百和 (9938)-中國信託券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
78.5
漲跌
▲0.9
漲幅
+1.16%
成交量
1,475張
產業
上市其他類股
427人加入追蹤

立即追蹤
本地時間:14:30(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

百和 (9938)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	0	0.00	9	78.32	77.60	-9	3,917	-0.23%
2024/11/19	5	77.90	1	78.50	78.40	4	3,945	0.10%
2024/11/18	30	77.85	1	78.20	78.00	29	3,942	0.74%
2024/11/15	1	76.20	0	0.00	76.70	1	3,932	0.03%
2024/11/14	2	75.40	0	0.00	75.80	2	3,950	0.05%
2024/11/13	45	77.08	15	76.97	76.10	30	3,958	0.76%
2024/11/12	1	76.10	3	76.53	75.70	-2	3,972	-0.05%
2024/11/11	1	77.20	0.3	77.20	77.40	0.7	3,954	0.02%
2024/11/08	12	77.46	71	77.45	77.20	-59	3,960	-1.49%
2024/11/07	35	79.50	20	77.88	78.50	15	3,951	0.38%
2024/11/06	5	77.80	0.4	80.40	77.80	4.6	3,920	0.12%
2024/11/05	34	80.60	52	80.45	80.50	-18	3,928	-0.46%
2024/11/04	3	80.07	14	79.84	79.90	-11	3,941	-0.28%
2024/11/01	10	79.68	143	79.90	80.10	-133	3,968	-3.35%	大賣/鉅額交易
2024/10/30	0	0.00	6	80.83	80.80	-6	3,977	-0.15%
2024/10/29	0	0.00	10.2	80.89	81.40	-10.2	3,968	-0.26%
2024/10/28	1	81.59	8.1	81.10	81.40	-7.1	3,963	-0.18%
2024/10/25	7	80.10	6.2	80.60	81.40	0.8	3,969	0.02%
2024/10/24	5	79.32	4	79.43	81.50	1	3,914	0.03%
2024/10/23	17.1	80.17	46.2	78.60	80.10	-29.1	3,881	-0.75%
2024/10/22	19	79.99	3	80.47	80.70	16	3,868	0.41%
2024/10/21	51.8	79.46	66	79.17	78.40	-14.2	3,847	-0.37%
2024/10/18	8.7	79.26	124	79.02	79.00	-115.4	3,862	-2.99%	大賣/鉅額交易
2024/10/17	75.6	79.48	104.2	79.79	80.10	-28.6	3,885	-0.74%	大賣/
2024/10/16	126.1	74.54	463	73.77	76.40	-336.9	3,724	-9.05%	大買/大賣/鉅額交易
2024/10/15	16	73.08	39.1	73.15	72.00	-23.1	3,580	-0.64%
2024/10/14	16	74.32	50	73.52	74.70	-34	3,550	-0.96%
2024/10/11	25	74.16	49.3	75.03	73.40	-24.3	3,559	-0.68%
2024/10/09	28	76.11	6	76.43	76.90	22	3,543	0.62%
2024/10/08	24	76.92	5	76.98	76.90	19	3,480	0.55%
2024/10/07	46.1	77.21	103.5	76.67	77.20	-57.4	3,481	-1.65%	大賣/
2024/10/04	14.4	75.78	29	75.64	74.70	-14.7	3,421	-0.43%
2024/10/01	67	75.25	19	75.15	75.80	48	3,346	1.44%
2024/09/30	165.1	75.73	72	73.77	73.00	93.1	3,260	2.86%	大買/
2024/09/27	26.1	73.98	46	73.87	73.90	-19.9	3,048	-0.65%
2024/09/26	5	70.80	6	71.27	71.80	-1	2,972	-0.03%
2024/09/25	21	73.30	5	72.78	72.10	16	2,951	0.54%
2024/09/24	5	72.96	67	72.53	72.50	-62	2,905	-2.13%
2024/09/23	101	73.76	100.1	73.26	73.50	0.9	2,788	0.03%	大買/
2024/09/20	73.1	71.21	42	71.20	72.00	31.1	2,538	1.23%
2024/09/19	3.1	66.04	0	0.00	66.20	3.1	2,326	0.13%
2024/09/18	4	66.25	20	66.36	66.00	-16	2,302	-0.69%
2024/09/16	17.1	64.74	11	66.86	65.80	6.1	2,277	0.27%
2024/09/13	30	64.07	32	63.77	64.30	-2	2,224	-0.09%
2024/09/12	0.1	59.90	0	60.20	60.20	0.1	2,184	0.00%
2024/09/11	1.3	60.02	0	0.00	59.70	1.3	2,196	0.06%
2024/09/10	20	59.85	0	0.00	59.70	20	2,195	0.91%
2024/09/09	6.1	62.69	0	0.00	62.70	6.1	2,177	0.28%
2024/09/06	1	62.90	32.5	61.38	63.00	-31.5	2,190	-1.44%
2024/09/04	11.1	59.17	0	0.00	58.60	11.1	2,198	0.50%
2024/09/02	0.1	61.60	0	0.00	61.00	0.1	2,276	0.00%
2024/08/30	114	61.62	0	0.00	61.50	114	2,283	4.99%	大買/鉅額交易
2024/08/29	10	60.97	0	0.00	61.00	10	2,278	0.44%
2024/08/28	94	61.09	0	0.00	60.90	94	2,283	4.12%
2024/08/27	10	60.40	0	0.00	61.40	10	2,290	0.44%
2024/08/26	97	61.17	0	0.00	60.70	97	2,299	4.22%
2024/08/23	10	59.59	0.1	59.50	59.60	9.9	2,297	0.43%
2024/08/22	11	59.60	0	0.00	60.00	11	2,312	0.48%
2024/08/21	10.1	60.60	0	0.00	60.00	10.1	2,319	0.44%
2024/08/20	10	61.91	0	62.20	62.30	10	2,311	0.43%
2024/08/19	10.1	62.24	1	62.00	62.10	9.1	2,301	0.39%
2024/08/16	21.1	62.77	0	0.00	62.60	21.1	2,299	0.92%
2024/08/15	0	61.20	0	0.00	61.90	0	2,284	0.00%
2024/08/14	80.1	61.22	0.2	61.40	61.30	79.9	2,265	3.53%
2024/08/13	1	58.00	0	0.00	58.00	1	2,246	0.04%
2024/08/12	10	58.60	0	0.00	58.20	10	2,269	0.44%
2024/08/08	0.1	59.02	0	0.00	58.50	0.1	2,276	0.01%
2024/08/07	0.3	60.06	0.2	60.07	60.50	0.1	2,347	0.00%
2024/08/06	0.2	55.47	74	56.90	57.50	-73.9	2,343	-3.15%
2024/08/05	6.2	59.21	14	61.46	58.90	-7.9	2,312	-0.34%
2024/08/02	9	65.00	3	65.40	65.40	6	2,315	0.26%
2024/08/01	0.1	66.67	3	66.70	67.20	-2.9	2,309	-0.12%
2024/07/31	7.1	65.96	7	66.14	67.00	0.1	2,315	0.00%
2024/07/30	1	64.90	2	66.20	66.10	-1	2,314	-0.04%
2024/07/29	1	66.74	3.8	66.21	66.00	-2.7	2,306	-0.12%
2024/07/26	1	66.10	2	66.75	67.70	-1	2,313	-0.04%
2024/07/23	11.4	68.14	3	66.77	67.10	8.4	2,296	0.36%
2024/07/22	1	67.51	12.8	67.62	68.10	-11.8	2,279	-0.52%
2024/07/19	6.1	68.62	220.1	68.41	67.60	-214	2,296	-9.32%	大賣/鉅額交易
2024/07/18	14.2	68.24	22.1	68.81	69.50	-7.9	2,243	-0.35%
2024/07/17	11.1	64.72	13	65.52	65.90	-2	2,138	-0.09%
2024/07/16	0.1	63.50	0	0.00	61.10	0.1	2,079	0.00%
2024/07/15	1	61.30	0	0.00	61.40	1	2,131	0.05%
2024/07/12	0.1	60.80	0.5	60.89	61.00	-0.4	2,134	-0.02%
2024/07/11	3.2	59.03	2.2	59.38	59.00	1	2,150	0.05%
2024/07/10	0	59.70	2	60.05	59.80	-2	2,164	-0.09%
2024/07/09	3.2	59.85	3	59.80	59.90	0.2	2,234	0.01%
2024/07/08	3.1	61.81	0	0.00	61.70	3.1	2,193	0.14%
2024/07/05	0.1	61.70	350	61.50	62.50	-350	2,202	-15.89%	大賣/鉅額交易
2024/07/04	2	61.80	4.5	62.22	61.70	-2.5	2,209	-0.11%
2024/07/03	0	0.00	1	62.30	62.30	-1	2,223	-0.04%
2024/07/02	0.1	63.00	0.1	62.90	62.20	0	2,220	0.00%
2024/07/01	5.6	62.21	5	62.12	63.90	0.6	2,204	0.03%
2024/06/28	0	0.00	2	64.15	63.90	-2	2,154	-0.09%
2024/06/26	1	65.70	2	66.00	65.10	-1	2,146	-0.05%
2024/06/25	1	65.00	0	0.00	66.60	1	2,143	0.05%
2024/06/24	1	64.60	1	64.40	64.90	0	2,124	0.00%
2024/06/21	1	65.00	0	0.00	64.30	1	2,119	0.05%
2024/06/19	0.2	67.00	1	66.00	65.50	-0.9	2,099	-0.04%
2024/06/18	1	66.50	9.8	66.60	66.60	-8.8	2,059	-0.43%
2024/06/17	2.1	66.73	2.1	66.01	67.30	0	2,054	0.00%
2024/06/14	2	66.90	2.2	66.48	66.10	-0.2	2,049	-0.01%
2024/06/13	2.1	68.05	5.5	67.68	67.00	-3.4	2,058	-0.16%
2024/06/12	3.3	68.96	14.1	69.93	68.50	-10.8	2,031	-0.53%
2024/06/11	11.6	69.37	5.1	69.42	69.10	6.5	2,015	0.32%
2024/06/07	0.1	65.80	105	65.92	68.70	-105	1,952	-5.37%	大賣/鉅額交易
2024/06/06	1.2	65.92	0	0.00	65.70	1.2	1,895	0.06%
2024/06/04	1	64.40	0	0.00	64.40	1	1,864	0.05%
2024/06/03	0	63.60	3	63.33	63.80	-3	1,875	-0.16%
2024/05/31	0.1	62.90	0	0.00	63.40	0.1	1,881	0.00%
2024/05/30	1	63.00	0	0.00	62.50	1	1,877	0.05%
2024/05/29	7	63.88	16	63.41	63.40	-9	1,863	-0.48%
2024/05/28	1	64.30	0	0.00	64.50	1	1,853	0.05%
2024/05/27	0	0.00	6	64.30	64.30	-6	1,846	-0.32%
2024/05/24	5	65.32	14	64.09	64.90	-9	1,833	-0.49%
2024/05/23	0	0.00	2	65.55	65.70	-2	1,811	-0.11%
2024/05/22	3	66.50	3	65.80	65.80	0	1,797	0.00%
2024/05/21	5	66.52	2	66.10	66.00	3	1,793	0.17%
2024/05/20	2.1	67.26	0	0.00	67.20	2.1	1,784	0.11%
2024/05/17	3.2	67.66	6	67.93	67.80	-2.8	1,793	-0.16%
2024/05/16	4.2	67.04	11	67.18	67.60	-6.9	1,793	-0.38%
2024/05/15	33	67.08	4.1	67.74	67.00	28.9	1,777	1.63%
2024/05/14	38.5	67.40	36	67.37	67.40	2.5	1,773	0.14%
2024/05/13	16.1	67.73	164	68.05	68.10	-147.9	1,749	-8.45%	大賣/鉅額交易
2024/05/10	2	65.00	3.2	64.79	65.00	-1.2	1,656	-0.07%
2024/05/09	0	0.00	2	62.50	62.80	-2	1,619	-0.12%
2024/05/08	1	62.03	14	62.51	62.80	-13	1,601	-0.81%
2024/05/07	3.1	63.80	3	64.23	64.40	0.1	1,555	0.00%
2024/05/06	2	64.35	0	0.00	64.30	2	1,530	0.13%
2024/05/03	324.8	63.78	2.1	63.29	64.00	322.7	1,505	21.44%	大買/鉅額交易
2024/05/02	1	64.09	9	63.69	63.60	-8	1,495	-0.53%
2024/04/30	10	64.03	2.2	63.63	63.60	7.8	1,486	0.52%
2024/04/29	34	64.85	7.9	65.01	64.60	26.1	1,467	1.78%
2024/04/26	27.1	64.29	20	64.79	64.20	7.1	1,444	0.49%
2024/04/25	10	64.43	15	64.81	64.70	-5	1,404	-0.36%
