24,366	-0.01%
2021/03/16	8	71.93	5	71.90	71.50	3	24,370	0.01%
2021/03/12	7.1	71.33	2	71.30	71.40	5.1	24,426	0.02%
2021/03/11	44	71.61	3	71.10	72.00	41	24,483	0.17%
2021/03/10	1	74.50	1	74.10	73.90	0	23,998	0.00%
2021/03/09	1	72.90	1	72.80	72.80	0	23,975	0.00%
2021/03/08	10	73.80	30	73.60	73.20	-20	23,979	-0.08%
2021/03/05	10	73.82	0	0.00	73.50	10	23,936	0.04%
2021/03/04	7	74.44	0	0.00	74.30	7	23,982	0.03%
2021/03/02	188	73.94	181	74.15	73.90	7	23,861	0.03%	大買/大賣/
2021/02/26	4	74.80	10	75.00	74.60	-6	23,754	-0.03%
2021/02/25	304	75.90	300	75.90	75.90	4	23,456	0.02%	大買/大賣/
2021/02/24	4	75.98	26	76.30	76.00	-22	23,325	-0.09%
2021/02/23	7	75.04	0	0.00	75.10	7	23,270	0.03%
2021/02/22	3	76.00	0	0.00	75.80	3	23,118	0.01%
2021/02/19	1	76.10	1	76.00	76.10	0	22,985	0.00%
2021/02/18	7	75.36	5	75.60	75.40	2	22,853	0.01%
2021/02/17	31	75.63	3	75.57	75.20	28	22,678	0.12%
2021/02/05	13	78.62	1	78.40	78.40	12	22,274	0.05%
2021/02/04	9	78.91	2	78.80	78.90	7	22,157	0.03%
2021/02/03	4	78.43	8	78.00	78.20	-4	22,161	-0.02%
2021/02/02	4	78.65	2	78.45	78.10	2	22,341	0.01%
2021/02/01	185	77.99	182	77.42	78.00	3	22,368	0.01%	大買/大賣/
2021/01/29	5	82.16	6	80.73	78.40	-1	22,106	0.00%
2021/01/28	56	83.19	198.2	81.29	81.50	-142.2	21,406	-0.66%	大賣/鉅額交易
2021/01/27	144	80.98	13	80.51	81.10	131	20,213	0.65%	大買/鉅額交易
2021/01/26	9	78.58	7	78.77	77.70	2	19,412	0.01%
2021/01/25	2	77.80	10	78.00	78.00	-8	19,027	-0.04%
2021/01/22	6	76.43	52	75.71	77.60	-46	18,789	-0.24%
2021/01/21	64	77.79	14	77.31	77.00	50	18,280	0.27%
2021/01/20	256	76.12	228	77.26	76.00	28	17,816	0.16%	大買/大賣/
2021/01/19	7	78.97	2	79.25	79.00	5	17,029	0.03%
2021/01/18	15.2	78.93	12	78.72	79.00	3.2	16,570	0.02%
2021/01/15	17	81.96	14	81.65	80.40	3	15,678	0.02%
2021/01/14	119	77.58	129	77.53	77.90	-10	13,423	-0.07%	大買/大賣/
2021/01/13	10	69.52	6	70.78	70.90	4	12,034	0.03%
2021/01/12	4	67.83	2	67.50	67.50	2	11,175	0.02%
2021/01/11	5	66.70	0	0.00	67.30	5	10,964	0.05%
2021/01/08	0	0.00	1	67.30	67.40	-1	10,765	-0.01%
2021/01/07	4	66.80	0	0.00	66.80	4	10,613	0.04%
2021/01/06	303	66.60	0	0.00	66.70	303	10,633	2.85%	大買/鉅額交易
2021/01/05	5	66.90	0	0.00	66.80	5	10,501	0.05%
2021/01/04	7	67.76	8	67.55	68.00	-1	10,269	-0.01%
2020/12/31	0	0.00	6	67.50	67.30	-6	10,070	-0.06%
2020/12/30	1	67.00	5	67.10	67.50	-4	10,034	-0.04%
2020/12/29	2	67.80	0	0.00	67.10	2	9,957	0.02%
2020/12/28	0	0.00	1	68.00	68.00	-1	9,906	-0.01%
2020/12/25	1	67.30	2	67.80	67.80	-1	9,956	-0.01%
2020/12/23	1	66.50	0	0.00	66.80	1	9,889	0.01%
2020/12/22	2	66.60	0	0.00	66.20	2	9,905	0.02%
2020/12/21	156	66.19	159	65.30	66.20	-3	9,896	-0.03%	大買/大賣/
2020/12/18	2	68.00	4	67.70	66.70	-2	9,762	-0.02%
2020/12/17	1	67.80	0	0.00	67.90	1	9,618	0.01%
2020/12/16	1	68.10	2	68.30	68.50	-1	9,602	-0.01%
2020/12/15	0	0.00	1	67.30	67.30	-1	9,669	-0.01%
