啟碁 (6285)-國票-天祥券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
150.5
漲跌
▲6.5
漲幅
+4.51%
成交量
4,081張
產業
上市通信網路類股
1057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

啟碁 (6285)籌碼相關－國票-天祥券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-天祥券商分點個股進出
國票-天祥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
2024/04/24	0	0.00	1	149.00	150.50	-1	7,496	-0.01%
2024/04/23	0	0.00	1	146.50	144.00	-1	7,528	-0.01%
2024/04/19	1	143.00	0	0.00	147.00	1	7,575	0.01%
2024/04/16	2	148.75	0	0.00	149.50	2	7,463	0.03%
2024/04/15	0	0.00	1	153.00	152.50	-1	7,438	-0.01%
2024/04/12	3	156.00	5	155.70	154.50	-2	7,427	-0.03%
2024/04/11	0	0.00	2	155.75	156.00	-2	7,396	-0.03%
2024/04/10	2	156.00	0	0.00	156.50	2	7,416	0.03%
2024/04/09	1	157.00	0	0.00	156.50	1	7,438	0.01%
2024/04/08	3	157.50	0	0.00	157.50	3	7,469	0.04%
2024/04/02	5	157.50	0	0.00	157.50	5	7,565	0.07%
2024/03/29	0	0.00	3	152.83	155.00	-3	7,680	-0.04%
2024/03/28	3.2	155.69	0	0.00	154.50	3.2	7,549	0.04%
2024/03/27	2	156.50	1	152.00	156.00	1	7,564	0.01%
2024/03/26	0	0.00	8	148.63	149.50	-8	7,667	-0.10%
2024/03/22	0	0.00	8	154.50	154.00	-8	7,977	-0.10%
2024/03/21	1	154.00	0	0.00	153.50	1	8,085	0.01%
2024/03/20	2	161.00	1	162.00	157.50	1	8,114	0.01%
2024/03/19	5	156.50	12	160.25	161.00	-7	8,335	-0.08%
2024/03/18	1	154.50	1	155.00	157.50	0	8,815	0.00%
2024/03/15	5	156.00	3	154.67	154.50	2	9,454	0.02%
2024/03/14	9	160.33	6	159.17	155.50	3	9,679	0.03%
2024/03/13	23	154.20	31	155.08	156.00	-8	9,453	-0.08%
2024/03/12	5	148.20	11	149.18	150.00	-6	9,228	-0.07%
2024/03/11	4	143.25	0.3	143.00	143.00	3.7	9,176	0.04%
2024/03/08	1	148.00	100	144.00	143.50	-99	9,265	-1.07%
2024/03/07	5	150.60	2	153.50	150.00	3	9,434	0.03%
2024/03/06	2	155.75	1	159.00	154.50	1	9,335	0.01%
2024/03/05	5.3	156.30	2	156.50	157.00	3.3	9,277	0.04%
2024/03/04	105	156.98	0	0.00	156.50	105	9,228	1.14%	大買/鉅額交易
2024/03/01	0	0.00	1	152.50	152.50	-1	9,124	-0.01%
2024/02/29	2	153.50	0	0.00	153.50	2	9,171	0.02%
2024/02/27	7	154.64	6	154.08	153.00	1	9,163	0.01%
2024/02/26	6	156.42	3	157.00	156.00	3	9,082	0.03%
2024/02/23	8	157.24	6.2	155.76	156.00	1.9	9,025	0.02%
2024/02/22	3	153.01	6.1	156.01	156.50	-3.1	8,926	-0.03%
2024/02/20	0	0.00	1	147.50	145.50	-1	8,678	-0.01%
2024/02/19	2	145.25	1	145.00	147.00	1	8,706	0.01%
2024/02/16	0	0.00	1	141.50	143.00	-1	8,673	-0.01%
2024/02/15	0	0.00	1.2	141.58	141.50	-1.2	8,689	-0.01%
2024/02/05	0.2	142.00	0	0.00	141.50	0.2	8,698	0.00%
2024/02/02	0	0.00	2	142.50	144.00	-2	8,721	-0.02%
2024/01/31	1	143.00	0	0.00	143.00	1	8,922	0.01%
2024/01/29	0	0.00	3	145.83	146.00	-3	9,093	-0.03%
2024/01/26	1	144.50	1	145.00	144.50	0	9,440	0.00%
2024/01/25	1	145.50	0	0.00	145.50	1	9,529	0.01%
2024/01/24	0	0.00	1	147.00	146.50	-1	9,653	-0.01%
2024/01/23	3	147.50	4	147.63	148.50	-1	9,692	-0.01%
2024/01/22	3	145.00	1	146.00	143.50	2	9,638	0.02%
2024/01/19	5	143.40	3	144.67	143.00	2	9,513	0.02%
2024/01/18	2	148.50	1	150.50	150.00	1	9,211	0.01%
2024/01/17	3	152.33	0	0.00	151.50	3	9,237	0.03%
2024/01/16	1	153.00	2	155.25	156.50	-1	9,180	-0.01%
2024/01/15	1	152.50	1	153.00	152.50	0	9,096	0.00%
2024/01/11	2	150.00	3	151.00	150.00	-1	9,118	-0.01%
2024/01/10	1	150.00	1	151.00	149.50	0	9,189	0.00%
2024/01/09	4	151.63	2	152.50	151.00	2	9,200	0.02%
2024/01/08	1	151.00	2	153.00	151.50	-1	9,230	-0.01%
2024/01/05	1	153.00	2	153.50	152.50	-1	9,354	-0.01%
2024/01/04	2	153.00	16	153.38	152.50	-14	9,493	-0.15%
2024/01/02	1	156.00	1.5	156.67	157.50	-0.5	9,552	-0.01%
2023/12/29	1.4	158.02	1	158.50	156.00	0.4	9,585	0.00%
2023/12/28	1	160.00	1	161.50	159.00	0	9,660	0.00%
2023/12/27	1.2	158.43	1	158.50	158.50	0.2	9,767	0.00%
2023/12/26	6	157.50	2	157.75	157.50	4	9,812	0.04%
2023/12/25	0	0.00	1	153.00	152.50	-1	9,759	-0.01%
2023/12/22	1	157.00	1	156.50	153.00	0	9,851	0.00%
2023/12/21	2.9	152.67	5	151.30	152.00	-2.1	9,821	-0.02%
2023/12/20	12	157.96	0	0.00	156.50	12	9,718	0.12%
2023/12/19	2	156.50	18	158.42	157.00	-16	9,785	-0.16%
2023/12/18	4	165.50	2	164.00	164.00	2	9,908	0.02%
2023/12/15	2	165.25	0.1	166.50	165.50	1.9	9,963	0.02%
2023/12/14	4	170.88	3.3	168.17	167.50	0.7	10,063	0.01%
2023/12/13	8	161.38	16.2	166.27	167.00	-8.2	9,718	-0.08%
2023/12/12	14	158.18	12.1	157.57	155.50	1.9	9,115	0.02%
2023/12/11	17	143.56	4.5	145.96	149.50	12.5	8,624	0.15%
2023/12/08	1	141.50	4	140.75	140.50	-3	8,481	-0.04%
2023/12/07	0.2	137.00	0.6	137.33	136.50	-0.4	8,494	0.00%
2023/12/06	2.1	138.49	1	138.50	138.00	1.1	8,719	0.01%
2023/12/05	2	136.50	2	137.75	139.50	0	8,880	0.00%
2023/12/04	2	139.50	6	141.83	139.50	-4	9,074	-0.04%
2023/12/01	0	0.00	1	137.50	136.50	-1	9,253	-0.01%
2023/11/30	1	135.50	0	0.00	136.50	1	9,334	0.01%
2023/11/28	0	0.00	1	136.50	136.50	-1	9,572	-0.01%
2023/11/27	2	133.75	1	134.00	133.00	1	9,809	0.01%
2023/11/22	0	0.00	1	143.00	143.00	-1	10,299	-0.01%
2023/11/21	2	143.00	6.2	142.52	143.00	-4.2	10,447	-0.04%
2023/11/17	1	136.50	0.3	137.50	136.50	0.8	11,114	0.01%
2023/11/16	1.3	139.40	0	0.00	139.00	1.3	11,374	0.01%
2023/11/15	1	138.50	0	0.00	136.00	1	11,832	0.01%
2023/11/14	0	0.00	1	139.00	138.00	-1	12,056	-0.01%
2023/11/10	4	138.25	2	137.50	137.00	2	12,513	0.02%
2023/11/09	4	138.75	2.3	139.33	137.00	1.8	12,633	0.01%
2023/11/08	2.3	138.83	1	139.00	139.00	1.3	12,625	0.01%
2023/11/07	0	0.00	2	137.50	138.00	-2	12,873	-0.02%
2023/11/06	2	139.75	1	140.50	138.50	1	13,040	0.01%
2023/11/03	1	135.00	1	139.00	139.00	0	13,068	0.00%
2023/11/02	2	132.25	0	0.00	135.50	2	13,063	0.02%
2023/11/01	2	124.50	2	124.00	123.50	0	13,255	0.00%
2023/10/30	1	131.00	2	132.25	132.00	-1	14,000	-0.01%
2023/10/27	3	129.83	1	129.50	129.00	2	14,755	0.01%
2023/10/26	0	0.00	1	128.50	129.50	-1	15,216	-0.01%
2023/10/25	1	131.50	1	133.00	132.50	0	15,221	0.00%
2023/10/24	0	0.00	0.2	127.50	128.00	-0.2	15,214	0.00%
2023/10/20	1	126.50	0	0.00	126.00	1	15,468	0.01%
2023/10/18	1	127.00	4	125.88	126.00	-3	15,792	-0.02%
2023/10/17	0	0.00	6	131.25	130.00	-6	15,881	-0.04%