2024/04/24	11	63.38	2.9	63.40	63.30	8.1	1,332	0.61%
2024/04/23	4	61.95	6	62.55	61.80	-2	1,298	-0.15%
2024/04/22	12	61.74	2	61.50	61.20	10	1,275	0.79%
2024/04/19	17.1	61.51	2	61.55	60.10	15.1	1,223	1.23%
2024/04/18	19	61.12	11	60.94	60.90	8	1,159	0.69%
2024/04/17	5.3	61.07	11	61.24	61.20	-5.7	1,129	-0.50%
2024/04/16	209	59.91	90.5	60.45	60.40	118.5	1,078	10.98%	大買/鉅額交易
2024/04/15	6.2	60.78	1	60.70	60.60	5.2	1,037	0.50%
2024/04/12	11.5	59.07	8	59.10	57.90	3.5	966	0.36%
2024/04/11	14	58.36	6	58.33	58.20	8	949	0.84%
2024/04/10	12	58.03	8.1	58.18	59.00	3.9	932	0.42%
2024/04/09	13	57.77	0	0.00	58.00	13	906	1.43%
2024/04/08	1.1	57.10	0	0.00	56.50	1.1	875	0.12%
2024/04/01	0.1	57.40	69	57.07	57.00	-68.9	883	-7.80%
2024/03/29	4	56.56	2	56.60	57.50	2	891	0.23%
2024/03/28	69	57.88	0.1	57.90	57.40	68.9	892	7.72%
2024/03/27	0	56.40	0	0.00	56.20	0	907	0.00%
2024/03/26	1	56.70	0	0.00	56.10	1	914	0.11%
2024/03/22	0	57.30	40	57.60	57.10	-40	929	-4.30%
2024/03/21	4	57.60	0	0.00	57.60	4	938	0.43%
2024/03/20	2	57.60	0	0.00	57.80	2	957	0.21%
2024/03/19	17.1	58.50	1.1	57.90	57.50	16	955	1.67%
2024/03/18	23.1	58.28	4	58.23	58.30	19.1	954	2.00%
2024/03/15	6	56.85	0.7	57.40	56.20	5.4	934	0.58%
2024/03/14	1	56.30	2.1	55.33	57.70	-1.1	932	-0.12%
2024/03/13	0	0.00	0.1	54.50	54.50	-0.1	928	-0.01%
2024/03/12	0	0.00	0.2	55.30	54.90	-0.2	952	-0.02%
2024/03/08	0	54.70	0	0.00	54.20	0	989	0.00%
2024/03/07	0.2	54.75	0.2	54.40	54.60	0	1,036	0.00%
2024/03/05	0	0.00	1	56.10	56.20	-1	1,120	-0.09%
2024/03/04	0	0.00	1	57.00	56.60	-1	1,227	-0.08%
2024/03/01	1.1	57.52	0	0.00	57.20	1.1	1,285	0.09%
2024/02/29	1	56.71	4	57.60	57.90	-3	1,320	-0.23%
2024/02/27	0.3	56.67	84.1	57.06	56.70	-83.8	1,330	-6.30%
2024/02/26	4	57.05	8	56.15	57.20	-4	1,326	-0.30%
2024/02/23	1.5	56.48	0.2	56.80	56.30	1.3	1,335	0.09%
2024/02/22	0	57.20	1	57.00	57.00	-1	1,340	-0.07%
2024/02/21	6	57.30	4.1	57.39	57.20	1.9	1,340	0.14%
2024/02/20	91.6	58.49	10.1	57.61	57.60	81.5	1,342	6.07%
2024/02/19	0.4	56.98	1	56.80	57.40	-0.6	1,342	-0.04%
2024/02/16	1.1	56.57	0.2	56.50	56.20	0.9	1,349	0.06%
2024/02/15	0.1	55.00	0	0.00	55.40	0.1	1,362	0.01%
2024/02/05	0.1	53.60	0	0.00	53.30	0.1	1,367	0.01%
2024/02/02	0.1	53.50	0	0.00	53.40	0.1	1,410	0.01%
2024/02/01	0	55.00	0	0.00	53.90	0	1,439	0.00%
2024/01/31	0.1	53.99	0	0.00	53.50	0.1	1,510	0.01%
2024/01/30	0.1	53.50	0	0.00	53.30	0.1	1,557	0.01%
2024/01/29	0	53.50	0	0.00	54.00	0	1,577	0.00%
2024/01/25	10	53.00	1	53.30	53.20	9	1,654	0.54%
2024/01/24	2	55.45	0	0.00	54.30	2	1,655	0.12%
2024/01/23	1	54.10	10	54.00	54.40	-9	1,658	-0.54%
2024/01/22	11	53.03	0	0.00	53.00	11	1,658	0.67%
2024/01/19	1.1	53.08	0	0.00	53.10	1.1	1,665	0.06%
2024/01/18	0.2	52.50	0	0.00	52.60	0.2	1,684	0.01%
2024/01/17	0.2	53.00	43	54.25	52.80	-42.8	1,693	-2.53%
2024/01/16	4.4	55.17	4	56.00	54.60	0.4	1,698	0.02%
2024/01/15	0	58.20	0	0.00	57.30	0	1,692	0.00%
2024/01/11	1	57.80	0	0.00	57.70	1	1,799	0.06%
2024/01/10	0	0.00	10	57.69	57.30	-10	1,941	-0.52%
2024/01/09	0	0.00	100	57.80	57.80	-100	1,975	-5.06%
2024/01/08	2.1	58.34	0	0.00	58.50	2.1	1,996	0.10%
2024/01/04	1	57.70	40	57.35	57.40	-39	2,050	-1.90%
2024/01/03	10	57.73	11	57.55	57.70	-1	2,074	-0.05%
2024/01/02	1.1	57.79	0	0.00	57.80	1.1	2,091	0.05%
2023/12/29	1	57.51	0	0.00	57.60	1	2,122	0.05%
2023/12/27	0	0.00	1	57.90	57.90	-1	2,231	-0.04%
2023/12/26	4	58.20	0	0.00	58.20	4	2,305	0.17%
2023/12/25	1	57.30	1	58.20	58.20	0	2,309	0.00%
2023/12/22	20.2	57.81	20	57.90	57.90	0.2	2,306	0.01%
2023/12/20	5	59.72	6	60.03	59.40	-1	2,310	-0.04%
2023/12/19	10.3	59.51	0	0.00	59.40	10.3	2,318	0.44%
2023/12/18	4.1	61.00	20	60.54	60.50	-16	2,319	-0.69%
2023/12/15	1	60.73	25	61.11	60.80	-24	2,313	-1.04%
2023/12/14	1	61.70	0	0.00	61.70	1	2,336	0.04%
2023/12/13	2	61.75	5	62.80	61.70	-3	2,372	-0.13%
2023/12/12	0.2	61.90	0	0.00	61.80	0.2	2,408	0.01%
2023/12/11	2	62.00	0	0.00	62.30	2	2,489	0.08%
2023/12/08	11.5	62.27	3	62.10	62.00	8.5	2,672	0.32%
2023/12/07	10.6	62.82	1	62.60	62.50	9.6	2,688	0.36%
2023/12/06	0	0.00	6	63.97	63.90	-6	2,722	-0.22%
2023/12/05	0	0.00	3	65.17	64.00	-3	2,909	-0.10%
2023/12/04	80	65.05	10	65.50	64.50	70	3,040	2.30%
2023/12/01	12	63.82	2	63.30	63.70	10	2,993	0.34%
2023/11/30	143.1	62.60	7	62.70	62.20	136.1	2,959	4.60%	大買/鉅額交易
2023/11/29	58	63.81	29	63.91	64.00	29	2,901	1.00%
2023/11/28	0	0.00	0	61.65	61.90	0	2,802	0.00%
2023/11/27	1	60.70	6	61.49	61.00	-5	2,750	-0.18%
2023/11/24	3	60.00	20	59.28	60.20	-17	2,721	-0.62%
2023/11/22	5	58.70	5	58.70	58.90	0	2,737	0.00%
2023/11/21	0	0.00	7	58.74	58.70	-7	2,743	-0.26%
2023/11/20	2.2	59.69	1	59.60	59.50	1.2	2,752	0.04%
2023/11/17	0	0.00	2	59.85	59.60	-2	2,772	-0.07%
2023/11/16	5.1	59.05	24	58.75	59.30	-19	2,783	-0.68%
2023/11/15	0	57.90	96	57.92	57.50	-96	2,769	-3.47%
2023/11/14	20	57.00	11	57.16	57.20	9	2,755	0.33%
2023/11/13	0	0.00	38	58.27	58.30	-38	2,746	-1.38%
2023/11/10	17	58.26	29	57.97	58.80	-12	2,733	-0.44%
2023/11/09	6	60.97	7	60.46	60.00	-1	2,698	-0.04%
2023/11/08	17	61.56	11	60.84	59.90	6	2,705	0.22%
2023/11/07	28.1	61.58	9	60.13	61.40	19.1	2,651	0.72%
2023/11/06	28	60.36	22	59.94	60.40	6	2,607	0.23%
2023/11/03	128	59.98	12	59.99	60.00	116	2,605	4.45%	大買/鉅額交易
2023/11/02	0	0.00	2.1	59.42	59.30	-2.1	2,583	-0.08%
2023/11/01	1	58.60	10.1	58.11	58.60	-9	2,541	-0.36%
2023/10/31	0.1	58.80	30	57.40	57.40	-30	2,564	-1.17%
2023/10/30	0	58.50	2	58.10	58.20	-2	2,591	-0.08%
2023/10/27	0	0.00	3	58.00	58.30	-3	2,598	-0.12%
2023/10/26	17	58.26	2	58.20	58.10	15	2,611	0.57%
2023/10/25	1	57.90	1	59.30	59.10	0	2,602	0.00%
2023/10/24	21.1	57.70	1	57.70	57.90	20.1	2,604	0.77%
2023/10/23	18.1	58.39	4	58.83	58.30	14.1	2,577	0.55%
2023/10/20	0	0.00	3.3	58.86	59.20	-3.3	2,552	-0.13%
2023/10/19	13.7	59.74	15	59.45	59.70	-1.4	2,513	-0.05%
2023/10/18	128.3	58.96	49	58.67	58.70	79.3	2,452	3.24%	大買/
2023/10/17	0	0.00	13	57.01	57.20	-13	2,317	-0.56%
2023/10/16	2.1	57.10	32	57.37	56.50	-29.9	2,290	-1.31%
2023/10/13	2	57.10	45	56.74	56.90	-43	2,292	-1.88%
2023/10/12	2	54.80	1	54.70	54.80	1	2,272	0.04%
2023/10/11	10.1	54.01	10	55.70	55.20	0.1	2,264	0.00%
2023/10/06	2	55.50	0	0.00	55.70	2	2,240	0.09%
2023/10/05	58	54.92	12	54.70	55.00	46	2,230	2.06%
2023/10/04	72	54.26	40	55.30	55.60	32	2,218	1.44%
2023/10/03	67	56.21	55	56.40	56.40	12	2,149	0.56%
2023/10/02	114.1	56.84	11	57.06	57.00	103.1	2,106	4.89%	大買/鉅額交易
2023/09/28	11	55.14	0	0.00	54.20	11	2,034	0.54%
2023/09/27	0	0.00	6	53.40	53.60	-6	2,031	-0.30%
2023/09/26	16	54.21	0	0.00	53.70	16	2,025	0.79%
2023/09/25	58	54.73	42	54.66	54.90	16	2,014	0.79%
2023/09/22	14	53.35	6	53.42	53.20	8	1,986	0.40%
2023/09/21	12	54.30	2	53.70	54.20	10	1,969	0.51%
2023/09/20	39.1	54.59	5	54.26	54.60	34.1	1,954	1.74%
2023/09/19	32.1	54.74	4.4	54.89	54.50	27.7	1,948	1.42%
2023/09/18	51.1	56.18	0	0.00	55.40	51.1	1,907	2.68%
2023/09/15	21.3	55.28	0	0.00	55.00	21.3	1,879	1.13%
2023/09/14	218	56.50	15	55.87	56.10	203	1,839	11.04%	大買/鉅額交易
2023/09/13	3	56.43	26	56.08	56.90	-23	1,754	-1.31%
2023/09/12	5.1	52.90	1	53.00	52.90	4.1	1,582	0.26%
2023/09/11	9	53.02	5	52.70	52.50	4	1,579	0.25%
2023/09/08	14	52.81	29	53.81	53.80	-15	1,523	-0.98%
2023/09/07	8.3	51.90	6.2	52.36	52.30	2.1	1,322	0.16%
2023/09/06	1	49.05	0	0.00	48.10	1	1,166	0.09%
2023/09/05	8	49.58	0	0.00	49.05	8	1,147	0.70%
2023/09/04	10	49.92	15	49.75	49.60	-5	1,135	-0.44%