2020/12/14	1	69.90	0	0.00	69.60	1	9,443	0.01%
2020/12/11	1	70.00	1	70.60	69.90	0	9,331	0.00%
2020/12/08	5	68.50	0	0.00	68.40	5	8,606	0.06%
2020/12/07	0	0.00	2	67.90	68.80	-2	8,455	-0.02%
2020/12/04	0	0.00	2	66.60	66.60	-2	8,094	-0.02%
2020/12/03	0	0.00	2	66.20	66.10	-2	8,018	-0.02%
2020/12/02	2	66.10	0	0.00	66.40	2	7,971	0.03%
2020/11/30	4	65.30	0	0.00	65.30	4	7,741	0.05%
2020/11/25	5	66.30	1	66.30	65.90	4	7,510	0.05%
2020/11/24	1	66.40	2	66.20	66.20	-1	7,477	-0.01%
2020/11/23	2	66.10	1	66.20	65.90	1	7,358	0.01%
2020/11/20	1	65.60	13	66.45	65.60	-12	7,246	-0.17%
2020/11/18	0	0.00	1	65.10	65.30	-1	7,205	-0.01%
2020/11/17	0	0.00	1	64.70	65.00	-1	7,243	-0.01%
2020/11/16	5	64.94	32	64.81	65.00	-27	7,368	-0.37%
2020/11/13	1	63.60	0	0.00	64.10	1	7,365	0.01%
2020/11/11	0	0.00	3	61.70	62.50	-3	7,841	-0.04%
2020/11/10	111	60.30	112	60.35	60.30	-1	8,501	-0.01%	大買/大賣/
2020/11/03	0	0.00	1	62.20	62.40	-1	8,181	-0.01%
2020/10/30	3	61.40	0	0.00	61.50	3	8,537	0.04%
2020/10/29	0	0.00	1	61.80	61.90	-1	8,543	-0.01%
2020/10/28	5	62.40	0	0.00	62.30	5	8,639	0.06%
2020/10/27	6	62.12	0.1	62.50	62.50	5.9	8,706	0.07%
2020/10/26	5.1	62.30	0	0.00	62.30	5.1	8,767	0.06%
2020/10/22	6	62.22	0	0.00	62.30	6	8,865	0.07%
2020/10/20	5	63.30	0	0.00	63.50	5	8,922	0.06%
2020/10/16	3	63.07	0	0.00	63.10	3	9,136	0.03%
2020/10/14	2	64.30	0	0.00	63.70	2	9,365	0.02%
2020/10/08	4	63.90	13	63.80	64.00	-9	9,392	-0.10%
2020/10/06	0	0.00	2	63.80	63.80	-2	9,513	-0.02%
2020/09/30	0	0.00	1	63.50	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	2	62.95	62.90	-2	9,763	-0.02%
2020/09/25	1	61.50	0	0.00	61.30	1	9,978	0.01%
2020/09/24	6	61.67	0	0.00	61.50	6	10,068	0.06%
2020/09/23	1	62.80	1	63.20	63.00	0	10,071	0.00%
2020/09/22	1	63.90	1	63.90	63.20	0	10,826	0.00%
2020/09/21	7	64.34	0	0.00	64.20	7	11,198	0.06%
2020/09/18	0	0.00	7	64.54	65.60	-7	11,465	-0.06%
2020/09/17	1	64.40	0	0.00	63.90	1	11,566	0.01%
2020/09/14	0	0.00	10	63.70	63.80	-10	12,033	-0.08%
2020/09/11	3	63.20	0	0.00	62.80	3	12,060	0.02%
2020/09/10	1	62.90	0	0.00	62.80	1	12,134	0.01%
2020/09/08	8	62.80	0	0.00	63.10	8	12,530	0.06%
2020/09/04	2	63.40	0	0.00	63.60	2	12,959	0.02%
2020/09/03	0	0.00	7	63.86	63.70	-7	13,012	-0.05%
2020/09/02	1	63.50	0	0.00	63.70	1	13,103	0.01%
2020/09/01	2	63.60	0	0.00	63.50	2	13,101	0.02%
2020/08/31	3	62.77	0	0.00	62.50	3	13,183	0.02%
2020/08/28	2	62.85	0	0.00	62.90	2	13,242	0.02%
2020/08/24	10	63.32	0	0.00	63.30	10	13,484	0.07%
2020/08/21	4	64.35	1	64.80	64.40	3	13,382	0.02%
2020/08/19	2	66.70	3	67.50	66.60	-1	13,179	-0.01%
2020/08/18	4	68.43	0	0.00	67.70	4	13,092	0.03%
2020/08/17	2	69.35	9	69.81	69.10	-7	13,050	-0.05%
2020/08/14	8	66.51	7	66.73	66.70	1	12,536	0.01%
2020/08/10	0	0.00	2	63.70	63.60	-2	12,418	-0.02%
2020/08/05	0	0.00	3	64.07	63.40	-3	12,453	-0.02%