2023/10/16	1	132.50	0	0.00	130.00	1	16,291	0.01%
2023/10/13	0	0.00	1	137.50	135.50	-1	16,830	-0.01%
2023/10/12	4	131.63	1	132.50	133.00	3	17,006	0.02%
2023/10/11	0	0.00	1	129.00	128.00	-1	17,182	-0.01%
2023/10/06	1	130.50	5	129.50	130.00	-4	17,736	-0.02%
2023/10/05	2.2	131.09	0	0.00	130.00	2.2	18,185	0.01%
2023/10/03	1	133.50	1	134.00	133.00	0	19,190	0.00%
2023/10/02	2	137.50	1	138.00	137.00	1	19,328	0.01%
2023/09/28	1	138.00	0	0.00	138.00	1	19,577	0.01%
2023/09/27	1	136.00	1	137.00	137.00	0	20,119	0.00%
2023/09/26	3	139.33	4	139.38	139.00	-1	20,268	0.00%
2023/09/25	2	142.00	1	141.00	141.00	1	20,610	0.00%
2023/09/22	10	139.50	11	140.55	139.00	-1	20,672	0.00%
2023/09/21	5	140.40	5	138.30	138.00	0	20,718	0.00%
2023/09/20	6	150.00	5.1	149.03	148.00	0.9	20,613	0.00%
2023/09/19	5.1	151.16	6.4	152.52	154.00	-1.3	20,440	-0.01%
2023/09/18	1	148.00	0	0.00	147.00	1	20,130	0.00%
2023/09/15	2	148.00	0.2	145.00	147.00	1.8	20,113	0.01%
2023/09/14	0	0.00	3.2	145.07	146.50	-3.2	20,058	-0.02%
2023/09/13	7	138.36	10	139.45	140.00	-3	19,997	-0.02%
2023/09/12	0	0.00	0.3	141.50	142.00	-0.3	19,843	0.00%
2023/09/11	4	143.75	5	143.90	142.00	-1	19,768	-0.01%
2023/09/08	1	137.50	7	139.86	143.00	-6	19,591	-0.03%
2023/09/07	3	141.33	2.5	142.00	142.00	0.5	19,493	0.00%
2023/09/06	5	139.60	11	139.36	140.50	-6	19,252	-0.03%
2023/09/05	3	131.00	4	132.00	132.00	-1	18,930	-0.01%
2023/09/04	2	131.00	7.3	128.81	130.00	-5.3	19,147	-0.03%
2023/09/01	5	132.80	0.8	130.50	129.50	4.3	19,178	0.02%
2023/08/31	2	133.50	4	134.37	134.00	-2	19,038	-0.01%
2023/08/30	4	130.88	0	0.00	131.00	4	18,829	0.02%
2023/08/29	9	130.05	3	129.17	130.50	6	18,716	0.03%
2023/08/28	5	127.50	6	128.17	128.00	-1	18,495	-0.01%
2023/08/25	10	124.95	14	125.57	128.00	-4	18,358	-0.02%
2023/08/24	14	131.54	24.5	130.28	127.50	-10.5	18,178	-0.06%
2023/08/23	9	127.11	16	126.25	127.00	-7	17,756	-0.04%
2023/08/22	10	124.50	2.5	122.80	123.00	7.5	17,452	0.04%
2023/08/21	4	124.25	11	123.86	124.00	-7	17,223	-0.04%
2023/08/18	10	121.35	7	117.79	117.50	3	16,720	0.02%
2023/08/17	28	121.84	41	121.60	123.00	-13	16,510	-0.08%
2023/08/16	1	116.00	10	118.45	118.50	-9	16,129	-0.06%
2023/08/15	13	117.00	4	117.50	117.50	9	16,085	0.06%
2023/08/14	6	117.75	5	117.30	118.00	1	16,066	0.01%
2023/08/11	6	117.67	3	120.17	119.00	3	16,117	0.02%
2023/08/10	16	116.91	21	118.12	115.50	-5	15,880	-0.03%
2023/08/09	10	117.00	4	118.38	118.00	6	15,674	0.04%
2023/08/08	16	119.94	3	120.83	118.00	13	15,831	0.08%
2023/08/07	3	119.00	4	119.00	120.50	-1	15,971	-0.01%
2023/08/04	5	115.80	11	116.91	118.00	-6	15,753	-0.04%
2023/08/02	20	116.88	9	117.00	113.50	11	15,506	0.07%
2023/08/01	5	119.10	17	118.68	120.00	-12	14,885	-0.08%
2023/07/31	15	112.67	3.4	113.91	111.50	11.6	14,092	0.08%
2023/07/28	1	107.00	0	0.00	109.50	1	13,660	0.01%
2023/07/27	1	109.00	6	108.58	108.00	-5	13,657	-0.04%
2023/07/26	0.1	108.00	6	108.00	107.50	-5.9	13,667	-0.04%
2023/07/25	19.1	110.65	22	110.91	109.00	-2.9	13,617	-0.02%
2023/07/24	12.2	111.23	0	0.00	112.00	12.2	13,484	0.09%
2023/07/21	6	107.25	2	109.50	109.00	4	13,341	0.03%
2023/07/20	2	110.50	0	0.00	109.00	2	13,231	0.02%
2023/07/19	11	113.09	3	112.83	110.00	8	13,099	0.06%
2023/07/18	11	120.45	2	122.50	117.00	9	12,825	0.07%
2023/07/17	22	116.11	20	117.83	118.00	2	12,373	0.02%
2023/07/14	3	117.17	0	0.00	117.00	3	12,227	0.02%
2023/07/13	10	118.25	12	120.13	115.50	-2	12,008	-0.02%
2023/07/12	17	115.74	13	115.88	116.00	4	11,570	0.03%
2023/07/11	10	119.60	30.1	118.41	121.00	-20.1	11,305	-0.18%
2023/07/10	35	111.67	40	112.20	113.00	-5	10,783	-0.05%
2023/07/07	4	108.13	3	107.83	107.00	1	10,256	0.01%
2023/07/06	5	107.40	1	107.50	107.50	4	10,042	0.04%
2023/07/05	25	108.04	15	108.13	106.00	10	9,920	0.10%
2023/07/04	9	101.67	15	100.81	103.50	-6	9,357	-0.06%
2023/07/03	4	98.13	22	100.20	102.50	-18	9,283	-0.19%
2023/06/30	0.1	95.30	10	95.81	95.30	-9.9	9,204	-0.11%
2023/06/29	7	96.91	22	97.23	96.50	-15	9,636	-0.16%
2023/06/28	10	95.62	4	95.58	94.30	6	9,437	0.06%
2023/06/27	6	93.40	0	0.00	92.60	6	9,333	0.06%
2023/06/26	2	93.80	9	93.73	93.30	-7	9,400	-0.07%
2023/06/20	7	94.80	10	95.00	95.10	-3	9,327	-0.03%
2023/06/19	14	95.19	4.1	95.25	95.60	10	9,248	0.11%
2023/06/16	1	92.90	5	93.94	94.00	-4	9,060	-0.04%
2023/06/15	2	92.70	0	0.00	92.60	2	8,933	0.02%
2023/06/14	20	92.19	3	92.23	92.50	17	8,870	0.19%
2023/06/13	0	0.00	1	92.10	91.80	-1	8,846	-0.01%
2023/06/12	1	91.40	1	92.70	91.00	0	8,776	0.00%
2023/06/09	1	91.20	1	90.80	90.30	0	8,679	0.00%
2023/06/08	6	91.67	5	92.28	90.00	1	8,604	0.01%
2023/06/07	0	0.00	1	89.00	90.10	-1	8,341	-0.01%
2023/06/06	0	0.00	1	87.50	87.40	-1	8,317	-0.01%
2023/06/05	1	88.30	0	0.00	88.50	1	8,349	0.01%
2023/06/02	2	87.80	1	88.10	88.50	1	8,443	0.01%
2023/06/01	1	87.90	2	87.90	88.30	-1	8,382	-0.01%
2023/05/31	1	88.20	6	88.00	87.50	-5	8,357	-0.06%
2023/05/30	2	87.10	0	0.00	87.30	2	8,287	0.02%
2023/05/29	0	0.00	0.4	87.09	87.50	-0.4	8,284	0.00%
2023/05/26	1	85.40	0	0.00	86.00	1	8,246	0.01%
2023/05/25	8	85.30	4	85.30	85.50	4	8,211	0.05%
2023/05/24	1	85.00	1	85.20	85.40	0	8,184	0.00%
2023/05/23	1	84.90	3	85.00	84.80	-2	8,214	-0.02%
2023/05/19	2	84.25	0	0.00	84.10	2	8,144	0.02%
2023/05/18	5.1	84.29	4	83.90	84.30	1.1	8,123	0.01%
2023/05/17	1	84.30	0	0.00	84.10	1	8,018	0.01%
2023/05/16	4	85.88	0	0.00	86.60	4	7,848	0.05%
2023/05/15	3	83.00	0	0.00	84.40	3	7,823	0.04%
2023/05/12	5	83.08	2	82.95	84.10	3	7,828	0.04%
2023/05/11	15	87.51	4	87.05	85.80	11	7,519	0.15%
2023/05/10	13	96.32	0	0.00	95.30	13	7,054	0.18%
2023/05/09	2	95.90	0	0.00	95.80	2	7,014	0.03%
2023/05/08	0	0.00	1	97.00	97.00	-1	6,966	-0.01%
2023/05/05	2	95.55	1	95.30	95.30	1	6,981	0.01%
2023/05/04	1	93.80	0	0.00	95.60	1	7,035	0.01%
2023/05/03	0	0.00	1	95.80	94.70	-1	7,062	-0.01%
2023/05/02	1	95.10	0	0.00	94.90	1	7,062	0.01%
2023/04/28	1	92.10	1	92.90	92.40	0	7,018	0.00%
2023/04/27	1	91.30	0	0.00	90.90	1	6,958	0.01%