2023/09/01	7	49.79	0	0.00	49.95	7	1,120	0.63%
2023/08/31	37.1	48.40	20	48.45	48.15	17.1	1,107	1.54%
2023/08/29	1	46.66	0	0.00	46.90	1	1,094	0.09%
2023/08/25	1	46.70	0	0.00	46.80	1	1,075	0.09%
2023/08/24	0.1	46.95	0	0.00	46.45	0.1	1,052	0.00%
2023/08/23	2	46.65	0	0.00	47.00	2	1,030	0.19%
2023/08/22	3	46.76	0	0.00	47.65	3	1,009	0.30%
2023/08/21	11.1	47.66	0	0.00	47.60	11.1	982	1.12%
2023/08/18	10.5	47.88	2	47.05	47.20	8.5	978	0.87%
2023/08/17	2	47.45	0	0.00	47.90	2	966	0.21%
2023/08/16	0.1	48.60	0	0.00	48.20	0.1	952	0.01%
2023/08/15	1	48.65	0	0.00	48.45	1	946	0.11%
2023/08/14	12.1	48.76	0	0.00	48.35	12.1	936	1.29%
2023/08/11	2	50.75	0	0.00	50.60	2	903	0.22%
2023/08/10	1	51.50	0	0.00	51.60	1	888	0.11%
2023/08/09	34	52.45	0	0.00	52.30	34	884	3.85%
2023/08/08	5	53.59	0	0.00	53.50	5	861	0.58%
2023/08/07	30.1	54.73	0	0.00	54.50	30.1	846	3.55%
2023/08/04	30	55.20	0	0.00	54.90	30	842	3.56%
2023/08/02	2	56.90	0.2	58.00	56.30	1.8	806	0.22%
2023/08/01	0	58.50	1	58.00	58.00	-1	761	-0.13%
2023/07/31	2.1	58.00	8	58.00	57.90	-5.9	741	-0.80%
2023/07/28	6.2	56.92	0	0.00	57.50	6.2	714	0.87%
2023/07/27	0.2	57.40	4	57.70	57.50	-3.8	704	-0.54%
2023/07/25	0	0.00	1	55.40	55.90	-1	682	-0.15%
2023/07/24	2	55.01	0	0.00	55.30	2	676	0.30%
2023/07/21	0.2	56.00	0	0.00	55.50	0.2	680	0.02%
2023/07/19	0.2	55.18	0	0.00	55.10	0.2	682	0.03%
2023/07/17	7.1	57.17	0	0.00	56.00	7.1	669	1.06%
2023/07/12	0	0.00	4	56.30	55.70	-4	667	-0.60%
2023/07/11	8	56.71	1	56.70	56.60	7	662	1.06%
2023/07/10	1.1	55.00	0	0.00	55.00	1.1	641	0.16%
2023/07/07	0.1	55.00	1	54.30	54.90	-1	641	-0.15%
2023/07/03	0	54.50	0	0.00	54.10	0	623	0.00%
2023/06/29	0	54.30	0	0.00	54.20	0	626	0.01%
2023/06/26	0	53.30	0	0.00	53.00	0	628	0.00%
2023/06/21	2	53.65	1	53.50	53.50	1	624	0.16%
2023/06/20	2	54.50	0	0.00	54.20	2	604	0.33%
2023/06/19	2.1	54.81	0	0.00	54.90	2.1	601	0.34%
2023/06/16	0.1	56.10	1	55.60	55.20	-1	607	-0.16%
2023/06/15	1	56.29	0	0.00	56.00	1	607	0.17%
2023/06/13	0	0.00	1	54.90	54.90	-1	606	-0.16%
2023/06/07	1.1	55.71	1	55.50	55.60	0.1	657	0.01%
2023/06/05	1	55.40	0	0.00	55.40	1	663	0.15%
2023/06/02	1	54.10	0	0.00	54.30	1	666	0.15%
2023/06/01	2.5	54.10	0	0.00	53.70	2.5	666	0.37%
2023/05/31	0.1	55.40	0	0.00	54.80	0.1	648	0.01%
2023/05/26	32	54.77	0	0.00	54.60	32	659	4.85%
2023/05/24	2	55.70	0	0.00	55.70	2	691	0.29%
2023/05/19	14.1	55.30	0	0.00	54.80	14.1	738	1.90%
2023/05/18	1	55.20	0	0.00	54.90	1	821	0.12%
2023/05/16	0.1	55.00	0	0.00	54.90	0.1	869	0.01%
2023/05/12	1	55.50	0	0.00	55.10	1	1,103	0.09%
2023/05/10	1	56.40	0	0.00	56.40	1	1,167	0.09%
2023/05/09	0	0.00	6	57.10	57.10	-6	1,200	-0.50%
2023/05/08	0.1	57.20	0	0.00	57.60	0.1	1,210	0.00%
2023/05/04	15	56.92	0	0.00	56.80	15	1,249	1.20%
2023/04/26	2	54.50	0	0.00	54.70	2	1,391	0.14%
2023/04/25	1	55.00	0	0.00	55.00	1	1,413	0.07%
2023/04/24	50	55.65	0	0.00	55.50	50	1,431	3.49%
2023/04/21	2	56.30	12	56.13	56.00	-10	1,443	-0.69%
2023/04/20	3	57.23	0	0.00	57.10	3	1,440	0.21%
2023/04/19	9.1	58.51	0.1	58.70	58.10	9	1,436	0.62%
2023/04/17	0.1	59.10	0	0.00	58.70	0.1	1,429	0.00%
2023/04/14	2	59.00	0	0.00	58.70	2	1,420	0.14%
2023/04/12	1	59.40	0	0.00	59.30	1	1,428	0.07%
2023/04/11	21	58.57	0	0.00	58.50	21	1,450	1.45%
2023/04/07	0.1	59.40	0	0.00	58.70	0.1	1,504	0.00%
2023/03/31	0.1	59.70	0	0.00	59.00	0.1	1,626	0.00%
2023/03/27	0	0.00	0	60.20	59.70	0	1,746	0.00%
2023/03/24	1	58.90	1	59.30	59.20	0	1,760	0.00%
2023/03/23	0	0.00	1	59.20	59.00	-1	1,772	-0.06%
2023/03/21	0	59.30	0	0.00	58.70	0	1,832	0.00%
2023/03/20	27.1	57.68	0	0.00	58.50	27.1	1,849	1.46%
2023/03/17	4	58.30	0	0.00	57.70	4	1,844	0.22%
2023/03/16	76.1	59.22	3	59.50	59.00	73.1	1,822	4.01%
2023/03/14	1	60.59	0	0.00	60.00	1	1,812	0.06%
2023/03/10	0	0.00	10	60.00	60.20	-10	1,802	-0.55%
2023/03/08	0	0.00	12	61.38	61.80	-12	1,813	-0.66%
2023/03/07	0.1	62.10	10	61.89	61.80	-10	1,815	-0.55%
2023/03/06	1	61.60	70	61.75	61.70	-69	1,812	-3.81%
2023/03/01	3	61.20	0	0.00	61.00	3	1,819	0.16%
2023/02/23	0	0.00	1	62.10	62.50	-1	1,821	-0.05%
2023/02/22	2	61.00	46.1	62.07	62.70	-44.1	1,821	-2.42%
2023/02/21	9	61.52	0	0.00	61.70	9	1,805	0.50%
2023/02/20	126.1	61.50	1	60.90	61.70	125.1	1,806	6.92%	大買/鉅額交易
2023/02/17	38.1	60.49	2	60.15	60.70	36.1	1,794	2.01%
2023/02/16	2.1	60.16	1	60.30	60.40	1.1	1,812	0.06%
2023/02/15	2	62.75	0	0.00	62.70	2	1,753	0.12%
2023/02/13	36	63.65	31	63.76	63.00	5	1,723	0.29%
2023/02/10	7.1	64.24	117	64.19	64.20	-109.9	1,608	-6.83%	大賣/鉅額交易
2023/02/09	1	60.20	1	60.50	60.30	0	1,503	0.00%
2023/02/08	21	60.06	22	60.03	61.00	-1	1,486	-0.07%
2023/02/07	4.1	59.39	3	59.50	59.60	1.1	1,466	0.07%
2023/02/03	24	57.37	0	0.00	57.20	24	1,438	1.67%
2023/02/02	2	57.65	1	57.51	57.80	1	1,432	0.07%
2023/02/01	4	58.83	11	58.70	58.70	-7	1,421	-0.49%
2023/01/31	0.1	58.50	0	0.00	59.40	0.1	1,429	0.00%
2023/01/30	17.1	57.83	0	0.00	58.10	17.1	1,389	1.23%
2023/01/16	0.1	57.84	0	0.00	57.30	0.1	1,385	0.00%
2023/01/13	1	60.00	3	59.53	59.80	-2	1,351	-0.15%
2023/01/11	8	58.50	0	0.00	58.30	8	1,334	0.60%
2023/01/09	0.1	57.60	0	0.00	57.30	0.1	1,358	0.00%
2023/01/05	0	0.00	8	58.23	58.20	-8	1,353	-0.59%
2023/01/04	3	57.20	2	57.40	57.30	1	1,347	0.07%
2023/01/03	0.1	56.80	5	56.30	57.30	-5	1,346	-0.37%
2022/12/30	1	56.80	1	56.80	56.80	0	1,345	0.00%
2022/12/29	1	57.60	2	57.15	57.10	-1	1,336	-0.07%
2022/12/28	5	59.26	2	59.60	58.50	3	1,316	0.23%
2022/12/26	7	58.43	1.7	58.68	58.60	5.4	1,264	0.42%
2022/12/23	2.7	58.71	18	57.31	59.00	-15.4	1,213	-1.26%
2022/12/22	17	56.03	37	57.15	56.30	-20	1,145	-1.75%
2022/12/21	12	54.46	7	54.49	54.40	5	1,075	0.46%
2022/12/20	8	52.78	2	52.40	52.00	6	1,047	0.57%
2022/12/19	15.1	53.71	0	0.00	53.00	15.1	1,036	1.45%
2022/12/16	4.1	54.75	0	0.00	54.60	4.1	1,028	0.39%
2022/12/15	0	0.00	1	55.80	55.60	-1	1,021	-0.10%
2022/12/14	1	55.80	0	0.00	54.90	1	1,017	0.10%
2022/12/13	2	56.00	16	56.46	56.50	-14	984	-1.42%
2022/12/12	3	55.50	8	55.16	55.30	-5	956	-0.52%
2022/12/09	8	53.99	1	53.70	53.60	7	939	0.75%
2022/12/07	2.1	54.05	0	0.00	54.50	2.1	948	0.22%
2022/12/06	0	0.00	1	55.30	54.50	-1	965	-0.10%
2022/11/30	2.1	55.15	0	0.00	55.00	2.1	938	0.22%
2022/11/24	0	0.00	1	53.80	53.60	-1	906	-0.11%
2022/11/21	2.1	54.00	1	53.30	54.40	1.1	880	0.12%
2022/11/18	1	54.20	0	0.00	53.50	1	871	0.11%
2022/11/16	20.1	53.60	0	0.00	53.60	20.1	849	2.36%
2022/11/15	0	0.00	1	54.30	54.00	-1	842	-0.12%
2022/11/14	0	0.00	3	53.97	53.90	-3	837	-0.36%
2022/11/11	1	51.70	0	0.00	51.50	1	802	0.12%
2022/11/10	1	50.50	0	0.00	51.20	1	787	0.13%
2022/11/08	0	0.00	5	51.60	51.50	-5	771	-0.65%
2022/11/07	0.1	50.70	2	51.45	51.90	-2	761	-0.26%
2022/11/04	1	49.90	0	0.00	50.30	1	758	0.13%
2022/11/03	1	48.95	0	0.00	49.90	1	740	0.14%
2022/11/02	1	49.15	0	0.00	49.65	1	734	0.14%
2022/11/01	3	48.75	0	0.00	49.15	3	726	0.41%
2022/10/31	1.1	48.66	0	0.00	48.80	1.1	733	0.14%
2022/10/28	1	48.55	0	0.00	48.35	1	740	0.14%
2022/10/27	8	48.25	4	48.25	48.40	4	745	0.54%
2022/10/26	1	48.70	0	0.00	48.45	1	737	0.14%
2022/10/25	1	49.05	0	0.00	48.85	1	744	0.13%
2022/10/21	3	49.90	0	0.00	49.95	3	718	0.42%
2022/10/20	3	50.43	0	0.00	51.10	3	707	0.42%
2022/10/19	2.1	52.44	2	52.15	51.80	0.1	675	0.01%
2022/10/18	1	51.60	0	0.00	51.70	1	673	0.15%
2022/10/17	2.1	51.20	0	0.00	51.50	2.1	659	0.31%
2022/10/13	1	53.70	3	54.40	53.70	-2	633	-0.32%
2022/10/12	0.1	55.50	0	0.00	56.00	0.1	639	0.02%
2022/10/07	0.1	59.80	0	0.00	57.60	0.1	659	0.01%
2022/10/06	1	58.90	0	0.00	58.60	1	706	0.14%