2020/08/04	0	0.00	2	62.60	63.80	-2	12,389	-0.02%
2020/08/03	1	61.80	1	62.30	62.10	0	12,256	0.00%
2020/07/31	36	61.47	36	61.66	61.70	0	12,209	0.00%
2020/07/30	2	60.85	0	0.00	61.30	2	12,140	0.02%
2020/07/24	8	61.44	0	0.00	61.20	8	12,241	0.07%
2020/07/23	3	62.60	0	0.00	62.20	3	12,237	0.02%
2020/07/22	0	0.00	10	61.90	61.90	-10	12,201	-0.08%
2020/07/21	0	0.00	13	61.58	61.20	-13	12,219	-0.11%
2020/07/20	13	61.65	0	0.00	61.50	13	12,115	0.11%
2020/07/16	6	64.00	0	0.00	64.10	6	12,076	0.05%
2020/07/15	6	64.23	0	0.00	63.90	6	12,107	0.05%
2020/07/13	1	64.40	0	0.00	64.80	1	12,260	0.01%
2020/07/10	1	64.00	0	0.00	63.70	1	12,339	0.01%
2020/07/08	1	65.00	1	65.10	65.10	0	12,351	0.00%
2020/07/06	2	66.80	0	0.00	66.50	2	12,140	0.02%
2020/07/03	0	0.00	1	66.10	66.10	-1	12,122	-0.01%
2020/07/02	0	0.00	3	65.10	65.30	-3	12,087	-0.02%
2020/07/01	1	64.50	1	64.50	64.50	0	12,103	0.00%
2020/06/30	16	64.64	1	64.30	64.00	15	12,039	0.12%
2020/06/29	24	70.15	13	69.80	69.80	11	11,418	0.10%
2020/06/24	0	0.00	4	70.15	70.10	-4	11,148	-0.04%
2020/06/22	3	70.20	0	0.00	70.10	3	10,980	0.03%
2020/06/18	1	68.90	0	0.00	68.90	1	10,687	0.01%
2020/06/17	0	0.00	1	68.60	68.60	-1	10,682	-0.01%
2020/06/12	11	67.44	1	67.50	69.10	10	10,733	0.09%
2020/06/11	5	69.40	9	69.11	67.80	-4	10,583	-0.04%
2020/06/05	3	66.07	11	66.21	66.30	-8	10,372	-0.08%
2020/06/04	1	66.60	0	0.00	66.40	1	10,458	0.01%
2020/06/03	0	0.00	11	66.46	66.10	-11	10,478	-0.10%
2020/06/02	0	0.00	1	65.10	65.10	-1	10,380	-0.01%
2020/06/01	5	64.00	0	0.00	64.20	5	10,357	0.05%
2020/05/28	1	62.00	0	0.00	61.50	1	10,282	0.01%
2020/05/27	1	62.00	0	0.00	62.00	1	10,402	0.01%
2020/05/26	10	62.04	0	0.00	62.00	10	10,471	0.10%
2020/05/25	0	0.00	5	61.50	61.50	-5	10,386	-0.05%
2020/05/22	6	60.67	1	60.90	60.70	5	10,385	0.05%
2020/05/20	1	61.10	0	0.00	61.00	1	10,203	0.01%
2020/05/19	2	62.10	0	0.00	61.10	2	10,136	0.02%
2020/05/15	12	62.70	1	62.60	62.60	11	9,872	0.11%
2020/05/11	0	0.00	25	66.86	66.90	-25	9,223	-0.27%
2020/05/05	0	0.00	1	65.50	65.30	-1	9,168	-0.01%
2020/04/29	0	0.00	4	65.50	65.50	-4	9,145	-0.04%
2020/04/21	0	0.00	11	63.20	63.20	-11	8,908	-0.12%
2020/04/17	0	0.00	102	65.11	65.10	-102	8,824	-1.16%	大賣/鉅額交易
2020/04/16	0	0.00	1	64.80	65.00	-1	8,673	-0.01%
2020/04/15	0	0.00	5	64.90	64.80	-5	8,597	-0.06%
2020/04/13	1	61.60	1	62.40	62.00	0	8,480	0.00%
2020/04/09	6	61.90	11	62.10	61.80	-5	8,497	-0.06%
2020/04/08	0	0.00	6	62.03	62.50	-6	8,461	-0.07%
2020/04/07	8	61.95	7	62.86	61.80	1	8,374	0.01%
2020/04/06	0	0.00	3	61.03	61.60	-3	8,244	-0.04%
2020/04/01	11	58.91	12	58.60	58.40	-1	8,028	-0.01%
2020/03/31	14	58.17	8	59.55	58.00	6	7,929	0.08%
2020/03/30	0	0.00	1	58.50	59.30	-1	7,705	-0.01%
2020/03/27	22	60.28	0	0.00	60.10	22	7,575	0.29%
2020/03/26	0	0.00	1	55.20	55.10	-1	7,245	-0.01%