2023/04/25	3	90.03	6	89.95	90.00	-3	6,846	-0.04%
2023/04/24	4	92.15	2	92.30	92.30	2	6,757	0.03%
2023/04/21	3	94.47	0	0.00	92.50	3	6,713	0.04%
2023/04/20	4	97.60	18	96.94	97.10	-14	6,542	-0.21%
2023/04/19	10	100.17	7	99.81	100.50	3	6,415	0.05%
2023/04/18	1	99.40	1	97.70	97.70	0	6,253	0.00%
2023/04/17	3	99.93	3	99.47	98.60	0	6,160	0.00%
2023/04/14	25	99.36	13	99.56	99.20	12	5,981	0.20%
2023/04/13	2	96.25	281	96.47	95.90	-279	5,721	-4.88%	大賣/鉅額交易
2023/04/12	5	98.18	1	98.00	98.50	4	5,627	0.07%
2023/04/11	6	98.72	1	98.80	98.40	5	5,599	0.09%
2023/04/10	14	99.52	106	99.93	99.30	-92	5,571	-1.65%	大賣/
2023/04/07	184	100.72	8	100.56	99.90	176	5,358	3.28%	大買/鉅額交易
2023/04/06	527	101.00	323	101.24	101.00	204	5,321	3.83%	大買/大賣/鉅額交易
2023/03/31	6	103.33	21	103.69	103.50	-15	5,153	-0.29%
2023/03/30	13	101.66	26	101.21	103.50	-13	4,796	-0.27%
2023/03/29	2	94.20	4	93.98	94.40	-2	4,239	-0.05%
2023/03/28	4	92.03	7	92.99	91.70	-3	4,164	-0.07%
2023/03/27	11	91.91	7	91.59	92.80	4	3,977	0.10%
2023/03/23	5	88.00	1	89.60	89.60	4	3,839	0.10%
2023/03/22	20	88.44	15	88.50	88.50	5	3,836	0.13%
2023/03/21	2	87.70	2	88.00	88.00	0	3,876	0.00%
2023/03/16	5	85.88	0	0.00	86.00	5	4,090	0.12%
2023/03/15	2	88.85	1	88.80	88.50	1	4,156	0.02%
2023/03/13	1	85.20	1	86.70	88.20	0	4,439	0.00%
2023/03/10	1	87.40	0	0.00	86.50	1	4,534	0.02%
2023/03/09	1	88.50	1	89.00	88.40	0	4,924	0.00%
2023/03/08	3	89.43	2	89.70	88.70	1	4,935	0.02%
2023/03/07	3	88.93	6	89.28	89.40	-3	4,936	-0.06%
2023/03/06	0	0.00	1	86.30	87.30	-1	4,812	-0.02%
2023/03/03	3	85.27	0	0.00	85.00	3	4,828	0.06%
2023/03/02	1	84.60	0	0.00	84.50	1	4,929	0.02%
2023/03/01	1	83.30	0	0.00	84.30	1	5,100	0.02%
2023/02/21	5	85.02	0	0.00	85.20	5	5,137	0.10%
2023/02/20	1	86.80	0	0.00	86.30	1	5,182	0.02%
2023/02/17	1	87.40	1	87.70	87.60	0	5,220	0.00%
2023/02/15	0	0.00	5	87.40	86.30	-5	5,661	-0.09%
2023/02/14	0	0.00	43	86.73	86.70	-43	6,298	-0.68%
2023/02/13	0	0.00	6	86.23	86.20	-6	6,363	-0.09%
2023/02/10	11	83.51	5	83.10	83.30	6	6,404	0.09%
2023/02/09	0	0.00	5	85.20	85.20	-5	6,464	-0.08%
2023/02/06	0	0.00	6	85.60	85.50	-6	6,724	-0.09%
2023/02/03	0	0.00	2	85.30	85.30	-2	6,729	-0.03%
2023/02/02	2	85.20	0	0.00	85.50	2	6,701	0.03%
2023/02/01	10	82.85	8	83.28	83.50	2	6,641	0.03%
2023/01/30	0	0.00	1	82.50	82.20	-1	6,619	-0.02%
2023/01/16	5	81.70	0	0.00	81.90	5	6,761	0.07%
2023/01/11	1	81.80	0	0.00	81.80	1	6,995	0.01%
2023/01/09	0	0.00	16	82.13	81.20	-16	7,201	-0.22%
2023/01/05	6	79.55	0	0.00	79.60	6	7,464	0.08%
2023/01/04	10	80.25	0	0.00	80.40	10	7,506	0.13%
2022/12/30	4	78.70	0	0.00	78.40	4	7,604	0.05%
2022/12/29	2	77.90	0	0.00	77.70	2	7,659	0.03%
2022/12/28	12	78.81	2	78.30	78.30	10	7,795	0.13%
2022/12/27	0	0.00	1	81.10	80.70	-1	7,772	-0.01%
2022/12/26	5	81.00	2.1	80.78	81.00	2.9	7,780	0.04%
2022/12/23	2	80.80	0	0.00	80.80	2	7,818	0.03%
2022/12/22	0	0.00	6	82.85	82.70	-6	7,859	-0.08%
2022/12/20	4	82.18	9	83.67	81.60	-5	8,097	-0.06%
2022/12/19	7	83.80	0	0.00	83.90	7	8,108	0.09%
2022/12/16	2	85.00	0	0.00	84.80	2	8,167	0.02%
2022/12/15	3	86.73	0	0.00	86.90	3	8,218	0.04%
2022/12/14	5	85.30	0	0.00	86.40	5	8,229	0.06%
2022/12/13	14	85.62	0	0.00	85.00	14	8,287	0.17%
2022/12/12	0	0.00	2	87.00	87.10	-2	8,274	-0.02%
2022/12/09	1	86.70	0	0.00	86.70	1	8,287	0.01%
2022/12/08	24	87.90	24	87.30	89.80	0	8,206	0.00%
2022/12/07	5	87.90	3	87.27	88.10	2	8,222	0.02%
2022/12/06	13	90.38	4	90.53	89.60	9	8,345	0.11%
2022/12/05	9	92.43	1	94.60	91.60	8	8,468	0.09%
2022/12/02	2.1	92.65	2	91.85	92.20	0.1	8,278	0.00%
2022/12/01	4	87.50	27	89.90	92.10	-23	8,166	-0.28%
2022/11/30	0	0.00	3	86.63	86.30	-3	7,734	-0.04%
2022/11/29	1	86.00	1	86.00	85.70	0	7,663	0.00%
2022/11/28	1	84.70	2	85.10	84.70	-1	7,567	-0.01%
2022/11/25	3	85.00	4	84.68	84.00	-1	7,572	-0.01%
2022/11/24	6	85.22	7	85.53	85.50	-1	7,515	-0.01%
2022/11/23	10	84.80	14	85.01	86.00	-4	7,435	-0.05%
2022/11/22	2	81.50	20	82.47	82.90	-18	7,289	-0.25%
2022/11/21	0	0.00	20	83.02	82.70	-20	7,304	-0.27%
2022/11/18	3	82.31	107	82.38	82.10	-104	7,399	-1.41%	大賣/鉅額交易
2022/11/17	25	82.40	25	82.20	82.30	0	7,376	0.00%
2022/11/16	19	81.14	0	0.00	81.00	19	7,310	0.26%
2022/11/15	25	81.98	0	0.00	81.80	25	7,232	0.35%
2022/11/14	37	82.72	3	83.37	82.40	34	7,210	0.47%
2022/11/11	34	83.27	0	0.00	82.60	34	7,216	0.47%
2022/11/10	52	86.41	6	89.08	84.60	46	6,871	0.67%
2022/11/09	1	84.80	15	84.87	84.60	-14	6,211	-0.23%
2022/11/08	20	84.12	1	86.30	82.80	19	6,123	0.31%
2022/11/07	1	84.90	5	85.78	85.40	-4	6,095	-0.07%
2022/11/04	2	83.15	0	0.00	83.70	2	6,190	0.03%
2022/11/03	15	85.17	7	85.99	83.70	8	6,417	0.12%
2022/11/02	0	0.00	1	84.10	84.00	-1	6,263	-0.02%
2022/11/01	0	0.00	1	84.20	84.30	-1	6,499	-0.02%
2022/10/27	1	82.60	3	83.63	84.10	-2	7,101	-0.03%
2022/10/26	1	80.50	3	80.53	81.80	-2	7,080	-0.03%
2022/10/25	2	80.15	0	0.00	81.40	2	6,995	0.03%
2022/10/24	0	0.00	1	84.00	83.30	-1	6,903	-0.01%
2022/10/21	5	81.82	1	82.60	81.80	4	6,871	0.06%
2022/10/20	1	84.50	2	85.60	85.00	-1	6,801	-0.01%
2022/10/18	6	83.97	3.2	86.51	84.70	2.8	6,676	0.04%
2022/10/17	5.2	83.24	1	83.80	85.00	4.2	6,586	0.06%
2022/10/14	0	0.00	6.5	87.43	87.60	-6.5	6,479	-0.10%
2022/10/13	2.1	84.90	1	84.90	83.40	1.1	6,250	0.02%
2022/10/12	2.4	85.83	1	85.90	86.40	1.4	6,183	0.02%
2022/10/11	0	0.00	3	85.13	85.00	-3	6,170	-0.05%
2022/10/06	1	88.40	0	0.00	87.50	1	6,207	0.02%
2022/10/05	0	0.00	6	86.95	87.00	-6	6,160	-0.10%
2022/10/04	0	0.00	3	84.87	84.80	-3	5,993	-0.05%
2022/09/29	0	0.00	1	84.50	82.10	-1	5,908	-0.02%
2022/09/28	4	82.53	0	0.00	81.00	4	5,829	0.07%
2022/09/27	1	84.40	8	84.88	86.10	-7	5,690	-0.12%
2022/09/26	4	80.90	5	81.70	80.40	-1	5,545	-0.02%
2022/09/23	6	83.57	7	85.24	83.20	-1	5,512	-0.02%
2022/09/22	5	86.80	12	86.16	86.80	-7	5,445	-0.13%
2022/09/19	1	83.30	0	0.00	82.60	1	5,269	0.02%
2022/09/16	5	84.00	101	84.30	83.70	-96	5,295	-1.81%	大賣/
2022/09/15	1	85.20	51	84.01	84.20	-50	5,277	-0.95%
2022/09/14	10	83.96	7	84.34	85.00	3	5,221	0.06%