2022/09/26	0	0.00	1	59.80	60.10	-1	716	-0.14%
2022/09/23	0.1	61.50	1	61.10	61.20	-0.9	714	-0.13%
2022/09/22	0	0.00	35	62.50	62.40	-35	712	-4.91%
2022/09/21	0	0.00	55	63.72	64.50	-55	701	-7.84%
2022/09/19	0.1	66.30	12	65.40	65.30	-12	702	-1.70%
2022/09/16	1	67.00	0	0.00	67.00	1	714	0.14%
2022/09/14	21	67.00	1	68.20	68.00	20	699	2.86%
2022/09/13	12.2	67.50	3	66.97	67.50	9.2	672	1.37%
2022/09/12	0	0.00	11	64.55	64.90	-11	650	-1.69%
2022/09/08	42	63.37	1	62.20	63.60	41	650	6.31%
2022/09/07	0.1	61.50	0	0.00	62.20	0.1	650	0.01%
2022/09/05	0	0.00	12	61.80	61.80	-12	653	-1.84%
2022/09/02	0	0.00	5	62.60	62.40	-5	658	-0.76%
2022/09/01	0	0.00	8	62.19	62.50	-8	655	-1.22%
2022/08/31	0.1	63.10	0	0.00	63.50	0.1	653	0.01%
2022/08/29	0	0.00	10	61.75	62.10	-10	656	-1.52%
2022/08/26	0	0.00	1	63.30	63.00	-1	653	-0.15%
2022/08/24	2	62.85	0	0.00	62.50	2	655	0.31%
2022/08/23	1	63.40	0	0.00	62.80	1	658	0.15%
2022/08/22	2	62.90	1	63.50	63.40	1	659	0.15%
2022/08/19	4.1	62.40	2	62.90	63.00	2.1	654	0.31%
2022/08/18	5	62.88	1	62.60	62.30	4	650	0.61%
2022/08/17	0.1	63.50	0	0.00	63.70	0.1	643	0.01%
2022/08/16	1.1	62.04	6	62.16	62.40	-5	628	-0.79%
2022/08/15	3	61.83	1	61.40	61.70	2	623	0.32%
2022/08/12	2	60.60	0	0.00	60.70	2	615	0.33%
2022/08/11	1	60.60	0	0.00	60.30	1	615	0.16%
2022/08/10	1	59.10	0	0.00	59.00	1	607	0.16%
2022/08/09	1	59.30	0	0.00	59.40	1	604	0.17%
2022/08/08	0.1	58.90	0	0.00	58.70	0.1	600	0.01%
2022/08/04	160	56.57	0	0.00	56.70	160	588	27.21%	大買/鉅額交易
2022/08/03	2	55.90	0	0.00	55.80	2	581	0.34%
2022/08/02	3	60.00	0	0.00	59.20	3	567	0.53%
2022/08/01	2	60.75	0	0.00	60.30	2	554	0.36%
2022/07/29	1	61.30	0	0.00	61.00	1	556	0.18%
2022/07/27	2	61.20	0	0.00	61.40	2	546	0.37%
2022/07/25	1	60.70	0	0.00	61.30	1	543	0.18%
2022/07/22	1	62.10	0	0.00	61.80	1	539	0.19%
2022/07/21	3	61.87	0.7	62.00	62.20	2.3	556	0.41%
2022/07/20	1	60.50	4	60.53	61.10	-3	551	-0.54%
2022/07/19	0.1	61.90	0	0.00	60.50	0.1	545	0.01%
2022/07/15	16	57.74	10	58.30	58.00	6	525	1.14%
2022/07/14	17	58.54	17	57.80	58.20	0	511	0.00%
2022/07/13	20	61.89	0	0.00	62.20	20	463	4.31%
2022/07/12	2	64.90	0	0.00	60.70	2	466	0.43%
2022/07/11	3	64.77	0	0.00	64.90	3	446	0.67%
2022/07/08	22	64.95	0	0.00	64.70	22	452	4.87%
2022/07/07	3.1	64.22	0	0.00	64.50	3.1	455	0.67%
2022/07/06	2	65.00	0	0.00	64.30	2	459	0.44%
2022/07/05	3	66.17	0	0.00	65.80	3	461	0.65%
2022/07/04	1	66.00	0	0.00	65.90	1	470	0.21%
2022/07/01	2	68.80	0	0.00	66.00	2	483	0.41%
2022/06/30	2	70.50	50	69.20	68.80	-48	488	-9.82%
2022/06/29	4	71.05	0.3	70.70	70.50	3.8	491	0.76%
2022/06/28	3	71.73	0	0.00	71.30	3	497	0.60%
2022/06/27	19	70.99	2	71.05	71.70	17	507	3.35%
2022/06/24	21	70.30	52	68.10	70.50	-31	514	-6.03%
2022/06/23	1	67.70	50	67.88	67.90	-49	505	-9.70%
2022/06/22	2	67.50	0	0.00	67.20	2	513	0.39%
2022/06/21	1	67.20	0	0.00	67.50	1	521	0.19%
2022/06/20	3	66.10	0	0.00	66.00	3	536	0.56%
2022/06/17	2	67.10	0	0.00	66.10	2	550	0.36%
2022/06/16	3	68.50	0	0.00	67.30	3	564	0.53%
2022/06/15	8	68.69	2	68.80	68.50	6	606	0.99%
2022/06/14	3	67.00	1	67.00	67.60	2	638	0.31%
2022/06/13	2	67.15	0	0.00	67.30	2	669	0.30%
2022/06/10	4	68.50	0	0.00	68.60	4	713	0.56%
2022/06/09	2	68.95	0	0.00	68.90	2	777	0.26%
2022/06/08	3	69.00	0	0.00	68.90	3	792	0.38%
2022/06/07	3	68.37	0	0.00	69.00	3	799	0.38%
2022/06/06	1	67.70	0	0.00	67.80	1	807	0.12%
2022/06/02	4	68.03	1	68.60	67.70	3	826	0.36%
2022/06/01	2	67.90	0	0.00	68.10	2	846	0.24%
2022/05/31	51.1	67.48	0	0.00	67.90	51.1	842	6.06%
2022/05/27	11	64.90	0	0.00	64.80	11	844	1.30%
2022/05/26	4	65.63	0	0.00	64.20	4	847	0.47%
2022/05/25	1	65.30	0	0.00	65.40	1	854	0.12%
2022/05/24	3	65.73	0	0.00	65.70	3	864	0.35%
2022/05/23	3	65.90	0	0.00	66.30	3	877	0.34%
2022/05/20	4	66.18	0	0.00	65.80	4	887	0.45%
2022/05/19	5	66.40	0	0.00	66.10	5	892	0.56%
2022/05/18	6	67.03	0	0.00	66.80	6	906	0.66%
2022/05/16	2	66.60	0	0.00	66.10	2	916	0.22%
2022/05/13	2	65.40	0	0.00	65.70	2	923	0.22%
2022/05/12	2	64.65	0	0.00	63.10	2	921	0.22%
2022/05/11	3	64.20	0	0.00	64.70	3	918	0.33%
2022/05/10	3.1	64.35	0	0.00	64.20	3.1	920	0.33%
2022/05/09	3	63.97	1	64.20	64.60	2	911	0.22%
2022/05/06	3	66.17	0	0.00	66.00	3	901	0.33%
2022/05/05	5	67.50	0	0.00	67.50	5	889	0.56%
2022/05/04	3	67.33	0	0.00	67.20	3	904	0.33%
2022/05/03	1	67.10	0	0.00	66.90	1	924	0.11%
2022/04/29	5	66.90	0	0.00	67.10	5	927	0.54%
2022/04/28	1	66.40	0	0.00	66.80	1	933	0.11%
2022/04/27	6	67.25	0	0.00	66.20	6	935	0.64%
2022/04/26	3	68.87	0	0.00	68.30	3	924	0.32%
2022/04/25	3.1	71.43	0	0.00	68.50	3.1	934	0.33%
2022/04/22	4	71.90	0	0.00	71.80	4	951	0.42%
2022/04/21	17	71.52	1	72.00	71.60	16	973	1.64%
2022/04/20	48	70.64	0	0.00	70.90	48	989	4.85%
2022/04/19	6	69.80	0	0.00	70.00	6	992	0.60%
2022/04/18	0	0.00	7	69.60	69.80	-7	1,004	-0.70%
2022/04/15	0	0.00	3	72.30	71.00	-3	1,002	-0.30%
2022/04/14	10	72.90	0	0.00	72.60	10	1,012	0.99%
2022/04/08	1	73.30	1	73.20	73.10	0	1,045	0.00%
2022/04/07	2.1	74.24	3	73.33	72.80	-1	1,038	-0.09%
2022/04/06	1	73.30	0	0.00	73.30	1	1,025	0.10%
2022/03/31	1	71.50	1	72.00	71.90	0	1,017	0.00%
2022/03/30	1	71.50	1	71.60	71.90	0	1,014	0.00%
2022/03/24	2	70.90	0	0.00	71.10	2	976	0.20%
2022/03/23	0	0.00	1	71.10	70.80	-1	973	-0.10%
2022/03/22	0	0.00	1	69.30	70.30	-1	961	-0.10%
2022/03/21	1	70.50	0	0.00	70.20	1	949	0.11%
2022/03/18	1	71.40	0	0.00	71.40	1	933	0.11%
2022/03/17	0	0.00	1	68.50	68.00	-1	893	-0.11%
2022/03/16	1.1	67.04	350	66.75	67.50	-348.9	861	-40.51%	大賣/鉅額交易
2022/03/15	1	69.00	160	67.06	66.80	-159	842	-18.88%	大賣/鉅額交易
2022/03/14	0	0.00	120	70.55	68.90	-120	799	-15.01%	大賣/鉅額交易
2022/03/08	0	0.00	12.2	71.83	73.00	-12.2	739	-1.65%
2022/03/07	1	73.80	0	0.00	74.20	1	737	0.14%
2022/03/04	0.1	77.80	0	0.00	77.80	0.1	747	0.02%
2022/03/02	0.1	78.20	5	77.50	78.40	-4.9	771	-0.63%
2022/02/25	0	0.00	1	77.60	78.30	-1	799	-0.13%
2022/02/22	1	78.90	1	80.10	79.50	0	786	0.00%
2022/02/15	23	80.31	0	0.00	80.60	23	796	2.89%
2022/02/11	33	81.08	0	0.00	81.50	33	793	4.16%
2022/01/26	1	79.50	0	0.00	80.00	1	840	0.12%
2022/01/19	0	0.00	0.5	84.30	82.90	-0.5	857	-0.06%
2022/01/14	0	0.00	7	83.67	84.80	-7	882	-0.79%
2022/01/13	6	83.30	3	84.83	83.40	3	867	0.35%
2022/01/12	1	83.10	0	0.00	83.80	1	859	0.12%
2022/01/07	0	0.00	0	84.10	81.90	0	862	0.00%
2022/01/06	0	0.00	1	82.50	83.90	-1	852	-0.12%
2022/01/05	0	0.00	3	83.60	82.50	-3	843	-0.36%
2022/01/04	49	81.22	1	81.50	81.40	48	825	5.81%
2021/12/24	1	80.90	0	81.30	80.90	1	928	0.11%
2021/12/23	25	81.40	0	0.00	81.20	25	931	2.69%
2021/12/22	2	81.50	2	80.90	81.50	0	936	0.00%
2021/12/21	0	0.00	6	80.53	81.10	-6	950	-0.63%
2021/12/15	0	0.00	8	81.00	81.00	-8	971	-0.82%
2021/12/14	31	81.60	4	81.38	82.00	27	1,016	2.66%
2021/12/13	108	82.22	0.5	82.00	81.60	107.5	1,047	10.27%	大買/鉅額交易
2021/12/09	1	82.10	0	0.00	82.30	1	1,074	0.09%
2021/12/08	61	80.98	2	81.40	81.20	59	1,091	5.41%
2021/12/02	1	77.20	0	0.00	77.60	1	1,158	0.09%
2021/11/30	1.2	78.26	0	0.00	77.80	1.2	1,207	0.10%
2021/11/26	11	79.86	0	0.00	80.00	11	1,180	0.93%
2021/11/25	0.1	81.00	0	0.00	81.00	0.1	1,179	0.01%
2021/11/24	0.4	80.30	0	0.00	80.40	0.4	1,180	0.04%
2021/11/23	0	0.00	40	81.73	81.40	-40	1,153	-3.47%
2021/11/19	0	0.00	1	83.10	81.70	-1	1,149	-0.09%
2021/11/11	1	84.10	1	84.00	83.20	0	1,189	0.00%
2021/11/09	0	0.00	1	84.40	84.60	-1	1,210	-0.08%
2021/11/05	0	0.00	1	84.60	85.60	-1	1,242	-0.08%
2021/11/04	0	0.00	3	88.00	86.50	-3	1,260	-0.24%