2020/03/25	0	0.00	3	55.10	54.90	-3	7,265	-0.04%
2020/03/24	0	0.00	1	52.20	51.90	-1	7,242	-0.01%
2020/03/23	1	49.75	0	0.00	48.20	1	7,341	0.01%
2020/03/19	11	49.41	0	0.00	48.10	11	7,245	0.15%
2020/03/18	0	0.00	12	50.67	50.30	-12	7,137	-0.17%
2020/03/17	102	51.32	2	50.80	50.70	100	7,143	1.40%	大買/
2020/03/16	2	55.00	0	0.00	52.60	2	7,083	0.03%
2020/03/13	1	54.10	0	0.00	55.30	1	7,017	0.01%
2020/03/12	5	57.68	0	0.00	56.80	5	6,839	0.07%
2020/03/11	3	60.80	0	0.00	59.40	3	6,756	0.04%
2020/03/10	2	60.80	2	59.70	60.30	0	6,727	0.00%
2020/03/05	1	62.80	0	0.00	62.90	1	6,605	0.02%
2020/03/03	1	61.20	0	0.00	61.00	1	6,584	0.02%
2020/02/27	1	62.70	0	0.00	62.70	1	6,430	0.02%
2020/02/26	1	64.30	6	63.70	64.20	-5	6,378	-0.08%
2020/02/25	0	0.00	8	64.60	64.70	-8	6,416	-0.12%
2020/02/24	1	64.70	0	0.00	64.50	1	6,523	0.02%
2020/02/12	1	65.30	0	0.00	65.30	1	8,661	0.01%
2020/02/11	5	65.00	0	0.00	65.50	5	9,655	0.05%
2020/02/10	151	64.05	0	0.00	64.70	151	9,654	1.56%	大買/鉅額交易
2020/02/06	4	65.63	520.4	65.56	66.60	-516.4	9,648	-5.35%	大賣/鉅額交易
2020/02/05	1	64.80	0	0.00	64.80	1	9,685	0.01%
2020/02/04	0	0.00	430	65.21	64.80	-430	9,735	-4.42%	大賣/鉅額交易
2020/02/03	95	61.20	1	64.70	63.90	94	9,818	0.96%
2020/01/31	4	62.80	0	0.00	63.60	4	9,843	0.04%
2020/01/30	703	63.28	2	63.40	62.80	701	9,970	7.03%	大買/鉅額交易
2020/01/09	2	67.00	0	0.00	67.40	2	10,402	0.02%
2020/01/07	0	0.00	1	68.00	68.30	-1	10,325	-0.01%
2020/01/03	3	68.00	0.1	68.10	68.20	2.9	10,280	0.03%
2020/01/02	1	68.50	0	0.00	68.60	1	10,267	0.01%
2019/12/30	0	0.00	5	69.00	68.80	-5	10,280	-0.05%
2019/12/27	0	0.00	5	69.40	69.40	-5	10,289	-0.05%
2019/12/26	7	69.14	1	69.10	69.20	6	10,324	0.06%
2019/12/25	0	0.00	6	69.00	69.30	-6	10,395	-0.06%
2019/12/24	1	69.90	0	0.00	69.20	1	10,415	0.01%
2019/12/19	9	70.30	0	0.00	70.20	9	10,340	0.09%
2019/12/18	10	71.00	18	70.79	71.10	-8	10,264	-0.08%
2019/12/17	0	0.00	1	69.00	69.80	-1	10,110	-0.01%
2019/12/13	2	68.60	0	0.00	68.80	2	10,081	0.02%
2019/12/10	0	0.00	1	68.90	68.90	-1	9,860	-0.01%
2019/12/09	0	0.00	2	68.40	68.40	-2	9,870	-0.02%
2019/12/06	1	68.90	0	0.00	69.00	1	9,834	0.01%
2019/12/04	1	69.20	1	68.80	69.00	0	9,768	0.00%
2019/12/03	1	69.00	0	0.00	69.10	1	9,735	0.01%
2019/12/02	0	0.00	2	67.30	67.50	-2	9,595	-0.02%
2019/11/29	0	0.00	13	68.25	68.00	-13	9,533	-0.14%
2019/11/27	10	69.56	20	69.70	69.70	-10	9,548	-0.10%
2019/11/25	0	0.00	1	69.80	69.90	-1	9,335	-0.01%
2019/11/21	2	70.20	8	70.31	71.30	-6	9,256	-0.06%
2019/11/20	2	70.90	13	71.37	71.00	-11	9,097	-0.12%
2019/11/19	0	0.00	3	70.63	70.70	-3	8,977	-0.03%
2019/11/18	7	70.16	0	0.00	70.00	7	8,747	0.08%
2019/11/15	3	70.20	0	0.00	69.80	3	8,659	0.03%
2019/11/14	2	70.50	52	69.38	70.00	-50	8,545	-0.59%
2019/11/13	2	70.10	5	69.98	70.00	-3	8,312	-0.04%
2019/11/12	82	68.22	1	68.50	68.60	81	7,853	1.03%