2022/09/13	162	85.90	4	87.13	85.90	158	5,147	3.07%	大買/鉅額交易
2022/09/12	2	87.95	6	87.60	89.10	-4	4,901	-0.08%
2022/09/05	1	84.90	1	82.80	82.80	0	4,673	0.00%
2022/09/02	0	0.00	1	84.50	83.50	-1	4,635	-0.02%
2022/08/31	1	84.70	0	0.00	85.00	1	4,615	0.02%
2022/08/29	1	81.10	0	0.00	82.60	1	4,552	0.02%
2022/08/26	27	84.73	27	84.16	83.80	0	4,518	0.00%
2022/08/25	6	84.67	6	84.03	84.70	0	4,434	0.00%
2022/08/24	0	0.00	1	81.10	82.20	-1	4,300	-0.02%
2022/08/23	1	80.50	0	0.00	80.60	1	4,256	0.02%
2022/08/19	2	82.45	3	83.77	82.20	-1	4,177	-0.02%
2022/08/18	2	82.60	2	83.10	84.20	0	4,096	0.00%
2022/08/17	0	0.00	2	82.15	82.40	-2	3,962	-0.05%
2022/08/16	0	0.00	4	81.15	81.20	-4	3,910	-0.10%
2022/08/15	4	80.58	0	0.00	80.90	4	3,887	0.10%
2022/08/12	1	81.50	0	0.00	81.30	1	3,845	0.03%
2022/08/11	2	82.75	10	81.10	81.50	-8	3,784	-0.21%
2022/08/10	4	82.33	6	83.32	82.20	-2	3,609	-0.06%
2022/08/09	11	81.06	3	80.73	81.00	8	3,343	0.24%
2022/08/08	1	79.10	20	80.69	80.90	-19	3,214	-0.59%
2022/08/05	31	78.09	21	78.46	79.00	10	2,992	0.33%
2022/08/04	2	75.00	9	75.83	76.20	-7	2,710	-0.26%
2022/08/02	4	73.75	5	73.66	73.90	-1	2,482	-0.04%
2022/07/27	1	73.10	1	73.40	73.50	0	2,887	0.00%
2022/07/25	1	72.50	0	0.00	72.70	1	3,014	0.03%
2022/07/22	2	72.50	0	0.00	72.50	2	3,124	0.06%
2022/07/21	0	0.00	7	71.97	72.90	-7	3,243	-0.22%
2022/07/20	1	72.00	2	72.85	72.60	-1	3,436	-0.03%
2022/07/19	2	71.45	5	71.92	72.00	-3	3,482	-0.09%
2022/07/18	9	71.92	1	71.50	71.90	8	3,588	0.22%
2022/07/15	2	70.50	0	0.00	69.90	2	3,598	0.06%
2022/07/14	0	0.00	2	70.20	70.20	-2	3,534	-0.06%
2022/07/07	1	68.00	1	68.00	68.90	0	3,343	0.00%
2022/07/06	0	0.00	3	64.40	64.60	-3	3,310	-0.09%
2022/07/05	2	62.95	0	0.00	63.70	2	3,305	0.06%
2022/06/30	0	0.00	1	69.60	69.20	-1	3,249	-0.03%
2022/06/29	1	70.20	0	0.00	70.40	1	3,224	0.03%
2022/06/28	0	0.00	1	70.80	70.60	-1	3,210	-0.03%
2022/06/27	1	69.80	2	70.50	70.30	-1	3,197	-0.03%
2022/06/16	0	0.00	2	69.50	67.80	-2	2,982	-0.07%
2022/06/14	2	65.80	0	0.00	67.30	2	2,866	0.07%
2022/06/10	0	0.00	3	67.00	66.90	-3	2,838	-0.11%
2022/06/09	3	66.20	0	0.00	66.90	3	2,818	0.11%
2022/05/30	0	0.00	1	63.90	64.20	-1	2,756	-0.04%
2022/05/17	1	63.30	0	0.00	63.50	1	2,629	0.04%
2022/05/12	0	0.00	1	64.30	63.80	-1	2,565	-0.04%
2022/05/10	2	62.60	0	0.00	62.70	2	2,476	0.08%
2022/05/09	10	62.50	10	63.00	63.00	0	2,394	0.00%
2022/05/06	2	65.80	3	66.63	65.60	-1	2,317	-0.04%
2022/05/05	8	70.75	1	73.50	70.10	7	2,151	0.33%
2022/05/03	0	0.00	2.1	76.61	76.00	-2.1	1,921	-0.11%
2022/04/29	2	77.20	3	77.23	76.70	-1	1,867	-0.05%
2022/04/27	6	75.58	8	75.45	75.00	-2	1,731	-0.12%
2022/04/26	9	77.27	1	76.90	76.30	8	1,662	0.48%
2022/04/25	10	76.90	12	76.80	76.90	-2	1,434	-0.14%
2022/04/22	1	75.20	5	76.74	77.10	-4	1,353	-0.30%
2022/04/21	0	0.00	15	75.24	75.90	-15	1,245	-1.20%
2022/04/20	4	73.83	0	0.00	74.10	4	1,182	0.34%
2022/04/19	1	72.20	0	0.00	71.90	1	1,144	0.09%
2022/04/13	0	0.00	4	71.70	71.70	-4	1,223	-0.33%
2022/04/12	1	71.50	0	0.00	71.30	1	1,258	0.08%
2022/03/24	1	70.80	0	0.00	71.50	1	1,572	0.06%
2022/03/18	1	68.50	0	0.00	68.50	1	1,943	0.05%
2022/03/11	0	0.00	2	69.95	69.90	-2	2,041	-0.10%
2022/03/10	1	69.90	0	0.00	69.90	1	2,060	0.05%
2022/02/25	3	70.60	0	0.00	70.60	3	2,177	0.14%
2022/01/12	1	73.80	0	0.00	74.50	1	3,863	0.03%
2022/01/11	2	73.80	0	0.00	73.70	2	3,865	0.05%
2022/01/10	2	74.70	0	0.00	74.40	2	3,855	0.05%
2022/01/07	1	74.30	0	0.00	74.10	1	3,836	0.03%
2022/01/05	2	75.45	2	75.65	75.60	0	3,797	0.00%
2021/12/30	0	0.00	4	77.88	78.00	-4	3,799	-0.11%
2021/12/29	0.1	77.10	0	0.00	77.30	0.1	3,762	0.00%
2021/12/28	3	77.57	4	77.13	76.80	-1	3,765	-0.03%
2021/12/21	0	0.00	1	75.50	75.10	-1	3,732	-0.03%
2021/12/20	1	74.80	0	0.00	74.80	1	3,823	0.03%
2021/12/17	2	75.25	0	0.00	75.50	2	3,850	0.05%
2021/12/16	5	77.32	0	0.00	77.30	5	3,896	0.13%
2021/12/15	0	0.00	2	78.20	78.00	-2	3,940	-0.05%
2021/12/14	0	0.00	1	76.50	76.20	-1	3,805	-0.03%
2021/12/09	0	0.00	0.1	75.20	74.80	-0.1	3,690	0.00%
2021/11/26	2	75.00	0	0.00	75.00	2	3,520	0.06%
2021/11/25	0	0.00	5	75.50	76.00	-5	3,504	-0.14%
2021/11/19	1	75.90	2	75.60	75.80	-1	3,419	-0.03%
2021/11/17	5	76.00	1	75.90	75.80	4	3,382	0.12%
2021/11/16	1	76.50	0	0.00	76.80	1	3,371	0.03%
2021/11/15	3.1	75.10	2	75.70	75.70	1.1	3,290	0.03%
2021/11/12	0	0.00	111	74.56	74.50	-111	3,234	-3.43%	大賣/鉅額交易
2021/11/11	1	76.30	92	75.38	74.90	-91	3,182	-2.86%
2021/11/09	200	78.86	1	79.00	79.00	199	3,011	6.61%	大買/鉅額交易
2021/11/08	4	77.35	6	77.47	77.50	-2	2,964	-0.07%
2021/11/05	2	79.10	2	79.45	79.50	0	2,890	0.00%
2021/11/04	7	79.40	0	0.00	79.90	7	2,813	0.25%
2021/11/03	3	78.63	3	79.43	78.20	0	2,662	0.00%
2021/11/02	0	0.00	1	76.50	76.00	-1	2,444	-0.04%
2021/11/01	2	78.60	1	78.10	78.60	1	2,366	0.04%
2021/10/29	2	78.00	10	77.39	77.50	-8	2,283	-0.35%
2021/10/28	0	0.00	5	78.30	77.50	-5	2,244	-0.22%
2021/10/27	2	76.00	5.1	76.53	77.30	-3.1	2,157	-0.14%
2021/10/26	5	74.90	6	75.50	75.00	-1	2,023	-0.05%
2021/10/25	1	73.40	2	75.00	74.90	-1	2,002	-0.05%
2021/10/18	2	69.90	0	0.00	70.00	2	2,161	0.09%
2021/10/12	0	0.00	16	72.06	71.10	-16	2,657	-0.60%
2021/10/08	1	73.70	0	0.00	74.30	1	2,827	0.04%
2021/10/06	5	72.40	0	0.00	70.80	5	3,303	0.15%
2021/10/04	0	0.00	0	70.90	70.20	0	3,370	0.00%
2021/10/01	1	71.50	2	70.60	70.60	-1	3,394	-0.03%
2021/09/30	5	72.10	0	0.00	73.10	5	3,391	0.15%
2021/09/29	10	72.08	0	0.00	72.10	10	3,414	0.29%
2021/09/28	0	0.00	2	74.15	72.90	-2	3,470	-0.06%
2021/09/24	1	74.70	6	74.52	74.40	-5	3,447	-0.15%
2021/09/23	5	74.42	5.1	74.28	74.20	-0.1	3,508	0.00%
2021/09/22	5.1	74.77	0	0.00	74.90	5.1	3,634	0.14%
2021/09/17	2	70.60	0	0.00	72.50	2	3,556	0.06%
2021/09/01	1	71.10	0	0.00	71.40	1	3,611	0.03%
2021/08/30	1	71.90	0	0.00	71.90	1	3,588	0.03%
2021/08/24	1	70.50	0	0.00	70.00	1	3,580	0.03%
2021/08/20	0	0.00	1	67.90	67.80	-1	3,572	-0.03%
2021/08/18	2	69.50	0	0.00	69.80	2	3,546	0.06%
2021/08/09	1	72.60	0	0.00	72.00	1	3,502	0.03%
2021/08/05	0.1	73.70	0	0.00	73.30	0.1	3,506	0.00%