2021/11/03	0	0.00	3	86.00	85.90	-3	1,249	-0.24%
2021/11/02	1	84.70	0	0.00	84.90	1	1,254	0.08%
2021/11/01	50	85.58	0	0.00	84.50	50	1,270	3.94%
2021/10/29	0	0.00	4	86.40	86.40	-4	1,294	-0.31%
2021/10/28	3.1	84.52	0	0.00	84.90	3.1	1,305	0.24%
2021/10/27	2	84.50	3	84.93	84.40	-1	1,323	-0.08%
2021/10/26	1	84.00	11	84.58	84.20	-10	1,325	-0.75%
2021/10/25	72	83.70	7	83.64	82.90	65	1,315	4.94%
2021/10/22	1	79.20	1	79.40	79.90	0	1,288	0.00%
2021/10/21	2	79.75	0	0.00	78.80	2	1,315	0.15%
2021/10/20	102.2	80.42	0	0.00	80.00	102.2	1,323	7.72%	大買/鉅額交易
2021/10/18	0.1	77.70	0	0.00	77.70	0.1	1,333	0.01%
2021/10/14	0	78.00	0	0.00	76.20	0	1,373	0.00%
2021/10/12	50	78.33	0	0.00	77.80	50	1,413	3.54%
2021/10/08	5.1	78.02	2	78.65	78.60	3.1	1,454	0.21%
2021/10/07	1	78.00	0	0.00	78.00	1	1,488	0.07%
2021/10/06	1	75.80	0	0.00	76.20	1	1,526	0.07%
2021/10/05	60	76.60	0	0.00	77.30	60	1,529	3.92%
2021/10/04	0	0.00	0.5	76.50	76.90	-0.5	1,533	-0.03%
2021/10/01	1.3	79.53	0	0.00	78.70	1.3	1,537	0.08%
2021/09/29	0	0.00	1	81.20	81.00	-1	1,693	-0.06%
2021/09/24	10	84.00	1	84.00	83.90	9	1,730	0.52%
2021/09/23	5	83.96	5	83.96	84.00	0	1,730	0.00%
2021/09/17	4	85.95	0	0.00	86.80	4	1,763	0.23%
2021/09/16	1.1	84.81	4	84.25	83.80	-2.9	1,765	-0.16%
2021/09/14	1	88.00	6	87.80	87.50	-5	1,755	-0.28%
2021/09/13	0.2	89.50	0	0.00	88.20	0.2	1,742	0.01%
2021/09/10	1	87.50	0	0.00	87.30	1	1,747	0.06%
2021/09/09	2	87.70	1	87.00	87.00	1	1,912	0.05%
2021/09/08	0.1	86.80	0	0.00	86.80	0.1	1,921	0.01%
2021/09/07	0.1	86.00	4	86.10	85.80	-3.9	1,940	-0.20%
2021/09/06	0	0.00	29	86.61	86.00	-29	2,020	-1.44%
2021/09/03	38	86.90	4	86.58	87.30	34	2,010	1.69%
2021/09/02	4	83.40	0	0.00	83.10	4	1,994	0.20%
2021/09/01	4	83.30	0	0.00	83.50	4	2,021	0.20%
2021/08/27	1	82.90	0	0.00	82.90	1	2,195	0.05%
2021/08/24	7	82.00	0	0.00	82.60	7	2,356	0.30%
2021/08/20	0	0.00	0.1	81.50	82.50	-0.1	2,362	0.00%
2021/08/19	0	0.00	3	82.00	82.00	-3	2,362	-0.13%
2021/08/18	0.1	84.10	0	0.00	84.50	0.1	2,362	0.00%
2021/08/17	40.2	81.30	0	0.00	81.50	40.2	2,372	1.69%
2021/08/16	2	84.90	0.2	84.55	84.40	1.8	2,344	0.08%
2021/08/13	37	86.00	0	0.00	86.40	37	2,332	1.59%
2021/08/10	1.2	84.86	0	0.00	85.30	1.2	2,355	0.05%
2021/08/04	130	89.52	0	0.00	90.00	130	2,450	5.30%	大買/鉅額交易
2021/08/03	0.2	87.50	0	0.00	87.00	0.2	2,482	0.01%
2021/08/02	4.2	89.78	0	0.00	89.70	4.2	2,508	0.17%
2021/07/27	2	90.00	0	0.00	91.00	2	2,504	0.08%
2021/07/23	0	0.00	1	93.50	92.90	-1	2,503	-0.04%
2021/07/22	1.2	91.18	0	0.00	91.50	1.2	2,493	0.05%
2021/07/21	0.2	91.00	2	90.10	90.90	-1.9	2,496	-0.07%
2021/07/20	1.1	91.71	3	91.97	92.20	-1.9	2,494	-0.08%
2021/07/19	0.2	94.10	0	0.00	94.60	0.2	2,478	0.01%
2021/07/16	1.2	95.33	230	95.76	95.80	-228.9	2,523	-9.07%	大賣/鉅額交易
2021/07/15	3	97.17	232	96.88	96.70	-229	2,539	-9.02%	大賣/鉅額交易
2021/07/13	4	97.93	4	98.95	99.00	0	2,559	0.00%
2021/07/12	0	0.00	4	99.43	99.50	-4	2,663	-0.15%
2021/07/08	7	104.64	6	104.58	104.00	1	2,880	0.03%
2021/07/07	4	106.25	22	106.18	106.00	-18	2,915	-0.62%
2021/07/06	483	106.85	0.1	107.00	105.50	482.9	2,884	16.74%	大買/鉅額交易
2021/07/05	2	100.00	5	101.30	100.50	-3	2,801	-0.11%
2021/07/02	6	99.10	2	98.80	100.00	4	2,827	0.14%
2021/07/01	7	101.14	8	100.00	100.00	-1	2,862	-0.03%
2021/06/30	1	102.00	0	0.00	102.00	1	2,858	0.03%
2021/06/29	5	100.92	5	100.00	100.00	0	2,865	0.00%
2021/06/28	1	103.50	1	103.00	103.00	0	2,859	0.00%
2021/06/25	9	104.78	161	102.00	101.00	-152	2,847	-5.34%	大賣/鉅額交易
2021/06/24	5	100.26	5	100.50	100.50	0	2,812	0.00%
2021/06/23	3	100.17	14	100.68	101.00	-11	2,826	-0.39%
2021/06/22	13	98.56	10	100.36	99.30	3	2,829	0.11%
2021/06/21	1	97.50	1	97.30	98.90	0	2,816	0.00%
2021/06/18	51	104.51	25.1	104.12	100.00	25.9	2,800	0.93%
2021/06/17	16	100.17	15	101.42	99.90	1	2,628	0.04%
2021/06/16	15	99.58	329	100.22	100.50	-314	2,603	-12.06%	大賣/鉅額交易
2021/06/15	9	99.79	20.2	100.54	101.50	-11.2	2,567	-0.44%
2021/06/11	0	0.00	3	93.93	93.90	-3	2,493	-0.12%
2021/06/10	1.4	94.40	0	0.00	94.50	1.4	2,490	0.06%
2021/06/09	8.3	97.07	5	95.56	96.30	3.3	2,474	0.13%
2021/06/08	264	98.46	227	99.28	98.00	37	2,460	1.50%	大買/大賣/
2021/06/07	13	102.12	4	102.75	103.50	9	2,428	0.37%
2021/06/04	71	99.71	3	99.67	98.80	68	2,406	2.83%
2021/06/03	45	97.78	4	100.25	102.50	41	2,379	1.72%
2021/06/01	7	94.00	6	94.65	94.30	1	2,241	0.04%
2021/05/31	150	95.61	0	0.00	95.50	150	2,254	6.65%	大買/鉅額交易
2021/05/27	0	0.00	1	95.50	94.20	-1	2,282	-0.04%
2021/05/26	0	0.00	32	94.08	94.80	-32	2,308	-1.39%
2021/05/25	17	93.04	18	94.11	94.10	-1	2,328	-0.04%
2021/05/24	12	94.35	0	0.00	95.10	12	2,332	0.51%
2021/05/21	17	91.04	50	90.59	91.60	-33	2,342	-1.41%
2021/05/19	3	88.80	0	0.00	89.30	3	2,406	0.12%
2021/05/17	0	0.00	103	81.63	84.20	-103	2,459	-4.19%	大賣/鉅額交易
2021/05/14	0	0.00	1	90.50	90.00	-1	2,431	-0.04%
2021/05/13	2	91.45	0	0.00	89.90	2	2,450	0.08%
2021/05/11	4	100.38	3	98.90	96.90	1	2,444	0.04%
2021/05/10	0	0.00	2	97.70	98.90	-2	2,390	-0.08%
2021/05/07	2	95.30	0	0.00	96.10	2	2,450	0.08%
2021/05/06	23	93.53	0	0.00	93.00	23	2,477	0.93%
2021/05/03	0	0.00	1	96.00	94.60	-1	2,586	-0.04%
2021/04/29	0	0.00	1	95.20	96.80	-1	2,624	-0.04%
2021/04/28	1	97.00	1	96.80	96.90	0	2,668	0.00%
2021/04/22	0	0.00	13.2	97.30	96.10	-13.2	3,165	-0.42%
2021/04/21	0	0.00	27.1	98.15	98.00	-27.1	3,283	-0.83%
2021/04/20	1	96.90	0	0.00	97.00	1	3,328	0.03%
2021/04/19	0	0.00	2	95.90	97.30	-2	3,348	-0.06%
2021/04/16	7.2	96.81	2	96.80	95.10	5.2	3,380	0.15%
2021/04/15	1	93.30	13	94.83	96.60	-12	3,278	-0.37%
2021/04/14	1	88.80	246	88.59	87.90	-245	3,111	-7.87%	大賣/鉅額交易
2021/04/13	2.1	88.53	2	86.90	85.80	0.1	3,043	0.00%
2021/04/12	0	0.00	1	86.80	86.60	-1	2,995	-0.03%
2021/04/08	305	85.78	22	85.83	83.20	283	2,965	9.54%	大買/鉅額交易
2021/04/07	2	84.50	1	82.60	84.80	1	2,924	0.03%
2021/03/23	31	79.66	0	0.00	80.50	31	2,850	1.09%
2021/03/22	0	0.00	4	79.50	79.90	-4	2,842	-0.14%
2021/03/18	6	80.20	0	0.00	80.50	6	2,835	0.21%
2021/03/17	3	80.10	0	0.00	80.60	3	2,831	0.11%
2021/03/16	30	80.34	0	0.00	80.50	30	2,831	1.06%
2021/03/12	1	81.50	63	83.03	81.70	-62	2,849	-2.18%
2021/03/11	1	82.20	44	82.96	82.90	-43	2,845	-1.51%
2021/03/09	8	79.49	8	79.96	80.50	0	2,804	0.00%
2021/03/08	2	83.50	2	82.45	81.80	0	2,784	0.00%
2021/02/26	0	0.00	1	83.90	83.10	-1	2,782	-0.04%
2021/02/25	2	84.70	5	85.50	85.00	-3	2,778	-0.11%
2021/02/24	2	86.35	1	86.90	86.20	1	2,762	0.04%
2021/02/23	0	0.00	5	85.44	86.80	-5	2,755	-0.18%
2021/02/22	1	85.70	31	85.83	85.70	-30	2,763	-1.09%
2021/02/19	0	0.00	2	87.00	87.60	-2	2,740	-0.07%
2021/02/18	12	85.48	25	85.34	85.60	-13	2,709	-0.48%
2021/02/17	2	82.95	1	83.70	83.80	1	2,662	0.04%
2021/02/05	5	80.80	1	82.40	81.00	4	2,626	0.15%
2021/02/04	234	81.88	16	82.38	82.00	218	2,629	8.29%	大買/鉅額交易
2021/02/03	1	81.20	1	81.10	81.20	0	2,661	0.00%
2021/02/02	253	77.91	1	80.50	80.70	252	2,721	9.26%	大買/鉅額交易
2021/02/01	11	77.73	2	77.60	77.00	9	2,666	0.34%
2021/01/29	3	78.23	148	78.26	77.60	-145	2,658	-5.45%	大賣/鉅額交易
2021/01/28	11	80.23	2	79.90	81.00	9	2,558	0.35%
2021/01/27	14	80.31	5	80.56	81.50	9	2,516	0.36%
2021/01/26	5	80.16	3	79.53	81.10	2	2,496	0.08%
2021/01/25	2	79.15	0	0.00	79.70	2	2,483	0.08%
2021/01/22	2	79.95	4	79.68	79.90	-2	2,429	-0.08%
2021/01/21	15	80.61	60	81.66	79.40	-45	2,386	-1.89%
2021/01/20	9	82.00	13	81.71	79.90	-4	2,326	-0.17%
2021/01/19	244	80.30	31	80.14	80.30	213	2,205	9.66%	大買/鉅額交易
2021/01/18	375	78.28	3	78.83	79.90	372	2,096	17.75%	大買/鉅額交易