2019/11/11	9	67.58	46	67.18	66.70	-37	7,394	-0.50%
2019/11/08	42	65.97	213	67.23	67.30	-171	7,023	-2.43%	大賣/鉅額交易
2019/11/04	0	0.00	4	60.80	61.10	-4	6,224	-0.06%
2019/10/31	0	0.00	31	59.44	59.30	-31	6,190	-0.50%
2019/10/30	5	60.76	0	0.00	60.40	5	6,095	0.08%
2019/10/29	2	60.50	0	0.00	60.70	2	6,217	0.03%
2019/10/25	1	59.30	4	59.40	59.60	-3	6,204	-0.05%
2019/10/24	7	59.31	8	59.05	59.30	-1	6,228	-0.02%
2019/10/22	2	59.00	1	58.90	58.50	1	6,216	0.02%
2019/10/21	0	0.00	0	58.20	58.30	0	6,157	0.00%
2019/10/18	29	58.80	16	58.41	58.00	13	6,074	0.21%
2019/10/17	3	56.77	11	56.73	57.30	-8	5,714	-0.14%
2019/10/16	0	0.00	0.2	55.20	55.50	-0.2	5,511	0.00%
2019/10/15	0	0.00	1	55.00	55.10	-1	5,528	-0.02%
2019/10/14	1	55.70	1	55.20	55.00	0	5,583	0.00%
2019/10/08	0	0.00	5	55.70	55.10	-5	5,520	-0.09%
2019/10/07	0	0.00	3	55.27	55.50	-3	5,520	-0.05%
2019/10/03	1	54.70	0	0.00	54.60	1	5,499	0.02%
2019/09/25	0	0.00	2	54.20	54.70	-2	5,464	-0.04%
2019/09/19	2	54.50	0	0.00	54.60	2	5,456	0.04%
2019/09/18	0	0.00	1	54.40	54.70	-1	5,436	-0.02%
2019/09/12	0	0.00	2	53.40	53.40	-2	5,472	-0.04%
2019/09/06	10	52.90	0	0.00	52.80	10	5,458	0.18%
2019/09/02	0	0.00	39	52.60	52.20	-39	5,567	-0.70%
2019/08/30	39	52.02	2	52.10	52.40	37	5,581	0.66%
2019/08/26	0	0.00	3	50.00	50.00	-3	5,427	-0.06%
2019/08/21	0	0.00	1	51.20	51.30	-1	5,627	-0.02%
2019/08/14	0	0.00	1	51.20	50.70	-1	5,523	-0.02%
2019/08/13	0	0.00	50	50.58	50.50	-50	5,505	-0.91%
2019/08/12	50	50.47	0	0.00	50.60	50	5,493	0.91%
2019/08/08	2	48.10	0	0.00	48.00	2	5,414	0.04%
2019/08/07	3	48.03	0	0.00	48.00	3	5,477	0.05%
2019/08/05	0	0.00	1	49.00	48.45	-1	5,533	-0.02%
2019/08/02	8	49.76	0	0.00	49.70	8	5,541	0.14%
2019/07/31	3	51.33	0	0.00	50.90	3	6,001	0.05%
2019/07/30	0	0.00	2	56.75	56.00	-2	5,782	-0.03%
2019/07/26	6	57.50	0	0.00	57.50	6	5,731	0.10%
2019/07/25	3	57.10	0	0.00	57.40	3	5,669	0.05%
2019/07/23	4	55.90	1	55.90	55.90	3	5,669	0.05%
2019/07/22	3	55.80	0	0.00	55.80	3	5,704	0.05%
2019/07/19	1	55.80	0	0.00	55.60	1	5,719	0.02%
2019/07/16	0	0.00	2	56.20	56.30	-2	5,932	-0.03%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/06/26	0	0.00	1	53.80	54.00	-1	7,916	-0.01%
2019/06/20	0	0.00	4	54.00	54.10	-4	7,932	-0.05%
2019/06/13	2	51.60	0	0.00	51.50	2	7,969	0.03%
2019/06/10	0	0.00	0.4	50.40	50.30	-0.4	8,293	-0.01%
2019/06/03	2	51.15	0	0.00	51.20	2	8,513	0.02%
2019/05/31	0	0.00	8	51.00	51.50	-8	8,517	-0.09%
2019/05/30	8	50.90	1	51.00	51.10	7	8,440	0.08%
2019/05/29	2	49.20	0	0.00	49.40	2	8,432	0.02%
2019/05/28	0	0.00	1	50.60	50.00	-1	8,395	-0.01%
2019/05/27	1	50.80	0	0.00	50.60	1	8,375	0.01%
2019/05/24	2	50.40	0	0.00	50.50	2	8,474	0.02%
2019/05/22	1	50.40	0	0.00	50.50	1	8,627	0.01%
2019/05/16	0	0.00	2	50.10	49.95	-2	8,820	-0.02%
2019/05/15	2	51.00	1	50.90	50.90	1	8,787	0.01%
2019/05/14	1	50.60	0	0.00	50.80	1	8,743	0.01%