2021/08/04	2	74.30	2	74.20	74.20	0	3,582	0.00%
2021/08/03	5	73.60	0	0.00	73.30	5	3,616	0.14%
2021/08/02	0	0.00	1	74.00	74.00	-1	3,588	-0.03%
2021/07/30	1	74.20	1	74.90	74.20	0	3,582	0.00%
2021/07/29	1	76.30	0	0.00	76.00	1	3,604	0.03%
2021/07/28	2	74.60	4	75.43	76.10	-2	3,565	-0.06%
2021/07/27	0	0.00	1	77.70	77.60	-1	3,546	-0.03%
2021/07/26	2	79.40	0	0.00	79.10	2	3,527	0.06%
2021/07/23	1	79.90	3	79.43	78.60	-2	3,487	-0.06%
2021/07/22	2	77.65	1	79.00	79.10	1	3,545	0.03%
2021/07/21	4	78.15	13	78.08	76.90	-9	3,547	-0.25%
2021/07/20	0	0.00	7	78.54	79.10	-7	3,441	-0.20%
2021/07/19	44	80.35	43	79.62	80.50	1	3,404	0.03%
2021/07/16	24	80.28	31	79.96	79.80	-7	3,355	-0.21%
2021/07/15	10	79.40	12	79.28	78.80	-2	3,200	-0.06%
2021/07/14	6	78.90	8	79.23	79.00	-2	3,035	-0.07%
2021/07/13	9	77.27	15	77.58	77.00	-6	2,727	-0.22%
2021/07/12	0	0.00	1.1	74.68	74.70	-1.1	2,556	-0.04%
2021/07/09	1	74.10	2	74.30	74.80	-1	2,564	-0.04%
2021/07/08	3	76.23	1	75.80	75.70	2	2,555	0.08%
2021/07/07	0	0.00	10	76.00	76.30	-10	2,540	-0.39%
2021/07/06	0	0.00	2	75.75	75.10	-2	2,539	-0.08%
2021/07/05	14	77.14	3	76.50	76.80	11	2,552	0.43%
2021/07/02	10.1	76.69	0	0.00	76.20	10.1	2,501	0.40%
2021/07/01	1	76.00	7	75.84	75.40	-6	2,448	-0.25%
2021/06/30	6	76.02	2	76.80	76.00	4	2,421	0.17%
2021/06/29	10	76.10	14	75.84	76.00	-4	2,314	-0.17%
2021/06/25	0	0.00	2	70.10	70.30	-2	2,080	-0.10%
2021/06/15	2	66.80	3	66.80	67.40	-1	2,275	-0.04%
2021/06/11	1	69.40	0	0.00	67.80	1	2,299	0.04%
2021/06/10	4	68.70	7	68.80	69.40	-3	2,301	-0.13%
2021/06/09	0	0.00	1	67.40	66.50	-1	2,291	-0.04%
2021/06/04	0	0.00	1	65.90	65.90	-1	2,346	-0.04%
2021/06/02	1	67.00	0	0.00	66.90	1	2,384	0.04%
2021/05/17	3	60.50	0	0.00	61.00	3	2,733	0.11%
2021/05/14	0	0.00	2	64.00	64.30	-2	2,711	-0.07%
2021/05/13	1	58.80	3	60.80	63.80	-2	2,705	-0.07%
2021/05/12	3	64.60	2	62.95	62.20	1	2,669	0.04%
2021/05/11	1	66.10	0	0.00	66.70	1	2,602	0.04%
2021/05/07	0	0.00	1	69.90	70.40	-1	2,586	-0.04%
2021/05/06	2	69.80	0	0.00	68.80	2	2,607	0.08%
2021/05/04	0	0.00	2	71.10	70.70	-2	2,596	-0.08%
2021/05/03	0	0.00	1	72.80	72.20	-1	2,631	-0.04%
2021/04/29	1	75.30	0	0.00	74.40	1	2,619	0.04%
2021/04/28	23	76.02	3	76.43	75.90	20	2,652	0.75%
2021/04/27	2	74.45	0	0.00	75.10	2	2,598	0.08%
2021/04/23	1	71.80	0	0.00	72.00	1	2,577	0.04%
2021/04/22	1	73.70	0	0.00	72.70	1	2,565	0.04%
2021/04/21	0	0.00	2	74.15	74.20	-2	2,530	-0.08%
2021/04/20	0	0.00	1	74.50	74.60	-1	2,572	-0.04%
2021/04/19	0	0.00	1	75.00	74.90	-1	2,604	-0.04%
2021/04/14	0	0.00	2	74.95	74.70	-2	2,659	-0.08%
2021/04/13	0	0.00	2	75.85	74.80	-2	2,693	-0.07%
2021/04/12	1	76.10	0	0.00	75.80	1	2,727	0.04%
2021/04/09	1	76.70	4	76.48	76.20	-3	2,928	-0.10%
2021/04/08	1	75.70	1	76.00	75.80	0	2,908	0.00%
2021/04/07	3	75.00	2	75.25	75.70	1	2,908	0.03%
2021/04/06	1	74.50	3	74.20	73.90	-2	2,893	-0.07%
2021/03/31	1	74.60	0	0.00	74.50	1	2,914	0.03%
2021/03/30	1	74.40	0.1	75.40	74.40	0.9	2,909	0.03%
2021/03/29	2	74.30	0	0.00	74.00	2	2,924	0.07%
2021/03/26	1	73.80	0	0.00	73.90	1	2,933	0.03%
2021/03/25	2	74.35	0	0.00	74.00	2	2,942	0.07%
2021/03/24	1	73.30	1	73.40	73.40	0	2,968	0.00%
2021/03/23	4	73.30	2	73.30	73.00	2	2,993	0.07%
2021/03/19	5	74.00	0	0.00	74.00	5	3,033	0.16%
2021/03/18	1	74.60	3	74.90	74.90	-2	3,033	-0.07%
2021/03/17	3	75.20	0	0.00	74.90	3	3,001	0.10%
2021/03/12	2	75.30	0	0.00	75.50	2	3,116	0.06%
2021/03/09	2	74.70	1	74.50	75.00	1	3,261	0.03%
2021/03/08	4	75.00	0	0.00	75.10	4	3,303	0.12%
2021/03/04	2	75.10	0	0.00	75.00	2	3,344	0.06%
2021/03/02	1	76.00	0	0.00	75.50	1	3,374	0.03%
2021/02/24	3	79.60	1	79.60	78.50	2	3,639	0.05%
2021/02/19	0	0.00	2	79.00	79.00	-2	3,640	-0.05%
2021/02/18	1	78.70	0	0.00	78.90	1	3,663	0.03%
2021/02/17	0	0.00	2	76.95	77.40	-2	3,699	-0.05%
2021/02/03	1	75.50	0	0.00	75.30	1	3,991	0.03%
2021/02/02	1	75.00	0	0.00	75.20	1	4,143	0.02%
2021/02/01	2	74.80	0	0.00	75.00	2	4,173	0.05%
2021/01/28	0	0.00	1	76.40	76.10	-1	4,200	-0.02%
2021/01/25	0	0.00	1	77.30	78.00	-1	4,216	-0.02%
2021/01/21	2	74.40	0	0.00	74.40	2	4,165	0.05%
2021/01/20	0	0.00	3	75.70	75.30	-3	4,152	-0.07%
2021/01/19	0	0.00	3	76.40	76.70	-3	4,161	-0.07%
2021/01/15	5	77.80	0	0.00	77.20	5	4,118	0.12%
2021/01/14	1	78.50	2	78.30	78.60	-1	4,119	-0.02%
2021/01/13	1	78.30	2	78.80	78.40	-1	4,163	-0.02%
2021/01/12	3	80.50	6	79.92	78.90	-3	4,152	-0.07%
2021/01/11	8	81.09	5	81.00	80.70	3	4,179	0.07%
2021/01/08	0	0.00	2	78.30	78.30	-2	4,273	-0.05%
2021/01/07	5	79.40	6	79.02	79.00	-1	4,425	-0.02%
2021/01/05	4	80.83	4	80.20	80.40	0	4,365	0.00%
2021/01/04	5	81.90	3	82.97	81.50	2	4,336	0.05%
2020/12/31	1	77.20	0	0.00	77.70	1	4,127	0.02%
2020/12/30	1	77.10	0	0.00	77.70	1	4,112	0.02%
2020/12/29	1	77.00	2	77.20	78.10	-1	4,109	-0.02%
2020/12/28	1	77.40	0	0.00	77.80	1	4,111	0.02%
2020/12/25	3	77.40	0	0.00	77.00	3	4,118	0.07%
2020/12/23	1	77.80	0	0.00	77.60	1	4,157	0.02%
2020/12/18	0.8	77.00	0	0.00	77.20	0.8	4,464	0.02%
2020/12/16	2	76.60	0	0.00	77.30	2	4,524	0.04%
2020/12/15	1	75.80	0	0.00	75.90	1	4,621	0.02%
2020/12/11	4	77.60	0	0.00	78.10	4	4,859	0.08%
2020/12/10	2	78.70	0	0.00	77.50	2	4,866	0.04%
2020/12/09	5	79.40	0	0.00	79.50	5	4,860	0.10%
2020/12/07	2	79.30	0	80.00	80.00	2	4,946	0.04%
2020/12/03	4	82.55	0	0.00	81.50	4	4,982	0.08%
2020/12/02	2	83.65	4	83.85	83.40	-2	5,117	-0.04%
2020/12/01	1	82.20	1	82.10	82.30	0	5,187	0.00%
2020/11/30	3	83.00	0	0.00	82.70	3	5,368	0.06%
2020/11/25	2	83.30	3	84.80	83.10	-1	6,291	-0.02%
2020/11/24	5	84.12	8	84.58	84.60	-3	6,492	-0.05%
2020/11/23	2	82.85	2	83.30	83.10	0	6,702	0.00%
2020/11/20	1	81.40	2	81.75	82.10	-1	6,788	-0.01%
2020/11/19	1	80.90	3	80.90	81.80	-2	7,057	-0.03%
2020/11/17	1	80.70	128	80.36	80.20	-127	7,399	-1.72%	大賣/鉅額交易
2020/11/16	5	80.78	173	80.84	80.80	-168	7,421	-2.26%	大賣/鉅額交易
2020/11/13	0	0.00	21	79.88	81.80	-21	7,428	-0.28%
2020/11/12	0	0.00	60	82.00	80.80	-60	7,519	-0.80%
2020/11/11	92	83.95	10	82.40	82.00	82	7,531	1.09%