2021/01/15	7	78.36	0	0.00	77.20	7	1,963	0.36%
2021/01/14	201	79.82	3	79.67	80.30	198	1,868	10.59%	大買/鉅額交易
2021/01/13	0	0.00	100	77.45	76.30	-100	1,736	-5.76%
2021/01/11	3	74.37	0	0.00	74.90	3	1,612	0.19%
2021/01/08	2	70.90	4	71.75	73.30	-2	1,595	-0.13%
2021/01/07	50	70.94	0	0.00	71.50	50	1,703	2.93%
2021/01/06	2	70.95	0	0.00	71.20	2	1,692	0.12%
2021/01/05	0	0.00	1	72.20	72.90	-1	1,676	-0.06%
2020/12/29	1	73.90	0	0.00	73.60	1	1,658	0.06%
2020/12/23	1	71.90	0	0.00	72.00	1	1,620	0.06%
2020/12/21	50	72.26	0	0.00	73.00	50	1,647	3.04%
2020/12/15	3	73.63	0	0.00	72.90	3	1,699	0.18%
2020/12/14	0	0.00	3	73.70	73.60	-3	1,720	-0.17%
2020/12/10	2	71.80	0	0.00	72.50	2	1,768	0.11%
2020/12/09	1	72.60	16	72.79	73.20	-15	1,782	-0.84%
2020/12/08	0	0.00	50	73.25	73.30	-50	1,779	-2.81%
2020/12/07	7	73.60	0	0.00	73.60	7	1,786	0.39%
2020/12/04	9	74.60	1	74.60	74.80	8	1,819	0.44%
2020/12/03	5	73.94	2	73.55	74.40	3	1,838	0.16%
2020/12/02	2	74.40	0	0.00	74.30	2	1,873	0.11%
2020/11/27	1	74.50	0	0.00	74.90	1	2,049	0.05%
2020/11/20	0	0.00	2	75.95	75.40	-2	2,428	-0.08%
2020/11/19	0	0.00	3.1	75.85	75.50	-3.1	2,537	-0.12%
2020/11/18	0	0.00	3	74.80	73.80	-3	2,565	-0.12%
2020/11/17	0	0.00	1	75.20	74.40	-1	2,595	-0.04%
2020/11/13	0	0.00	1	75.70	74.90	-1	2,705	-0.04%
2020/11/12	0	0.00	1	75.60	75.80	-1	2,743	-0.04%
2020/11/11	3	74.63	6	76.13	76.20	-3	2,819	-0.11%
2020/11/10	0	0.00	6	74.82	73.40	-6	2,783	-0.22%
2020/11/09	0	0.00	2	71.55	70.90	-2	2,812	-0.07%
2020/10/30	0	0.00	10	70.80	70.80	-10	3,734	-0.27%
2020/10/29	1	71.80	0	0.00	71.80	1	3,788	0.03%
2020/10/28	0	0.00	4	71.40	72.50	-4	3,826	-0.10%
2020/10/27	1	72.00	1	71.60	72.60	0	3,854	0.00%
2020/10/26	0	0.00	1	72.70	72.00	-1	3,861	-0.03%
2020/10/22	1	74.80	4	75.13	72.80	-3	3,901	-0.08%
2020/10/21	5	74.30	3	72.50	74.30	2	3,858	0.05%
2020/10/20	0	0.00	33	72.52	72.00	-33	3,826	-0.86%
2020/10/19	5	73.00	2	73.00	72.50	3	3,826	0.08%
2020/10/15	9	72.29	2	73.35	74.10	7	3,765	0.19%
2020/10/13	0	0.00	1	68.30	68.30	-1	3,646	-0.03%
2020/10/06	0	0.00	1	68.00	68.00	-1	3,692	-0.03%
2020/09/28	0	0.00	1	66.00	65.80	-1	3,775	-0.03%
2020/09/25	2	64.70	3	64.40	64.30	-1	3,785	-0.03%
2020/09/24	2	65.90	0	0.00	65.80	2	3,782	0.05%
2020/09/23	2	67.55	0	0.00	68.10	2	3,769	0.05%
2020/09/22	1	68.30	0	0.00	68.60	1	3,749	0.03%
2020/09/17	0	0.00	2	68.50	68.90	-2	3,730	-0.05%
2020/09/16	1	68.90	0	0.00	68.60	1	3,711	0.03%
2020/09/14	1	68.60	0	0.00	68.10	1	3,670	0.03%
2020/09/10	1	69.90	1	69.60	69.80	0	3,677	0.00%
2020/09/09	1	69.90	1	69.60	70.00	0	3,676	0.00%
2020/09/08	2	70.80	0	0.00	70.60	2	3,669	0.05%
2020/09/07	1	72.20	14	73.15	72.00	-13	3,688	-0.35%
2020/09/04	2	74.75	55	74.51	74.90	-53	3,704	-1.43%
2020/09/03	5	77.16	20	77.20	76.00	-15	3,729	-0.40%
2020/09/02	54	80.10	52	78.56	78.60	2	3,708	0.05%
2020/09/01	2	79.90	6	80.00	80.60	-4	3,663	-0.11%
2020/08/31	5	80.00	5	79.60	79.00	0	3,657	0.00%
2020/08/28	5	80.14	3	81.07	79.10	2	3,624	0.06%
2020/08/27	38	79.68	41	78.05	79.50	-3	3,556	-0.08%
2020/08/26	5	76.20	36	76.48	77.00	-31	3,344	-0.93%
2020/08/25	33	75.49	6	76.02	76.40	27	3,255	0.83%
2020/08/24	157	73.82	1	73.70	73.10	156	3,154	4.94%	大買/鉅額交易
2020/08/21	26	72.28	1	73.00	73.10	25	3,147	0.79%
2020/08/20	4	70.15	47	68.64	69.80	-43	3,170	-1.36%
2020/08/19	0	0.00	2	74.70	72.60	-2	3,137	-0.06%
2020/08/18	0	0.00	2	73.60	73.90	-2	3,095	-0.06%
2020/08/17	61	73.38	1	72.90	72.90	60	3,099	1.94%
2020/08/14	32	73.38	37	73.43	73.30	-5	3,072	-0.16%
2020/08/13	775	74.88	3	75.53	73.00	772	3,089	24.99%	大買/鉅額交易
2020/08/12	429	74.84	4	76.58	75.20	425	3,032	14.01%	大買/鉅額交易
2020/08/11	10	73.40	8	72.80	72.80	2	2,845	0.07%
2020/08/10	9	72.24	2	72.30	70.80	7	2,748	0.25%
2020/08/07	13	72.11	5	71.32	70.80	8	2,659	0.30%
2020/08/06	25	67.26	49	69.78	70.60	-24	2,420	-0.99%
2020/08/04	2	63.30	9	64.37	63.90	-7	2,251	-0.31%
2020/08/03	3	61.70	0	0.00	62.00	3	2,222	0.14%
2020/07/31	8	64.50	0	0.00	64.50	8	2,190	0.37%
2020/07/30	0	0.00	3	66.20	65.30	-3	2,169	-0.14%
2020/07/27	1	64.50	1	65.00	64.40	0	2,182	0.00%
2020/07/24	1	66.70	0	0.00	65.70	1	2,296	0.04%
2020/07/22	2	66.55	7	66.60	66.50	-5	2,363	-0.21%
2020/07/17	3	66.77	0	0.00	65.20	3	2,355	0.13%
2020/07/16	5	66.00	0	0.00	66.40	5	2,365	0.21%
2020/07/15	0	0.00	1	64.50	64.20	-1	2,338	-0.04%
2020/07/10	2	64.10	0	0.00	64.10	2	2,404	0.08%
2020/07/09	0	0.00	1	66.50	65.80	-1	2,438	-0.04%
2020/07/08	3	66.87	0	0.00	66.80	3	2,445	0.12%
2020/07/07	0	0.00	3	66.80	66.90	-3	2,453	-0.12%
2020/07/06	1	65.40	2	64.50	65.30	-1	2,433	-0.04%
2020/07/02	1	64.90	0	0.00	64.90	1	2,503	0.04%
2020/06/30	1	64.10	0	0.00	64.50	1	2,519	0.04%
2020/06/29	30	64.77	25	64.89	64.10	5	2,551	0.20%
2020/06/24	0	0.00	11	66.33	66.00	-11	2,559	-0.43%
2020/06/19	59	67.48	118	67.21	66.90	-59	2,744	-2.15%	大賣/
2020/06/18	90	67.57	0	0.00	68.00	90	2,774	3.24%
2020/06/17	1	65.90	0	0.00	67.00	1	2,802	0.04%
2020/06/15	0	0.00	75	63.56	63.80	-75	2,866	-2.62%
2020/06/12	2	63.85	71	63.30	65.00	-69	2,850	-2.42%
2020/06/11	1	66.70	25	66.54	66.40	-24	2,850	-0.84%
2020/06/10	21	69.44	0	0.00	69.30	21	2,836	0.74%
2020/06/09	86	71.20	1	71.50	71.50	85	2,856	2.98%
2020/06/08	3	68.57	2	69.50	69.20	1	2,839	0.04%
2020/06/05	24	69.82	0	0.00	69.70	24	2,828	0.85%
2020/06/04	59	68.77	0	0.00	68.90	59	2,817	2.09%
2020/06/03	1	68.60	0	0.00	69.00	1	2,827	0.04%
2020/06/02	0.1	68.70	10	68.10	68.10	-9.9	2,834	-0.35%
2020/06/01	0	0.00	16	68.53	69.00	-16	2,838	-0.56%
2020/05/29	0	0.00	11	68.56	68.50	-11	2,830	-0.39%
2020/05/28	624	70.09	25	69.81	69.30	599	2,834	21.13%	大買/鉅額交易
2020/05/27	34	70.45	6	70.00	69.70	28	2,841	0.99%
2020/05/26	53	68.48	1	67.60	68.10	52	2,802	1.86%
2020/05/25	1	64.60	0	0.00	66.60	1	2,767	0.04%
2020/05/21	130	66.85	4	68.15	68.00	126	2,739	4.60%	大買/鉅額交易
2020/05/20	0	0.00	8	65.00	66.00	-8	2,769	-0.29%
2020/05/19	9	65.41	0	0.00	65.80	9	2,744	0.33%
2020/05/15	1	60.60	1	60.80	60.50	0	2,690	0.00%
2020/05/14	5	61.50	0	0.00	61.40	5	2,686	0.19%
2020/05/13	0	0.00	10	63.03	62.80	-10	2,670	-0.37%
2020/05/08	2	64.60	18	64.20	64.30	-16	2,571	-0.62%
2020/05/05	0	0.00	1	66.30	67.00	-1	2,564	-0.04%
2020/04/29	3	67.77	0	0.00	68.90	3	2,531	0.12%
2020/04/28	3	64.90	2	64.75	65.00	1	2,438	0.04%
2020/04/27	0	0.00	1	63.40	62.80	-1	2,415	-0.04%
2020/04/21	1	62.80	2	60.20	61.70	-1	2,415	-0.04%
2020/04/17	2	62.95	0	0.00	62.80	2	2,444	0.08%
2020/04/15	1	63.80	0	0.00	63.70	1	2,432	0.04%
2020/04/14	5	62.70	0	0.00	63.60	5	2,405	0.21%
2020/04/10	0	0.00	2	59.60	59.30	-2	2,429	-0.08%
2020/04/09	1	59.80	0	0.00	58.70	1	2,444	0.04%
2020/04/08	3	58.70	2	59.15	59.70	1	2,444	0.04%
2020/04/06	6	53.70	0	0.00	53.60	6	2,416	0.25%
2020/03/31	13	52.12	0	0.00	52.10	13	2,406	0.54%
2020/03/27	0	52.40	0	0.00	51.70	0	2,398	0.00%
2020/03/26	3	51.27	2	50.70	50.70	1	2,384	0.04%
2020/03/25	0	0.00	1	48.25	48.25	-1	2,337	-0.04%
2020/03/23	1	43.05	1	43.65	42.25	0	2,330	0.00%
2020/03/20	2	47.73	1	47.85	46.90	1	2,265	0.04%
2020/03/19	1	45.85	0	0.00	45.85	1	2,205	0.05%
2020/03/18	3	50.97	10	51.16	50.90	-7	2,166	-0.32%
2020/03/17	2	53.20	0	0.00	52.30	2	2,144	0.09%
2020/03/16	250	54.95	0	0.00	55.00	250	2,095	11.93%	大買/鉅額交易
2020/02/27	1	69.70	1	71.30	69.70	0	1,777	0.00%
2020/02/24	0	0.00	1	73.30	73.10	-1	1,745	-0.06%
2020/02/21	1	72.80	0	0.00	72.80	1	1,719	0.06%
2020/02/19	0	0.00	7	76.46	76.40	-7	1,583	-0.44%
2020/02/17	3	78.30	253	77.94	77.30	-250	1,575	-15.87%	大賣/鉅額交易
2020/02/12	0	0.00	2	80.25	80.10	-2	1,568	-0.13%