2019/05/10	105	51.70	103	51.45	51.70	2	8,645	0.02%	大買/大賣/
2019/05/09	117	51.99	115	51.25	52.00	2	8,585	0.02%	大買/大賣/
2019/05/08	2	53.95	2	54.15	53.50	0	8,315	0.00%
2019/05/07	151	57.53	0	0.00	57.20	151	8,026	1.88%	大買/鉅額交易
2019/05/06	2	57.60	0	0.00	57.00	2	8,125	0.02%
2019/04/30	1	58.00	0	0.00	58.30	1	7,912	0.01%
2019/04/24	2	59.60	2	59.20	59.40	0	7,862	0.00%
2019/04/23	2	59.00	2	58.00	59.10	0	7,782	0.00%
2019/04/22	0	0.00	2	59.30	58.90	-2	7,733	-0.03%
2019/04/19	5	60.50	1	59.80	60.10	4	7,713	0.05%
2019/04/18	1	62.20	10	61.82	60.90	-9	7,671	-0.12%
2019/04/17	10	62.58	141	62.50	61.10	-131	7,539	-1.74%	大賣/鉅額交易
2019/04/16	148	59.66	5	59.70	60.90	143	7,192	1.99%	大買/鉅額交易
2019/04/15	1	55.20	1	54.90	55.50	0	6,540	0.00%
2019/04/10	2	54.20	0	0.00	54.20	2	6,413	0.03%
2019/04/09	0	0.00	3	53.93	54.30	-3	6,410	-0.05%
2019/04/01	0	0.00	1	53.30	53.00	-1	6,228	-0.02%
2019/03/28	1	52.50	0	0.00	53.00	1	6,067	0.02%
2019/03/27	1	52.50	0	0.00	52.50	1	6,037	0.02%
2019/03/18	5	51.64	2	51.75	51.90	3	5,967	0.05%
2019/03/15	1	52.30	0	0.00	52.40	1	5,896	0.02%
2019/03/13	0	0.00	1	54.90	54.90	-1	5,595	-0.02%
2019/03/12	1	54.80	1	54.90	54.90	0	5,551	0.00%
2019/03/11	0	0.00	2	53.60	53.90	-2	5,506	-0.04%
2019/03/08	2	52.45	0	0.00	52.50	2	5,387	0.04%
2019/03/06	0	0.00	2	52.20	52.40	-2	5,427	-0.04%
2019/03/05	0	0.00	0	52.50	52.30	0	5,536	0.00%
2019/03/04	1	51.80	0	0.00	51.80	1	5,537	0.02%
2019/02/26	100	53.60	0	0.00	53.00	100	5,490	1.82%
2019/02/21	1	52.90	1	52.50	52.50	0	5,238	0.00%
2019/02/20	1	52.70	0	52.50	52.50	1	5,169	0.02%
2019/02/19	6	51.55	0	0.00	51.50	6	5,040	0.12%
2019/02/18	2	51.50	0	0.00	51.20	2	5,006	0.04%
2019/02/13	1	50.90	0	0.00	50.70	1	5,154	0.02%
2019/02/12	1	50.50	0	0.00	51.00	1	5,228	0.02%
2019/01/30	0	0.00	2	51.60	51.80	-2	5,336	-0.04%
2019/01/28	1	51.10	14	51.40	51.50	-13	5,462	-0.24%
2019/01/25	14	50.71	0	0.00	51.00	14	5,457	0.26%
2019/01/21	0	0.00	10	49.25	49.00	-10	5,495	-0.18%
2019/01/18	1	48.75	0	0.00	48.95	1	5,526	0.02%
2019/01/16	10	48.95	0	0.00	48.90	10	5,539	0.18%
2019/01/08	0	0.00	2	47.35	47.40	-2	5,403	-0.04%
2019/01/07	5	48.50	5	48.71	48.50	0	5,269	0.00%
2019/01/04	54	48.50	54	48.39	48.50	0	5,286	0.00%
2019/01/03	15	49.60	15	49.52	49.60	0	5,461	0.00%
2018/12/21	10	50.30	8	49.80	50.40	2	5,986	0.03%
2018/12/19	0	0.00	2	50.90	50.90	-2	6,290	-0.03%
2018/12/17	3	51.30	1	50.70	51.30	2	6,491	0.03%
2018/12/14	0	0.00	1	50.40	50.70	-1	6,565	-0.02%
2018/12/11	0	0.00	10	50.20	50.30	-10	6,679	-0.15%
2018/12/06	39	50.11	37	50.38	50.10	2	7,050	0.03%
2018/11/29	0	0.00	1	52.90	52.40	-1	7,230	-0.01%
2018/11/28	1	53.40	2	53.00	53.00	-1	7,195	-0.01%
2018/11/23	8	50.21	3	50.00	49.70	5	7,236	0.07%
2018/11/22	2	50.90	0	0.00	50.10	2	7,204	0.03%
2018/11/21	0	0.00	1	50.70	51.20	-1	7,211	-0.01%