2020/11/10	280	81.86	3	81.80	81.00	277	7,296	3.80%	大買/鉅額交易
2020/11/09	21	79.97	3	79.93	79.40	18	7,174	0.25%
2020/11/06	1	79.50	0	0.00	79.30	1	7,165	0.01%
2020/11/04	0	0.00	1	78.70	78.80	-1	7,140	-0.01%
2020/11/03	0	0.00	5	76.50	76.60	-5	7,096	-0.07%
2020/11/02	5	74.50	0	0.00	74.60	5	7,073	0.07%
2020/10/29	1	76.00	3	76.10	76.80	-2	7,040	-0.03%
2020/10/28	3	76.30	0	0.00	76.20	3	7,014	0.04%
2020/10/27	0	0.00	2	78.00	78.50	-2	6,982	-0.03%
2020/10/26	1	76.20	0	0.00	76.10	1	6,938	0.01%
2020/10/23	0	0.00	4	77.40	77.60	-4	6,913	-0.06%
2020/10/22	5	76.44	1	77.40	77.40	4	6,931	0.06%
2020/10/21	1	77.70	0	0.00	78.10	1	6,890	0.01%
2020/10/19	5	81.18	6	81.28	80.90	-1	6,801	-0.01%
2020/10/16	5	81.46	26	80.45	79.70	-21	6,727	-0.31%
2020/10/15	5	79.40	3	79.17	80.10	2	6,535	0.03%
2020/10/14	3	74.87	0	0.00	74.90	3	6,360	0.05%
2020/10/13	1	75.80	0	0.00	75.60	1	6,355	0.02%
2020/10/12	1	75.50	0	0.00	76.30	1	6,359	0.02%
2020/10/08	0	0.00	1	77.00	76.60	-1	6,367	-0.02%
2020/09/25	3	76.37	6	74.97	74.60	-3	6,478	-0.05%
2020/09/24	3	77.33	0	0.00	76.60	3	6,380	0.05%
2020/09/23	20	78.81	17	78.44	78.30	3	6,315	0.05%
2020/09/22	18	81.87	19	82.64	81.30	-1	6,232	-0.02%
2020/09/21	0	0.00	11	83.10	82.80	-11	6,183	-0.18%
2020/09/18	9	83.00	2	83.10	82.70	7	6,137	0.11%
2020/09/17	22	83.31	5	83.10	83.90	17	6,020	0.28%
2020/09/16	1	80.20	1	81.00	80.10	0	5,739	0.00%
2020/09/15	0	0.00	10	80.90	80.50	-10	5,706	-0.18%
2020/09/14	3	79.47	2	79.15	79.40	1	5,699	0.02%
2020/09/11	11	79.82	11	79.05	79.90	0	5,627	0.00%
2020/09/09	0	0.00	3	79.03	80.70	-3	5,474	-0.05%
2020/09/08	32	80.73	31	79.97	80.20	1	5,407	0.02%
2020/09/07	7	80.77	8	81.10	79.40	-1	5,325	-0.02%
2020/09/04	0	0.00	2	82.90	82.70	-2	5,167	-0.04%
2020/09/03	4	83.75	2	83.70	83.90	2	5,049	0.04%
2020/09/02	3	84.83	11	85.05	85.10	-8	4,860	-0.16%
2020/09/01	10	84.12	23	84.26	82.50	-13	4,625	-0.28%
2020/08/31	11	82.03	8	82.68	82.50	3	4,152	0.07%
2020/08/28	4	78.10	5	80.02	79.60	-1	3,880	-0.03%
2020/08/27	1	79.10	9	79.09	79.00	-8	3,587	-0.22%
2020/08/26	0	0.00	2	76.20	75.80	-2	3,223	-0.06%
2020/08/25	5	74.30	8	74.94	75.00	-3	3,051	-0.10%
2020/08/24	0	0.00	2	72.50	74.00	-2	2,725	-0.07%
2020/08/21	0	0.00	16	70.10	69.70	-16	2,459	-0.65%
2020/08/20	5	65.24	3	65.10	65.80	2	2,365	0.08%
2020/08/19	4	68.28	1	68.10	67.70	3	2,285	0.13%
2020/08/18	1	70.30	1	69.90	69.40	0	2,198	0.00%
2020/08/17	1	69.00	3	69.10	69.40	-2	2,076	-0.10%
2020/08/13	1	67.40	1.1	67.39	67.10	-0.1	2,008	0.00%
2020/08/11	0	0.00	1	65.60	66.10	-1	1,959	-0.05%
2020/08/10	1	65.40	1	65.30	64.80	0	1,945	0.00%
2020/08/07	2	65.50	0	0.00	65.60	2	1,959	0.10%
2020/08/05	0	0.00	0	65.40	65.20	0	2,005	0.00%
2020/07/22	1	65.60	0	0.00	65.70	1	2,041	0.05%
2020/07/13	1	69.00	2	68.80	68.70	-1	2,052	-0.05%
2020/07/10	1	69.80	1	69.90	69.10	0	2,071	0.00%
2020/07/08	2	70.10	0	0.00	70.70	2	2,059	0.10%
2020/07/07	2	70.75	0	0.00	70.40	2	2,043	0.10%
2020/07/06	0	0.00	1	69.60	69.50	-1	2,043	-0.05%
2020/07/02	0	0.00	2.4	66.75	66.90	-2.4	2,083	-0.12%
2020/07/01	2	66.10	1	65.10	66.40	1	2,071	0.05%
2020/06/29	1	62.60	0	0.00	62.40	1	2,124	0.05%
2020/06/24	0	0.00	1	63.40	63.30	-1	2,110	-0.05%
2020/06/22	10	64.53	10	64.43	64.50	0	2,130	0.00%
2020/06/19	1	64.10	1	64.10	63.60	0	2,145	0.00%
2020/06/11	1	64.60	1	64.00	63.90	0	2,261	0.00%
2020/06/10	0	0.00	4	66.60	66.30	-4	2,262	-0.18%
2020/06/09	0	0.00	12	66.82	66.80	-12	2,355	-0.51%
2020/06/04	2	66.20	0	0.00	66.30	2	2,422	0.08%
2020/06/02	4	64.70	0	0.00	64.50	4	2,399	0.17%
2020/06/01	0	0.00	1	63.90	64.30	-1	2,387	-0.04%
2020/05/26	0	0.00	1	62.90	62.40	-1	2,363	-0.04%
2020/05/22	0	0.00	1	62.50	62.50	-1	2,439	-0.04%
2020/05/15	0	0.00	1	62.20	61.80	-1	2,449	-0.04%
2020/05/14	1	62.80	1	62.70	62.30	0	2,428	0.00%
2020/05/13	1	63.70	1	63.30	63.80	0	2,413	0.00%
2020/05/11	2	65.20	0	0.00	65.60	2	2,366	0.08%
2020/05/06	3	61.90	0	0.00	61.70	3	2,310	0.13%
2020/05/05	0	0.00	10	62.28	62.40	-10	2,314	-0.43%
2020/05/04	0	0.00	2	61.20	61.50	-2	2,313	-0.09%
2020/04/30	0	0.00	1	62.10	62.40	-1	2,316	-0.04%
2020/04/29	6	62.20	0	0.00	61.90	6	2,322	0.26%
2020/04/28	1	60.10	1	61.10	61.50	0	2,313	0.00%
2020/04/27	2	60.45	0	0.00	60.00	2	2,351	0.09%
2020/04/24	1	59.20	0	0.00	59.00	1	2,337	0.04%
2020/04/22	1	57.00	0	0.00	58.80	1	2,318	0.04%
2020/04/21	1	57.70	2	58.00	57.80	-1	2,299	-0.04%
2020/04/20	0	0.00	5	59.80	60.50	-5	2,277	-0.22%
2020/04/16	2	61.50	0	0.00	61.50	2	2,224	0.09%
2020/04/15	1	61.50	0	0.00	61.50	1	2,208	0.05%
2020/04/13	3	59.50	0	0.00	59.40	3	2,166	0.14%
2020/04/08	1	58.70	0	0.00	58.80	1	2,147	0.05%
2020/04/07	0	0.00	6	55.92	55.60	-6	2,060	-0.29%
2020/03/27	5	52.48	1	52.30	51.30	4	1,859	0.22%
2020/03/20	3	47.98	0	0.00	49.05	3	1,842	0.16%
2020/03/18	0	0.00	5	52.40	50.10	-5	1,746	-0.29%
2020/03/17	4	53.85	0	0.00	52.10	4	1,719	0.23%
2020/03/16	3	56.70	2	56.10	55.50	1	1,688	0.06%
2020/03/13	3	57.13	0	0.00	57.60	3	1,672	0.18%
2020/03/12	1	60.90	0	0.00	60.80	1	1,588	0.06%
2020/03/11	5	68.90	0	0.00	67.30	5	1,505	0.33%
2020/03/02	1	68.90	0	0.00	68.80	1	1,592	0.06%
2020/02/25	2	69.40	0	0.00	69.10	2	1,570	0.13%
2020/02/10	0	0.00	10	71.00	70.90	-10	1,713	-0.58%
2020/02/03	1	68.90	0	0.00	68.90	1	2,110	0.05%
2020/01/30	0	0.00	5	71.90	70.10	-5	2,168	-0.23%
2020/01/06	1	74.80	0	0.00	74.30	1	2,279	0.04%
2020/01/03	0	0.00	1	76.40	75.70	-1	2,275	-0.04%
2019/12/25	2	75.40	0	0.00	75.60	2	2,285	0.09%
2019/12/19	1	75.60	0	0.00	75.70	1	2,387	0.04%
2019/12/18	5	75.70	0	0.00	75.60	5	2,390	0.21%
2019/12/16	0	0.00	1	74.40	74.60	-1	2,422	-0.04%
2019/12/11	6	75.20	0	0.00	74.80	6	2,569	0.23%
2019/12/10	5	75.00	0	0.00	75.10	5	2,576	0.19%
2019/12/09	1	74.90	0	0.00	74.70	1	2,588	0.04%
2019/12/05	1	76.00	1	76.10	75.80	0	2,656	0.00%
2019/12/04	0	0.00	5	73.94	74.00	-5	2,687	-0.19%
2019/12/03	1	74.10	0	0.00	74.20	1	2,770	0.04%
2019/12/02	5	73.88	5	74.24	74.50	0	2,878	0.00%
2019/11/28	0	0.00	1	75.60	75.10	-1	3,153	-0.03%
2019/11/27	1	74.90	0	0.00	74.90	1	3,158	0.03%