2020/02/07	1	81.70	1	82.40	80.00	0	1,612	0.00%
2020/02/06	0	0.00	1	81.90	82.10	-1	1,590	-0.06%
2020/02/04	5	80.04	0	0.00	80.40	5	1,557	0.32%
2020/01/31	9	79.94	1	80.00	79.20	8	1,535	0.52%
2020/01/20	1	87.00	1	87.00	87.00	0	1,484	0.00%
2020/01/16	1	87.10	0	0.00	86.50	1	1,476	0.07%
2020/01/15	1	88.00	0	0.00	87.00	1	1,469	0.07%
2020/01/13	0	0.00	65	86.75	87.00	-65	1,400	-4.64%
2020/01/10	0	0.00	1	86.30	85.60	-1	1,422	-0.07%
2020/01/09	0	0.00	41	86.17	86.20	-41	1,478	-2.77%
2020/01/08	15	84.60	36	85.34	84.90	-21	1,573	-1.33%
2020/01/07	16	87.00	11	85.27	85.70	5	1,578	0.32%
2020/01/06	1	86.90	1	86.50	86.80	0	1,547	0.00%
2020/01/03	0	0.00	1	85.00	84.80	-1	1,496	-0.07%
2020/01/02	11	84.90	15	84.60	84.60	-4	1,488	-0.27%
2019/12/31	3	83.70	6	82.98	84.30	-3	1,484	-0.20%
2019/12/30	60	83.22	22	82.91	84.20	38	1,480	2.57%
2019/12/27	3	81.60	11	81.80	81.60	-8	1,448	-0.55%
2019/12/26	18	81.62	2	81.70	81.50	16	1,475	1.08%
2019/12/25	26	83.16	0	0.00	82.70	26	1,475	1.76%
2019/12/24	2	82.80	0	0.00	82.90	2	1,475	0.14%
2019/12/23	5	82.46	0	0.00	82.20	5	1,475	0.34%
2019/12/20	182	82.18	1	81.80	82.10	181	1,472	12.29%	大買/鉅額交易
2019/12/19	2	80.40	0	0.00	81.00	2	1,441	0.14%
2019/12/18	1	80.00	0	0.00	80.50	1	1,418	0.07%
2019/12/12	0	0.00	2	78.25	78.00	-2	1,470	-0.14%
2019/12/09	0	0.00	2	77.50	77.30	-2	1,678	-0.12%
2019/11/29	1	77.00	0	0.00	77.50	1	1,808	0.06%
2019/11/21	0	0.00	10	77.75	77.60	-10	1,851	-0.54%
2019/11/18	2	78.80	0	0.00	78.50	2	1,923	0.10%
2019/11/15	1	78.40	0	0.00	78.10	1	1,929	0.05%
2019/11/13	5	79.80	0	0.00	79.20	5	1,943	0.26%
2019/11/11	5	79.30	0	0.00	79.20	5	1,993	0.25%
2019/11/07	4	82.30	12	81.40	81.50	-8	1,989	-0.40%
2019/11/01	1	79.60	1	79.20	80.40	0	2,011	0.00%
2019/10/29	4	80.90	0	0.00	80.90	4	2,083	0.19%
2019/10/24	8	82.60	0	0.00	82.60	8	2,192	0.36%
2019/10/22	5	82.20	0	0.00	81.60	5	2,206	0.23%
2019/10/21	1	82.20	0	0.00	83.00	1	2,206	0.05%
2019/10/18	0	0.00	3	82.10	82.00	-3	2,228	-0.13%
2019/10/17	4	83.45	1	83.50	83.80	3	2,228	0.13%
2019/10/16	0	0.00	3	81.67	83.10	-3	2,218	-0.14%
2019/10/15	1	78.60	0	0.00	79.00	1	2,214	0.05%
2019/10/14	4	79.43	0	0.00	79.10	4	2,345	0.17%
2019/10/08	0	0.00	1	81.30	81.00	-1	2,662	-0.04%
2019/10/07	0	0.00	1	81.50	80.60	-1	2,674	-0.04%
2019/10/04	0	0.00	1	79.70	79.20	-1	2,684	-0.04%
2019/10/03	2	79.45	0	0.00	78.60	2	2,705	0.07%
2019/09/27	0	0.00	43	77.58	77.40	-43	2,741	-1.57%
2019/09/25	0	0.00	1	79.00	79.10	-1	2,712	-0.04%
2019/09/23	0	0.00	1	78.10	78.20	-1	2,709	-0.04%
2019/09/16	3	78.13	1	79.10	78.00	2	2,751	0.07%
2019/09/12	1	81.70	0	0.00	81.40	1	2,729	0.04%
2019/09/10	1	84.50	0	0.00	84.90	1	2,731	0.04%
2019/09/09	1	83.60	0	0.00	83.00	1	2,793	0.04%
2019/09/06	1	83.50	0	0.00	83.00	1	3,069	0.03%
2019/09/02	1	84.40	85	83.28	84.40	-84	3,449	-2.43%
2019/08/30	0	0.00	1	83.00	83.90	-1	3,454	-0.03%
2019/08/23	0	0.00	1	85.00	84.40	-1	3,518	-0.03%
2019/08/16	0	0.00	1	87.40	87.10	-1	3,520	-0.03%
2019/08/15	1	89.70	1	89.20	88.20	0	3,606	0.00%
2019/08/14	2	92.35	0	0.00	92.10	2	3,641	0.05%
2019/08/13	3	92.37	0	0.00	90.70	3	3,646	0.08%
2019/08/12	1	93.00	0	0.00	92.00	1	3,677	0.03%
2019/08/07	0	0.00	1	90.80	89.50	-1	3,742	-0.03%
2019/08/06	1	86.20	0	0.00	89.50	1	3,779	0.03%
2019/08/05	0	0.00	3	89.00	89.30	-3	3,774	-0.08%
2019/08/01	1	93.50	0	0.00	93.10	1	3,791	0.03%
2019/07/31	1	92.80	0	0.00	92.00	1	3,776	0.03%
2019/07/29	0	0.00	1	93.40	93.90	-1	3,711	-0.03%
2019/07/26	1	92.90	1	93.70	92.90	0	3,693	0.00%
2019/07/25	1	92.90	1	94.10	93.70	0	3,677	0.00%
2019/07/24	1	93.20	18	93.51	93.10	-17	3,682	-0.46%
2019/07/23	1	94.80	61	94.55	93.50	-60	3,731	-1.61%
2019/07/22	3	94.70	7	94.60	95.20	-4	3,744	-0.11%
2019/07/18	0	0.00	21	92.15	92.10	-21	3,720	-0.56%
2019/07/17	28	92.36	2	92.10	92.70	26	3,680	0.71%
2019/07/16	8	95.94	24	96.35	96.30	-16	3,586	-0.45%
2019/07/15	26	89.08	35	91.21	92.50	-9	3,486	-0.26%
2019/07/12	7	90.01	77	89.92	86.40	-70	3,353	-2.09%
2019/07/11	3	90.90	50	91.90	92.40	-47	3,260	-1.44%
2019/07/10	3	91.00	4	91.40	90.50	-1	3,307	-0.03%
2019/07/09	19	91.39	8	90.66	90.00	11	3,461	0.32%
2019/07/08	0	0.00	15	89.01	89.30	-15	3,454	-0.43%
2019/07/05	22	90.02	2	88.80	89.20	20	3,486	0.57%
2019/07/04	70	91.73	0	0.00	90.50	70	3,665	1.91%
2019/07/03	5	88.94	0	0.00	88.50	5	3,681	0.14%
2019/07/01	1	90.20	0	0.00	88.90	1	3,711	0.03%
2019/06/27	0	0.00	1	87.70	88.60	-1	3,849	-0.03%
2019/06/21	2	91.90	1	91.50	90.10	1	3,826	0.03%
2019/06/20	1	92.00	1	91.80	91.80	0	3,789	0.00%
2019/06/19	10	90.64	22	90.98	91.20	-12	3,761	-0.32%
2019/06/18	4	90.15	3	88.73	90.10	1	3,715	0.03%
2019/06/17	3	90.67	10	91.02	89.70	-7	3,653	-0.19%
2019/06/14	64	87.03	58	88.55	89.20	6	3,519	0.17%
2019/06/13	2	83.70	16	82.98	84.80	-14	3,290	-0.43%
2019/06/12	13	81.75	13	82.34	81.30	0	3,235	0.00%
2019/06/11	22	79.34	17	79.48	81.20	5	3,285	0.15%
2019/06/10	6	76.23	0	0.00	75.70	6	3,323	0.18%
2019/05/30	0	0.00	21	77.21	78.80	-21	3,476	-0.60%
2019/05/23	0	0.00	1	76.50	76.50	-1	3,541	-0.03%
2019/05/22	1	78.60	9	79.32	78.60	-8	3,530	-0.23%
2019/05/21	12	77.59	12	78.33	79.40	0	3,453	0.00%
2019/05/17	1	76.50	55	75.88	76.00	-54	3,444	-1.57%
2019/05/15	5	74.90	0	0.00	75.00	5	3,566	0.14%
2019/05/14	0	0.00	5	71.22	71.60	-5	3,532	-0.14%
2019/05/10	1	75.00	0	0.00	75.00	1	3,564	0.03%
2019/05/09	0	0.00	31	74.03	74.30	-31	3,581	-0.87%
2019/05/06	1	72.00	1	74.50	72.00	0	3,773	0.00%
2019/05/02	0	0.00	5	74.50	75.40	-5	3,937	-0.13%
2019/04/30	1	75.20	0	0.00	75.60	1	4,002	0.02%
2019/04/29	3	73.63	1	74.00	73.70	2	4,107	0.05%
2019/04/26	2	77.05	9	77.43	76.30	-7	4,172	-0.17%
2019/04/25	2	78.80	7	78.70	79.20	-5	4,398	-0.11%
2019/04/24	2	78.00	3	77.60	78.20	-1	4,689	-0.02%
2019/04/18	0	0.00	35	78.87	78.70	-35	5,389	-0.65%
2019/04/17	7	81.49	8	80.81	79.60	-1	5,439	-0.02%
2019/04/16	4	79.65	18	78.74	80.30	-14	5,392	-0.26%
2019/04/15	49	79.13	41	78.29	78.80	8	5,340	0.15%
2019/04/12	0	0.00	38	75.79	76.10	-38	5,173	-0.73%
2019/04/11	3	75.93	12	75.90	75.50	-9	5,170	-0.17%
2019/04/10	52	77.86	18	78.51	76.30	34	5,130	0.66%
2019/04/09	25	75.20	9	74.86	73.80	16	4,924	0.32%
2019/04/08	0	0.00	2	72.55	72.80	-2	4,851	-0.04%
2019/04/03	2	72.00	0	0.00	72.10	2	4,826	0.04%
2019/04/02	8	71.48	4	71.50	72.00	4	4,801	0.08%
2019/04/01	126	73.84	7	74.00	73.50	119	4,753	2.50%	大買/鉅額交易
2019/03/28	1	70.20	0	0.00	70.20	1	4,631	0.02%
2019/03/26	4	70.10	3	69.80	70.10	1	4,618	0.02%
2019/03/25	3	69.37	0	0.00	69.00	3	4,598	0.07%
2019/03/19	1	70.50	0	0.00	70.10	1	4,520	0.02%
2019/03/18	0	0.00	12	70.75	70.30	-12	4,499	-0.27%
2019/03/15	5	71.48	1	71.90	70.70	4	4,466	0.09%
2019/03/14	8	72.13	0	0.00	72.40	8	4,403	0.18%
2019/03/13	18	71.58	14	72.01	72.80	4	4,263	0.09%
2019/03/12	7	69.44	1	70.30	69.00	6	4,091	0.15%
2019/03/11	1	66.40	71	66.35	68.00	-70	4,022	-1.74%
2019/03/08	1	67.30	352	66.57	66.80	-351	4,009	-8.76%	大賣/鉅額交易
2019/03/07	1	66.20	0	0.00	65.10	1	3,951	0.03%
2019/03/06	3	65.30	151	65.51	65.50	-148	3,961	-3.74%	大賣/鉅額交易
2019/03/05	25	66.02	145	65.78	66.30	-120	3,954	-3.03%	大賣/鉅額交易
2019/03/04	12	67.50	0	0.00	67.50	12	3,926	0.31%
2019/02/27	2	64.70	30	64.74	64.70	-28	3,867	-0.72%
2019/02/25	2	65.90	0	0.00	65.90	2	3,868	0.05%
2019/02/20	2	67.75	0	0.00	67.30	2	3,790	0.05%
2019/02/19	1	66.80	0	0.00	69.00	1	3,759	0.03%
2019/02/18	0	0.00	1	66.50	67.80	-1	3,728	-0.03%
2019/02/15	9	69.64	9	66.86	66.00	0	3,690	0.00%
2019/02/13	10	69.00	0	0.00	69.00	10	3,523	0.28%
2019/02/12	0	0.00	2	69.15	69.80	-2	3,504	-0.06%