2018/11/15	44	50.30	42	50.59	50.30	2	7,281	0.03%
2018/11/13	1	50.90	0	0.00	51.20	1	7,356	0.01%
2018/11/12	5	51.40	0	0.00	51.10	5	7,337	0.07%
2018/11/09	15	52.19	14	51.00	52.20	1	7,313	0.01%
2018/11/07	0	0.00	1	51.10	51.30	-1	7,148	-0.01%
2018/11/06	50	52.03	45	52.81	51.90	5	7,093	0.07%
2018/11/05	10	54.50	0	0.00	54.40	10	7,198	0.14%
2018/10/30	0	0.00	21	55.30	54.40	-21	7,357	-0.29%
2018/10/29	21	57.08	0	0.00	55.30	21	7,450	0.28%
2018/10/25	0	0.00	3	53.43	54.10	-3	7,509	-0.04%
2018/10/24	2	55.50	0	0.00	54.60	2	7,636	0.03%
2018/10/19	0	0.00	1	56.60	57.50	-1	8,008	-0.01%
2018/10/18	2	57.50	0	0.00	57.20	2	8,069	0.02%
2018/10/17	0	0.00	9	57.30	56.80	-9	8,128	-0.11%
2018/10/16	21	56.87	12	56.73	56.80	9	8,138	0.11%
2018/10/12	2	53.60	2	53.00	53.90	0	8,204	0.00%
2018/10/11	202	54.20	0	0.00	53.80	202	8,194	2.47%	大買/鉅額交易
2018/10/05	1	60.00	1	60.60	61.30	0	8,095	0.00%
2018/10/03	1	60.60	0	0.00	60.50	1	7,961	0.01%
2018/10/02	2	61.15	0	0.00	61.00	2	7,960	0.03%
2018/09/28	3	60.50	0	0.00	61.10	3	7,917	0.04%
2018/09/26	1	62.00	1	62.10	62.10	0	7,624	0.00%
2018/09/21	3	62.57	0	0.00	65.10	3	7,541	0.04%
2018/09/20	0	0.00	1	63.70	63.60	-1	7,445	-0.01%
2018/09/18	1	64.20	2	64.65	64.90	-1	7,627	-0.01%
2018/09/17	8	65.60	8	65.73	65.80	0	7,730	0.00%
2018/09/13	1	60.80	0	0.00	60.90	1	7,565	0.01%
2018/09/12	1	60.20	0	0.00	60.10	1	7,568	0.01%
2018/09/11	0	0.00	2	59.40	59.90	-2	7,571	-0.03%
2018/09/10	2	58.80	0	0.00	58.80	2	7,639	0.03%
2018/09/07	1	61.10	0	0.00	61.20	1	7,704	0.01%
2018/09/06	2	62.65	0	0.00	62.50	2	7,709	0.03%
2018/09/04	0	0.00	2	64.85	64.90	-2	7,697	-0.03%
2018/08/31	1	64.20	0	0.00	66.20	1	7,945	0.01%
2018/08/24	0	0.00	0	64.10	63.70	0	8,186	0.00%
2018/08/20	0	0.00	3	66.07	65.60	-3	8,393	-0.04%
2018/08/17	2	66.00	0	0.00	65.40	2	8,433	0.02%
2018/08/16	1	67.20	0	0.00	66.50	1	8,397	0.01%
2018/08/14	2	68.35	0	0.00	68.50	2	8,448	0.02%
2018/08/13	1	68.20	1	68.70	67.80	0	8,510	0.00%
2018/08/10	1	68.80	0	0.00	69.00	1	8,628	0.01%
2018/08/07	1	66.50	1	66.50	66.60	0	8,454	0.00%
2018/08/06	2	66.65	2	65.85	66.00	0	8,446	0.00%
2018/07/31	1	67.70	0	0.00	68.10	1	8,505	0.01%
2018/07/30	2	66.20	0	0.00	66.50	2	8,359	0.02%
2018/07/26	0	0.00	1	67.60	67.90	-1	8,051	-0.01%
2018/07/25	0	0.00	1	68.70	68.70	-1	7,970	-0.01%
2018/07/24	1	69.10	2	68.90	69.10	-1	7,906	-0.01%
2018/07/23	1	69.30	0	0.00	69.30	1	7,861	0.01%
2018/07/20	3	68.73	0	0.00	68.40	3	7,839	0.04%
2018/07/18	0	0.00	1	67.10	67.20	-1	7,784	-0.01%
2018/07/13	45	63.80	0	0.00	64.00	45	7,622	0.59%
2018/07/02	155	62.80	0	0.00	62.70	155	8,029	1.93%	大買/鉅額交易
2018/06/22	1	65.40	0	0.00	65.00	1	7,433	0.01%
2018/06/15	1	66.20	1	66.50	66.20	0	7,276	0.00%
2018/06/13	0	0.00	20	66.80	66.70	-20	7,133	-0.28%
2018/06/12	0	0.00	15	67.50	67.30	-15	7,456	-0.20%
2018/06/11	3	67.00	0	0.00	67.80	3	7,380	0.04%