2019/11/25	3	74.93	0	0.00	74.90	3	3,207	0.09%
2019/11/22	2	75.10	0	0.00	75.10	2	3,309	0.06%
2019/11/20	0	0.00	3	75.60	75.10	-3	3,336	-0.09%
2019/11/19	3	75.70	0	0.00	75.20	3	3,326	0.09%
2019/11/15	0	0.00	4	74.00	74.10	-4	3,322	-0.12%
2019/11/14	1	74.60	1	74.80	74.40	0	3,332	0.00%
2019/11/11	1	74.00	0	0.00	73.60	1	3,397	0.03%
2019/11/08	3	75.10	1	75.30	75.00	2	3,389	0.06%
2019/11/07	1	74.80	17	74.32	74.50	-16	3,402	-0.47%
2019/11/06	0	0.00	0.9	76.00	75.80	-0.9	3,349	-0.03%
2019/11/05	1	74.50	0	0.00	74.50	1	3,319	0.03%
2019/11/01	1	74.90	0	0.00	74.90	1	3,263	0.03%
2019/10/31	8	76.80	0	0.00	76.00	8	3,189	0.25%
2019/10/29	1	77.40	0	0.00	77.60	1	3,051	0.03%
2019/10/28	0	0.00	2	79.35	78.60	-2	3,016	-0.07%
2019/10/25	6	80.10	0	0.00	80.10	6	2,977	0.20%
2019/09/26	1	84.50	1	83.60	83.30	0	2,833	0.00%
2019/09/24	0	0.00	2	84.20	83.00	-2	2,801	-0.07%
2019/09/18	0	0.00	171	82.18	81.90	-171	2,777	-6.16%	大賣/鉅額交易
2019/09/17	12	81.79	13	82.37	81.20	-1	2,728	-0.04%
2019/09/12	0	0.00	6	81.50	81.80	-6	2,675	-0.22%
2019/09/11	0	0.00	1	81.70	81.50	-1	2,670	-0.04%
2019/09/10	0	0.00	1	81.30	81.30	-1	2,650	-0.04%
2019/09/09	0	0.00	2	81.00	81.50	-2	2,612	-0.08%
2019/09/06	1	82.10	4	82.15	82.10	-3	2,543	-0.12%
2019/09/05	0	0.00	6	81.30	81.90	-6	2,451	-0.24%
2019/09/04	6	81.10	13	81.75	82.00	-7	2,365	-0.30%
2019/09/03	178	80.98	6	81.28	80.70	172	2,259	7.61%	大買/鉅額交易
2019/09/02	0.1	79.10	0	0.00	79.00	0.1	1,996	0.00%
2019/08/30	0	0.00	12	78.90	78.80	-12	1,958	-0.61%
2019/08/29	12	79.05	0	0.00	78.80	12	1,932	0.62%
2019/08/28	61	80.46	62	79.63	79.30	-1	1,914	-0.05%
2019/08/27	1	80.10	2	79.80	79.20	-1	1,862	-0.05%
2019/08/26	0	0.00	2	76.80	77.00	-2	1,752	-0.11%
2019/08/22	0	0.00	2	78.25	77.80	-2	1,743	-0.11%
2019/08/20	0	0.00	1	78.10	77.80	-1	1,728	-0.06%
2019/08/16	0	0.00	4	78.13	78.00	-4	1,719	-0.23%
2019/08/15	0	0.00	1	78.00	77.90	-1	1,728	-0.06%
2019/08/12	25	77.18	1	77.00	76.90	24	1,729	1.39%
2019/08/08	2	73.90	0	0.00	73.70	2	1,715	0.12%
2019/08/07	3	73.00	0	0.00	73.10	3	1,763	0.17%
2019/08/06	0	0.00	5	72.70	74.80	-5	1,788	-0.28%
2019/08/01	0	0.00	1	78.30	78.20	-1	1,926	-0.05%
2019/07/25	0	0.00	1	79.00	79.20	-1	2,053	-0.05%
2019/07/23	1	77.80	0	0.00	77.70	1	2,090	0.05%
2019/07/22	1	76.90	1	77.50	77.50	0	2,094	0.00%
2019/07/12	1	76.70	0	76.30	76.30	1	2,269	0.04%
2019/07/11	0	0.00	4.1	75.20	75.40	-4.1	2,337	-0.17%
2019/07/08	0	0.00	5	74.64	74.50	-5	2,582	-0.19%
2019/07/05	1	74.60	1	74.60	74.50	0	2,613	0.00%
2019/07/03	0	0.00	5	73.90	74.00	-5	2,657	-0.19%
2019/07/01	5	74.58	2	74.40	74.50	3	2,702	0.11%
2019/06/28	3	73.20	1	73.60	73.20	2	2,717	0.07%
2019/06/27	5	73.00	0	0.00	73.60	5	2,782	0.18%
2019/06/25	1	74.70	3	73.37	72.90	-2	2,776	-0.07%
2019/06/21	0	0.00	1	73.00	72.00	-1	2,805	-0.04%
2019/06/20	2	72.50	7	72.67	72.40	-5	2,813	-0.18%
2019/06/13	1	70.90	0	0.00	70.70	1	3,380	0.03%
2019/06/11	1	70.90	0	0.00	70.60	1	3,487	0.03%
2019/06/05	0	0.00	1	69.80	69.60	-1	3,537	-0.03%
2019/06/03	0	0.00	1	69.50	69.60	-1	3,580	-0.03%
2019/05/31	0	0.00	2	70.60	70.80	-2	3,592	-0.06%
2019/05/29	1	70.00	1	69.50	70.10	0	3,673	0.00%
2019/05/28	1	70.00	0	0.00	68.60	1	3,689	0.03%
2019/05/23	4	69.93	5	69.80	70.10	-1	3,829	-0.03%
2019/05/22	1	69.90	1	69.90	70.40	0	3,843	0.00%
2019/05/21	1	67.80	0	0.00	69.50	1	3,853	0.03%
2019/05/20	1	67.50	0	0.00	67.50	1	3,903	0.03%
2019/05/17	0	0.00	2	68.60	68.50	-2	3,911	-0.05%
2019/05/16	1	70.20	1	69.90	69.70	0	3,894	0.00%
2019/05/15	5	68.50	1	69.40	69.20	4	3,886	0.10%
2019/05/14	3	68.67	1	68.50	69.30	2	3,919	0.05%
2019/05/13	3	71.67	1	71.60	70.20	2	3,910	0.05%
2019/05/10	0	0.00	6	74.80	73.50	-6	3,847	-0.16%
2019/05/09	1	77.80	1	76.40	75.80	0	3,794	0.00%
2019/05/02	2	79.60	0	0.00	80.50	2	3,808	0.05%
2019/04/30	0	0.00	1	78.30	80.00	-1	3,910	-0.03%
2019/04/26	0	0.00	2	80.30	80.00	-2	3,981	-0.05%
2019/04/23	1	81.00	2	81.65	81.10	-1	4,027	-0.02%
2019/04/22	3	81.93	1	81.80	81.80	2	4,006	0.05%
2019/04/19	2	80.70	0	0.00	80.40	2	3,969	0.05%
2019/04/18	9	80.82	0	0.00	80.10	9	3,974	0.23%
2019/04/17	3	83.43	3	82.57	82.00	0	3,968	0.00%
2019/04/16	3	83.33	2	83.00	83.40	1	3,921	0.03%
2019/04/15	1	81.90	4	82.48	82.80	-3	3,849	-0.08%
2019/04/12	0	0.00	1	79.70	79.90	-1	3,857	-0.03%
2019/04/10	1	81.00	1	80.90	80.90	0	4,001	0.00%
2019/04/09	8	81.50	0	0.00	81.60	8	4,012	0.20%
2019/04/08	1	82.00	55	81.30	81.50	-54	4,052	-1.33%
2019/04/03	10	80.35	0	0.00	80.60	10	4,051	0.25%
2019/04/02	3	81.23	0	0.00	81.10	3	4,059	0.07%
2019/03/28	5	80.50	0	0.00	80.50	5	4,008	0.12%
2019/03/27	26	81.12	1	80.90	80.90	25	4,039	0.62%
2019/03/26	6	82.02	5	83.00	81.60	1	4,075	0.02%
2019/03/25	15	80.23	4	81.85	82.10	11	4,063	0.27%
2019/03/22	6	81.92	0	0.00	81.70	6	4,118	0.15%
2019/03/21	0	0.00	1	83.40	82.80	-1	4,101	-0.02%
2019/03/20	4	82.75	6	82.78	82.80	-2	4,119	-0.05%
2019/03/19	0	0.00	18	81.72	81.70	-18	4,097	-0.44%
2019/03/18	18	79.40	3	81.80	81.60	15	4,130	0.36%
2019/03/13	0	0.00	2	78.80	78.20	-2	3,921	-0.05%
2019/03/07	2	78.15	0	0.00	77.70	2	4,032	0.05%
2019/03/06	0	0.00	2	77.70	78.10	-2	4,069	-0.05%
2019/02/25	4	78.40	2	77.70	78.90	2	4,080	0.05%
2019/02/21	10	77.60	7	77.84	77.60	3	4,007	0.07%
2019/02/19	0	0.00	75	77.33	77.20	-75	3,955	-1.90%
2019/02/18	24	76.35	0	0.00	76.50	24	3,889	0.62%
2019/02/15	49	76.04	0	0.00	75.40	49	3,863	1.27%
2019/02/14	2	76.30	0	0.00	76.10	2	3,842	0.05%
2019/02/13	1	77.40	1	77.20	76.30	0	3,813	0.00%
2019/02/12	2	75.40	0	0.00	75.70	2	3,760	0.05%
2019/02/11	3	76.37	0	0.00	76.30	3	3,724	0.08%
2019/01/30	3	75.70	2	75.95	75.40	1	3,703	0.03%
2019/01/29	2	74.75	4	74.85	74.70	-2	3,688	-0.05%
2019/01/28	2	76.20	0	0.00	76.20	2	3,652	0.05%
2019/01/25	4	75.73	0	0.00	75.60	4	3,646	0.11%
2019/01/24	3	76.63	0	0.00	76.50	3	3,606	0.08%
2019/01/23	1	76.80	0	0.00	77.30	1	3,604	0.03%
2019/01/22	2	76.60	0	0.00	75.50	2	3,566	0.06%
2019/01/21	3	77.37	0	0.00	77.50	3	3,489	0.09%
2019/01/18	1	78.80	0	0.00	78.70	1	3,424	0.03%
2019/01/17	5	79.70	0	0.00	79.40	5	3,394	0.15%