2019/02/11	0	0.00	4	68.40	67.10	-4	3,488	-0.11%
2019/01/30	24	69.31	0	0.00	69.30	24	3,453	0.69%
2019/01/29	1	69.60	0	0.00	69.40	1	3,430	0.03%
2019/01/28	12	69.93	13	69.11	68.40	-1	3,371	-0.03%
2019/01/25	0	0.00	1	67.30	67.10	-1	3,262	-0.03%
2019/01/24	1	69.00	2	68.15	67.60	-1	3,222	-0.03%
2019/01/23	1	68.60	3	67.53	68.10	-2	3,150	-0.06%
2019/01/22	0	0.00	56	68.99	69.40	-56	3,036	-1.84%
2019/01/21	1	69.30	1	69.70	70.10	0	2,970	0.00%
2019/01/18	1	68.30	9	67.72	68.90	-8	2,862	-0.28%
2019/01/17	0	0.00	22	67.25	68.90	-22	2,794	-0.79%
2019/01/16	230	65.71	96	65.66	66.00	134	2,555	5.24%	大買/鉅額交易
2019/01/15	356	63.94	7	63.30	64.90	349	2,291	15.23%	大買/鉅額交易
2019/01/14	317	62.40	78	61.53	61.70	239	2,055	11.63%	大買/鉅額交易
2019/01/11	300	57.29	2	56.70	58.40	298	1,792	16.63%	大買/鉅額交易
2019/01/09	2	53.20	15	51.96	51.80	-13	1,687	-0.77%
2019/01/08	2	51.20	0	0.00	51.30	2	1,718	0.12%
2019/01/07	7	51.11	0	0.00	51.00	7	1,711	0.41%
2019/01/04	4	50.00	0	0.00	50.00	4	1,726	0.23%
2019/01/03	1	51.00	0	0.00	50.60	1	1,785	0.06%
2019/01/02	8	49.80	0	0.00	49.30	8	1,911	0.42%
2018/12/28	4	49.54	0	0.00	49.30	4	1,923	0.21%
2018/12/27	2	49.00	0	0.00	48.65	2	1,958	0.10%
2018/12/25	0	0.00	1	48.80	48.85	-1	1,955	-0.05%
2018/12/24	1	50.00	1	50.50	49.50	0	1,954	0.00%
2018/12/20	1	47.50	0	0.00	47.60	1	1,955	0.05%
2018/12/17	6	50.15	0	0.00	50.10	6	1,964	0.31%
2018/12/10	0	0.00	6	49.97	50.20	-6	2,137	-0.28%
2018/12/06	0	0.00	50	51.39	51.30	-50	2,170	-2.30%
2018/12/04	0	0.00	62	55.34	54.60	-62	2,190	-2.83%
2018/12/03	4	56.90	0	0.00	55.30	4	2,315	0.17%
2018/11/30	298	56.41	0	0.00	56.10	298	2,376	12.54%	大買/鉅額交易
2018/11/29	2	55.55	2	55.45	55.40	0	2,400	0.00%
2018/11/26	0	0.00	5	52.60	52.90	-5	2,544	-0.20%
2018/11/23	5	52.20	1	52.50	51.80	4	2,550	0.16%
2018/11/13	1	49.80	29	49.99	50.20	-28	3,018	-0.93%
2018/11/12	0	0.00	1	49.45	51.30	-1	3,018	-0.03%
2018/11/08	0	0.00	1	49.20	50.50	-1	3,015	-0.03%
2018/11/07	2	48.20	2	47.85	48.60	0	2,985	0.00%
2018/11/06	2	46.40	2	46.60	46.25	0	2,980	0.00%
2018/11/05	2	47.60	0	0.00	47.45	2	2,976	0.07%
2018/11/02	1	46.05	1	46.70	46.80	0	2,969	0.00%
2018/11/01	2	46.55	2	46.25	46.30	0	2,973	0.00%
2018/10/31	1	44.45	1	44.20	45.70	0	2,958	0.00%
2018/10/25	1	43.10	0	0.00	42.70	1	3,012	0.03%
2018/10/24	60	45.53	0	0.00	44.85	60	2,989	2.01%
2018/10/22	1	46.05	1	46.10	46.85	0	2,987	0.00%
2018/10/17	1	46.15	602	45.55	45.45	-601	2,929	-20.52%	大賣/鉅額交易
2018/10/16	2	46.10	1	45.70	46.00	1	2,876	0.03%
2018/10/12	4	49.10	4	49.70	50.00	0	2,774	0.00%
2018/10/11	0	0.00	6	47.55	49.90	-6	2,766	-0.22%
2018/10/09	12	52.33	7	50.89	50.50	5	2,797	0.18%
2018/10/08	3	56.13	0	0.00	56.00	3	2,718	0.11%
2018/10/05	15	57.10	11	57.23	57.10	4	2,729	0.15%
2018/10/04	2	60.50	2	60.20	60.10	0	2,711	0.00%
2018/10/03	30	60.90	0	0.00	60.60	30	2,747	1.09%
2018/09/28	2	61.60	3	60.77	60.60	-1	2,800	-0.04%
2018/09/27	1	61.40	0	0.00	61.40	1	2,787	0.04%
2018/09/18	15	63.86	13	63.88	63.10	2	2,836	0.07%
2018/09/17	1	69.50	0	0.00	67.20	1	2,793	0.04%
2018/09/14	2	71.20	0	0.00	70.50	2	2,742	0.07%
2018/09/13	1	70.60	2	68.45	69.90	-1	2,715	-0.04%
2018/09/12	3	67.90	0	0.00	67.30	3	2,704	0.11%
2018/09/11	1	67.30	3	67.90	68.10	-2	2,700	-0.07%
2018/09/10	1	68.30	1	66.30	67.00	0	2,724	0.00%
2018/09/07	4	69.93	2	68.95	68.50	2	2,745	0.07%
2018/09/06	0	0.00	3	71.70	71.50	-3	2,639	-0.11%
2018/09/05	1	69.90	1	71.00	70.00	0	2,618	0.00%
2018/09/04	64	71.19	1	71.00	70.60	63	2,585	2.44%
2018/09/03	301	71.02	7	70.99	70.60	294	2,519	11.67%	大買/鉅額交易
2018/08/31	1	68.10	1	68.70	68.50	0	2,431	0.00%
2018/08/30	2	68.10	4	68.35	68.40	-2	2,421	-0.08%
2018/08/29	10	68.50	3	68.10	67.50	7	2,411	0.29%
2018/08/28	1	68.70	2	68.85	69.00	-1	2,402	-0.04%
2018/08/24	3	68.00	0	0.00	68.10	3	2,369	0.13%
2018/08/23	9	69.07	9	69.58	67.90	0	2,322	0.00%
2018/08/22	16	68.02	8	68.20	68.00	8	2,152	0.37%
2018/08/21	1	63.90	2	64.95	65.70	-1	2,038	-0.05%
2018/08/16	8	57.60	0	0.00	57.70	8	1,927	0.42%
2018/08/13	2	59.30	0	0.00	59.60	2	1,892	0.11%
2018/08/02	3	60.97	0	0.00	60.00	3	1,906	0.16%
2018/08/01	0	0.00	300	62.27	62.50	-300	1,882	-15.94%	大賣/鉅額交易
2018/07/31	1	63.80	0	0.00	63.30	1	1,890	0.05%
2018/07/30	18	66.90	21	67.10	67.50	-3	1,864	-0.16%
2018/07/24	0	0.00	3	63.90	64.40	-3	1,884	-0.16%
2018/07/23	5	65.00	1	65.40	63.20	4	1,927	0.21%
2018/07/18	0	0.00	1	64.20	64.10	-1	1,883	-0.05%
2018/07/17	301	65.02	3	65.07	64.60	298	1,846	16.13%	大買/鉅額交易
2018/07/16	2	63.40	1	63.20	63.50	1	1,755	0.06%
2018/07/13	2	58.30	1	58.00	59.30	1	1,703	0.06%
2018/07/12	0	0.00	1	56.40	57.40	-1	1,708	-0.06%
2018/07/11	2	56.30	0	0.00	56.00	2	1,714	0.12%
2018/07/10	0	0.00	1	58.40	58.30	-1	1,701	-0.06%
2018/07/09	4	58.05	2	58.15	59.00	2	1,696	0.12%
2018/07/06	1	58.60	0	0.00	58.60	1	1,677	0.06%
2018/07/05	0	0.00	1	60.90	60.70	-1	1,669	-0.06%
2018/07/04	1	61.80	5	61.36	60.90	-4	1,742	-0.23%
2018/07/03	3	62.90	0	0.00	62.60	3	1,726	0.17%
2018/07/02	1	63.70	1	62.90	62.90	0	1,711	0.00%
2018/06/29	6	63.60	0	0.00	64.20	6	1,685	0.36%
2018/06/28	1	63.10	0	0.00	63.20	1	1,651	0.06%
2018/06/27	9	64.72	0	0.00	64.30	9	1,637	0.55%
2018/06/26	0	0.00	1	66.40	65.60	-1	1,633	-0.06%
2018/06/21	1	68.60	0	0.00	68.60	1	1,652	0.06%
2018/06/20	0	0.00	6	70.58	70.50	-6	1,660	-0.36%
2018/06/19	0	0.00	1	71.70	70.30	-1	1,672	-0.06%
2018/06/15	3	76.03	1	78.60	73.80	2	1,687	0.12%
2018/06/14	0	0.00	9	73.42	75.60	-9	1,661	-0.54%
2018/06/13	9	75.42	0	0.00	74.70	9	1,699	0.53%
2018/05/31	1	72.00	1	70.00	70.80	0	1,861	0.00%
2018/05/28	2	69.80	0	0.00	69.70	2	1,852	0.11%
2018/05/24	1	71.20	0	0.00	71.20	1	1,856	0.05%
2018/05/16	0	0.00	106	72.25	72.00	-106	1,953	-5.43%	大賣/鉅額交易
2018/05/15	1	74.40	1	75.70	74.50	0	1,948	0.00%
2018/05/11	12	74.88	0	0.00	75.40	12	1,943	0.62%
2018/05/08	24	78.05	2	79.00	78.00	22	1,896	1.16%
2018/05/03	30	76.10	0	0.00	76.30	30	1,914	1.57%
2018/05/02	70	77.47	0	0.00	76.90	70	1,944	3.60%
2018/04/30	2	78.05	0	0.00	79.60	2	1,922	0.10%
2018/04/25	1	69.60	0	0.00	70.60	1	1,851	0.05%
2018/04/23	1	72.10	1	70.80	70.00	0	1,933	0.00%
2018/04/19	2	69.95	0	0.00	72.30	2	2,005	0.10%
2018/04/18	1	72.00	0	0.00	69.10	1	1,990	0.05%
2018/04/17	1	71.10	0	0.00	72.00	1	1,978	0.05%
2018/04/13	105	73.55	0	0.00	73.40	105	1,978	5.31%	大買/鉅額交易
2018/04/10	3	74.33	0	0.00	74.10	3	1,953	0.15%
2018/04/09	1	79.70	0	0.00	79.40	1	1,879	0.05%
2018/03/27	1	82.60	0	0.00	82.00	1	1,833	0.05%
2018/03/22	2	81.90	0	0.00	81.60	2	1,744	0.11%
2018/03/15	1	83.80	12	84.00	83.30	-11	1,470	-0.75%
2018/03/12	0	0.00	100	89.70	89.60	-100	1,281	-7.81%
2018/03/06	1	94.20	0	0.00	93.90	1	1,304	0.08%
2018/02/26	1	94.50	1	95.40	95.40	0	1,289	0.00%
2018/02/06	0	0.00	1	95.50	91.80	-1	1,205	-0.08%
2018/02/01	0	0.00	1	101.00	98.50	-1	1,197	-0.08%
2018/01/30	1	100.50	1	101.00	100.50	0	1,210	0.00%
2018/01/26	0	0.00	176	99.13	99.00	-176	1,172	-15.00%	大賣/鉅額交易
2018/01/25	1	100.00	3	103.00	99.80	-2	1,131	-0.18%
2018/01/24	3	107.00	0	0.00	106.50	3	1,081	0.28%
2018/01/23	1	105.50	1	106.00	105.00	0	1,065	0.00%
2018/01/22	1	106.00	1	106.50	106.50	0	1,054	0.00%
2018/01/18	1	108.00	0	0.00	106.50	1	990	0.10%
2018/01/16	4	115.13	17	118.41	112.50	-13	877	-1.48%
2018/01/12	0	0.00	30	128.10	128.00	-30	789	-3.80%
2018/01/11	23	128.96	16	130.72	130.00	7	779	0.90%
2018/01/08	1	121.00	0	0.00	121.50	1	728	0.14%
2018/01/04	150	125.76	201	125.20	126.00	-51	758	-6.72%	大買/大賣/
2018/01/03	20	126.00	0	0.00	126.00	20	757	2.64%