2018/06/08	35	68.69	0	0.00	67.90	35	7,316	0.48%
2018/06/07	2	68.35	0	0.00	67.80	2	7,122	0.03%
2018/06/06	1	67.70	0	0.00	68.50	1	7,133	0.01%
2018/06/05	2	67.00	2	67.00	67.30	0	7,043	0.00%
2018/05/31	5	64.50	0	0.00	63.30	5	6,838	0.07%
2018/05/28	2	66.10	0	0.00	66.00	2	6,483	0.03%
2018/05/24	5	64.50	0	0.00	65.00	5	6,445	0.08%
2018/05/22	1	65.30	0	0.00	65.00	1	6,467	0.02%
2018/05/21	0	0.00	6	64.98	65.00	-6	6,557	-0.09%
2018/05/18	0	0.00	1	65.10	65.00	-1	6,557	-0.02%
2018/05/17	1	67.60	0	0.00	67.20	1	6,511	0.02%
2018/05/15	5	67.00	0	0.00	66.90	5	6,665	0.08%
2018/05/11	250	67.10	3	67.20	67.00	247	6,863	3.60%	大買/鉅額交易
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	0	0.00	1	68.70	68.90	-1	6,771	-0.01%
2018/05/08	2	71.05	0	0.00	70.00	2	6,748	0.03%
2018/05/03	1	70.90	0	0.00	70.70	1	7,117	0.01%
2018/04/25	1	68.30	0	0.00	68.60	1	7,458	0.01%
2018/04/20	2	69.90	0	0.00	70.50	2	7,670	0.03%
2018/04/17	1	70.00	0	0.00	69.00	1	7,917	0.01%
2018/04/16	5	70.10	0	0.00	70.30	5	7,869	0.06%
2018/04/13	5	71.50	1	71.40	71.10	4	7,902	0.05%
2018/04/09	1	72.60	9	72.00	72.20	-8	8,039	-0.10%
2018/04/03	6	72.00	0	0.00	72.00	6	7,974	0.08%
2018/03/26	5	73.50	2	73.00	73.50	3	8,013	0.04%
2018/03/23	0	0.00	1	73.10	73.50	-1	8,130	-0.01%
2018/03/22	5	74.60	0	0.00	74.50	5	8,208	0.06%
2018/03/21	1	74.60	2	74.80	74.50	-1	8,290	-0.01%
2018/03/20	0	0.00	1	74.90	74.90	-1	8,420	-0.01%
2018/03/13	3	76.80	0	0.00	77.30	3	8,494	0.04%
2018/03/12	1	76.60	0	0.00	77.40	1	8,568	0.01%
2018/03/09	1	74.50	0	0.00	75.00	1	8,656	0.01%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	75.00	0	0.00	75.00	1	9,440	0.01%
2018/02/27	0	0.00	1	75.90	75.00	-1	9,553	-0.01%
2018/02/26	1	75.70	0	0.00	74.90	1	9,606	0.01%
2018/02/21	4	74.80	3	75.00	76.00	1	9,970	0.01%
2018/02/09	0	0.00	10	74.00	73.40	-10	10,206	-0.10%
2018/02/06	13	72.65	2	72.70	71.50	11	10,314	0.11%
2018/02/05	0	0.00	1	77.80	77.00	-1	10,248	-0.01%
2018/02/02	1	77.00	0	0.00	77.60	1	10,482	0.01%
2018/01/31	0	0.00	7	79.40	79.00	-7	10,408	-0.07%
2018/01/30	12	81.51	6	80.17	79.90	6	10,369	0.06%
2018/01/26	5	77.90	5	78.70	78.40	0	10,063	0.00%
2018/01/25	0	0.00	7	78.66	79.00	-7	10,070	-0.07%
2018/01/23	1	77.70	6	77.80	78.00	-5	10,000	-0.05%
2018/01/19	0	0.00	4	76.80	77.30	-4	9,898	-0.04%
2018/01/18	3.4	76.69	5	77.18	76.70	-1.6	9,823	-0.02%
2018/01/17	2	76.30	1	77.20	77.10	1	9,719	0.01%
2018/01/16	3.6	75.47	4	74.68	75.50	-0.4	9,607	0.00%
2018/01/15	2	75.15	0	0.00	75.10	2	9,577	0.02%
2018/01/12	6	74.93	3	74.40	75.10	3	9,655	0.03%
2018/01/11	3	72.30	0	0.00	72.50	3	9,617	0.03%
2018/01/10	0	0.00	1	71.60	72.50	-1	9,623	-0.01%
2018/01/09	1	72.30	0	0.00	72.20	1	9,658	0.01%
2018/01/05	0	0.00	5	71.50	72.00	-5	9,559	-0.05%
2018/01/03	5	72.60	0	0.00	72.60	5	9,580	0.05%
2018/01/02	0	0.00	5	71.90	72.10	-5	9,546	-0.05%