2019/01/16	0	0.00	1	80.40	80.60	-1	3,450	-0.03%
2019/01/15	15	81.17	0	0.00	81.00	15	3,446	0.44%
2019/01/14	2	79.80	1	79.60	79.80	1	3,408	0.03%
2019/01/10	1	80.50	31	80.59	80.60	-30	3,390	-0.88%
2019/01/09	7	81.51	30	82.30	80.60	-23	3,377	-0.68%
2019/01/08	1	81.50	5	81.62	82.50	-4	3,328	-0.12%
2019/01/07	8	82.34	4	82.93	82.00	4	3,293	0.12%
2019/01/04	0	0.00	1	83.50	83.10	-1	3,226	-0.03%
2019/01/03	0	0.00	2	82.50	82.20	-2	3,165	-0.06%
2019/01/02	1	83.00	3	81.90	80.90	-2	3,059	-0.07%
2018/12/28	1	79.80	0	0.00	79.90	1	2,974	0.03%
2018/12/27	0	0.00	61	79.80	79.00	-61	2,964	-2.06%
2018/12/25	1	78.00	0	0.00	78.10	1	2,887	0.03%
2018/12/24	0	0.00	1	80.00	80.50	-1	2,843	-0.04%
2018/12/21	1	77.90	0	0.00	77.90	1	2,821	0.04%
2018/12/19	0	0.00	40	80.00	78.80	-40	2,767	-1.45%
2018/12/18	1	78.50	59	79.20	78.60	-58	2,707	-2.14%
2018/12/17	0	0.00	1	83.10	79.10	-1	2,711	-0.04%
2018/12/14	1	79.30	0	0.00	80.90	1	2,682	0.04%
2018/12/13	0	0.00	14	81.04	80.00	-14	2,665	-0.53%
2018/12/12	4	80.30	41	80.92	80.50	-37	2,751	-1.34%
2018/12/11	62	80.25	4	80.20	80.50	58	2,727	2.13%
2018/12/10	0	0.00	60	77.00	77.30	-60	2,619	-2.29%
2018/12/06	59	75.28	0	0.00	74.20	59	2,591	2.28%
2018/12/05	3	76.20	0	0.00	76.80	3	2,574	0.12%
2018/12/04	70	78.71	0	0.00	78.30	70	2,572	2.72%
2018/12/03	2	79.20	19	78.96	79.50	-17	2,563	-0.66%
2018/11/30	38	77.23	2	76.40	77.00	36	2,500	1.44%
2018/11/29	0	0.00	2	77.05	77.00	-2	2,526	-0.08%
2018/11/28	22	77.18	5	77.66	77.50	17	2,469	0.69%
2018/11/23	1	71.50	160	71.23	71.10	-159	2,275	-6.99%	大賣/鉅額交易
2018/11/22	1	73.50	0	0.00	73.00	1	2,257	0.04%
2018/11/19	100	74.70	0	0.00	74.70	100	2,228	4.49%
2018/11/15	0	0.00	1	73.10	73.90	-1	2,186	-0.05%
2018/11/14	0	0.00	1	72.70	72.80	-1	2,188	-0.05%
2018/11/09	1	73.90	0	0.00	73.50	1	2,193	0.05%
2018/11/08	161	74.12	0	0.00	73.90	161	2,154	7.47%	大買/鉅額交易
2018/11/06	0	0.00	1	71.50	71.50	-1	2,124	-0.05%
2018/11/01	2	72.35	0	0.00	72.30	2	2,118	0.09%
2018/10/30	0	0.00	1	68.60	68.80	-1	2,121	-0.05%
2018/10/29	2	71.45	2	71.80	68.90	0	2,137	0.00%
2018/10/25	1	72.20	0	0.00	72.60	1	2,058	0.05%
2018/10/24	1	74.10	2	74.05	74.00	-1	2,031	-0.05%
2018/10/19	1	69.00	0	0.00	71.00	1	1,922	0.05%
2018/10/12	0	0.00	1	67.40	67.50	-1	1,939	-0.05%
2018/10/11	0	0.00	2	66.10	64.30	-2	1,976	-0.10%
2018/10/09	0	0.00	1	69.70	69.90	-1	1,985	-0.05%
2018/10/08	1	70.60	0	0.00	70.50	1	1,986	0.05%
2018/10/05	1	69.90	0	0.00	70.00	1	1,991	0.05%
2018/10/03	1	72.90	0	0.00	72.70	1	1,991	0.05%
2018/10/02	1	74.10	0	0.00	74.10	1	1,991	0.05%
2018/09/28	9	75.19	5	74.90	74.10	4	2,032	0.20%
2018/09/26	2	73.40	0	0.00	73.40	2	1,980	0.10%
2018/09/21	0	0.00	1	74.80	75.10	-1	1,938	-0.05%
2018/09/20	0	0.00	10	74.22	74.10	-10	1,904	-0.52%
2018/09/19	4	72.58	0.1	73.00	72.60	3.9	1,830	0.22%
2018/09/18	21	74.75	22	74.09	74.10	-1	1,753	-0.06%
2018/09/13	1	68.20	0	0.00	68.10	1	1,496	0.07%
2018/09/10	1	69.30	0	0.00	69.20	1	1,457	0.07%
2018/09/06	0	0.00	1	71.30	71.80	-1	1,407	-0.07%
2018/09/05	1	72.20	0	0.00	71.90	1	1,384	0.07%
2018/08/13	0	0.00	4	71.18	72.00	-4	1,495	-0.27%
2018/08/08	1	79.00	9	78.93	79.00	-8	1,469	-0.54%
2018/08/06	0	0.00	1	80.00	79.10	-1	1,475	-0.07%
2018/07/13	0	0.00	1	75.80	75.20	-1	1,491	-0.07%
2018/07/12	0	0.00	5	74.20	75.40	-5	1,503	-0.33%
2018/07/09	0	0.00	1	73.20	74.40	-1	1,534	-0.07%
2018/07/06	1	73.10	0	0.00	73.90	1	1,524	0.07%
2018/07/05	0	0.00	1	72.00	71.70	-1	1,502	-0.07%
2018/07/02	0	0.00	1	71.80	71.60	-1	1,539	-0.06%
2018/06/29	0	0.00	9	71.96	72.70	-9	1,573	-0.57%
2018/06/28	0	0.00	2	70.70	70.50	-2	1,564	-0.13%
2018/06/27	1	71.20	0	0.00	71.20	1	1,567	0.06%
2018/06/25	0	0.00	5	71.58	71.70	-5	1,599	-0.31%
2018/06/22	0	0.00	12	71.30	71.30	-12	1,619	-0.74%
2018/06/20	0	0.00	4	73.83	73.40	-4	1,631	-0.25%
2018/06/19	2	73.55	7	74.20	73.80	-5	1,641	-0.30%
2018/06/12	4	73.53	0	0.00	73.70	4	1,682	0.24%
2018/06/08	25	74.90	2	75.00	74.50	23	1,697	1.35%
2018/06/04	0	0.00	1	73.20	73.90	-1	1,713	-0.06%
2018/05/31	0	0.00	1	71.40	71.60	-1	1,710	-0.06%
2018/05/30	5	70.60	1	70.90	70.50	4	1,748	0.23%
2018/05/29	2	71.50	0	0.00	71.50	2	1,757	0.11%
2018/05/28	2	71.85	0	0.00	71.90	2	1,781	0.11%
2018/05/25	0	0.00	2	71.55	71.50	-2	1,784	-0.11%
2018/05/24	1	71.00	0	0.00	70.80	1	1,787	0.06%
2018/05/22	2	69.80	0	0.00	69.70	2	1,782	0.11%
2018/05/21	0	0.00	1	70.30	71.50	-1	1,742	-0.06%
2018/05/15	5	66.30	0	0.00	67.90	5	1,690	0.30%
2018/05/14	1	65.90	0	0.00	66.10	1	1,692	0.06%
2018/05/10	0	0.00	2.1	66.87	66.00	-2.1	1,672	-0.13%
2018/05/09	9	67.23	0	0.00	66.70	9	1,645	0.55%
2018/05/08	6	68.13	0	0.00	68.10	6	1,622	0.37%
2018/05/03	1	69.40	0	0.00	69.60	1	1,615	0.06%
2018/04/27	1	67.80	0	0.00	68.20	1	1,660	0.06%
2018/04/26	1	69.90	0	0.00	67.70	1	1,656	0.06%
2018/04/24	6	70.03	0	0.00	69.70	6	1,633	0.37%
2018/04/20	7	69.93	0	0.00	69.00	7	1,594	0.44%
2018/04/19	2	71.25	0	0.00	71.40	2	1,519	0.13%
2018/04/18	1	72.80	0	0.00	72.70	1	1,468	0.07%
2018/04/17	2	73.55	0	0.00	73.50	2	1,453	0.14%
2018/04/10	1	76.80	0	0.00	76.60	1	1,465	0.07%
2018/04/09	0	0.00	3	77.80	78.00	-3	1,468	-0.20%
2018/04/03	0	0.00	2	78.20	78.00	-2	1,452	-0.14%
2018/04/02	6	79.15	0	0.00	79.00	6	1,435	0.42%
2018/03/28	1	75.80	0	0.00	76.00	1	1,385	0.07%
2018/03/26	1	77.40	0	0.00	77.30	1	1,337	0.07%
2018/03/15	5	79.30	0	0.00	79.30	5	1,225	0.41%
2018/03/14	1	78.90	0	0.00	79.00	1	1,208	0.08%
2018/03/13	3	78.90	1	79.10	79.10	2	1,194	0.17%
2018/03/12	1	78.80	1	79.40	78.80	0	1,181	0.00%
2018/03/08	2	78.60	0	0.00	78.90	2	1,152	0.17%
2018/03/07	7	78.21	0	0.00	78.00	7	1,145	0.61%
2018/03/05	1	78.70	0	0.00	78.50	1	1,103	0.09%
2018/03/02	5	79.80	0	0.00	79.70	5	1,062	0.47%
2018/02/09	1	79.50	0	0.00	80.80	1	1,091	0.09%
2018/02/07	0	0.00	1	83.30	82.60	-1	1,110	-0.09%
2018/01/30	3	86.13	0	0.00	85.80	3	1,157	0.26%
2018/01/18	2	86.80	0	0.00	86.70	2	1,151	0.17%
2018/01/16	0	0.00	0	86.30	86.30	0	1,157	0.00%
2018/01/10	1	85.30	0	0.00	85.20	1	1,243	0.08%
2018/01/09	3	86.03	0	0.00	85.70	3	1,282	0.23%